diff --git a/.gitignore b/.gitignore new file mode 100644 index 0000000..5d6c79a --- /dev/null +++ b/.gitignore @@ -0,0 +1,7 @@ +__pycache__ +.venv +*.egg-info +*.py[oc] +build +dist +wheels diff --git a/.python-version b/.python-version new file mode 100644 index 0000000..e4fba21 --- /dev/null +++ b/.python-version @@ -0,0 +1 @@ +3.12 diff --git a/.vscode/extensions.json b/.vscode/extensions.json new file mode 100644 index 0000000..68a4ea3 --- /dev/null +++ b/.vscode/extensions.json @@ -0,0 +1,7 @@ +{ + "recommendations": [ + "eeyore.yapf", + "ms-python.isort", + "ms-python.python" + ] +} diff --git a/.vscode/settings.json b/.vscode/settings.json new file mode 100644 index 0000000..d144d68 --- /dev/null +++ b/.vscode/settings.json @@ -0,0 +1,14 @@ +{ + "[python]": { + "editor.defaultFormatter": "eeyore.yapf" + }, + "editor.codeActionsOnSave": { + "source.organizeImports": "explicit" + }, + "editor.formatOnSave": true, + "python.analysis.typeCheckingMode": "standard", + "cSpell.words": [ + "backtest", + "crossunder" + ] +} diff --git a/README.md b/README.md index e69de29..567678f 100644 --- a/README.md +++ b/README.md @@ -0,0 +1,49 @@ +## install dependencies + +```bash +uv sync +``` + +## add dependencies + +```bash +# prod dependencies +uv add PACKAGES + +# dev dependencies +uv add --dev PACKAGES +``` + +## import dependencies from requirements.txt + +```bash +uv add --requirements requirements.txt +``` + +## format + +```bash +uv run isort . +uv run yapf --in-place --recursive . --parallel +``` + +## run + +```bash +uv run --module main + +# or +uv sync +source ./.venv/bin/activate +python -m main +``` + +## clean + +```bash +rm -rf ./.venv ./dist + +uv cache clean +rm -r "$(uv python dir)" +rm -r "$(uv tool dir)" +``` diff --git a/csv/es_2024_01_01_30_min_b_adj.csv b/csv/es_2024_01_01_30_min_b_adj.csv new file mode 100644 index 0000000..ee302b3 --- /dev/null +++ b/csv/es_2024_01_01_30_min_b_adj.csv @@ -0,0 +1,25758 @@ +time,open,high,low,close,Volume +1704150000,5300.25,5304.75,5298,5304,8431 +1704151800,5304.25,5304.5,5302.5,5303.25,4871 +1704153600,5303,5303.75,5301.25,5301.5,2533 +1704155400,5301.5,5302.75,5301,5302,2075 +1704157200,5302,5305,5302,5303.5,8181 +1704159000,5303.5,5303.75,5300,5301,3765 +1704160800,5301.25,5302.25,5300.75,5301.25,4041 +1704162600,5301.5,5301.5,5299.25,5300.75,3823 +1704164400,5301,5302.5,5301,5301.5,2088 +1704166200,5301.75,5302.25,5300.5,5301.75,1718 +1704168000,5301.75,5302.25,5301.25,5302.25,1161 +1704169800,5302.25,5303.75,5302.25,5303,1658 +1704171600,5303,5305.75,5303,5304.5,3167 +1704173400,5304.5,5305,5304,5304.5,1395 +1704175200,5304.75,5304.75,5303.25,5303.5,1811 +1704177000,5303.75,5304,5302,5302.25,2623 +1704178800,5302.5,5306.25,5302.5,5305.75,3609 +1704180600,5305.75,5305.75,5303.5,5304.5,3392 +1704182400,5304.75,5308.5,5304.5,5308.5,9223 +1704184200,5308.5,5310.25,5308,5308.75,7532 +1704186000,5308.75,5309,5301.25,5302.5,8388 +1704187800,5302.5,5303,5297.25,5298.75,8297 +1704189600,5298.5,5299.25,5295.25,5296.25,6937 +1704191400,5296.25,5300,5295,5295.5,11464 +1704193200,5295.5,5295.5,5275.5,5275.75,27928 +1704195000,5276,5276.25,5268.5,5273.75,20510 +1704196800,5273.75,5274,5268.25,5270,13564 +1704198600,5270,5270.5,5260.5,5261.25,18409 +1704200400,5261.25,5264.5,5260,5262,20562 +1704202200,5262,5267.5,5260.25,5265,22491 +1704204000,5264.75,5269.25,5259.5,5265.75,46725 +1704205800,5265.75,5272,5256.25,5265.5,215247 +1704207600,5265.25,5270,5258.75,5260.25,121805 +1704209400,5260.5,5263.25,5255.5,5259.5,86750 +1704211200,5259.5,5267.25,5258.75,5266.25,79389 +1704213000,5266.25,5276.25,5265.25,5274.75,69542 +1704214800,5275,5276.75,5270.5,5273,64993 +1704216600,5273,5279.75,5268.75,5269.25,58860 +1704218400,5269.5,5272.75,5265.75,5269.5,57692 +1704220200,5269.5,5272.75,5263,5264.25,56832 +1704222000,5264.25,5265.5,5258.25,5261.75,59310 +1704223800,5261.5,5263.5,5252,5252,60966 +1704225600,5252,5253.75,5247.75,5252,95470 +1704227400,5252.25,5270.75,5250,5270.25,186592 +1704229200,5270.25,5271.75,5267.5,5269.25,45465 +1704231000,5269.25,5271.75,5269,5270.75,7720 +1704236400,5273,5273,5269,5269.75,3096 +1704238200,5269.5,5271,5269.5,5270.75,1260 +1704240000,5271,5271.5,5270,5270.75,1657 +1704241800,5270.75,5271.25,5268,5268.5,2053 +1704243600,5268.5,5269.75,5267.5,5268.75,2746 +1704245400,5268.75,5269.5,5268,5268.5,2867 +1704247200,5268.75,5269.25,5266.5,5267.25,2597 +1704249000,5267.25,5268.25,5266.5,5267.25,1765 +1704250800,5267.5,5268.25,5266.5,5266.75,1807 +1704252600,5266.75,5268,5266.75,5267,1251 +1704254400,5266.75,5267.25,5266.5,5266.5,1659 +1704256200,5266.5,5267,5265.5,5265.75,2035 +1704258000,5265.5,5266,5264,5265,2830 +1704259800,5265.25,5266.25,5265.25,5266,1546 +1704261600,5266,5267.75,5265.25,5267.75,2212 +1704263400,5267.75,5268,5266.75,5266.75,1655 +1704265200,5266.75,5267.5,5265.25,5267.5,2763 +1704267000,5267.5,5268.25,5266.25,5267.5,3567 +1704268800,5267.5,5271.25,5265.5,5266.75,10263 +1704270600,5266.5,5269.25,5263.75,5263.75,9103 +1704272400,5264,5265.25,5259.5,5261.75,12425 +1704274200,5261.75,5262.25,5257.75,5257.75,8941 +1704276000,5258,5260.25,5256.75,5257.75,7382 +1704277800,5257.75,5262.25,5257.25,5258.75,6629 +1704279600,5259,5260.25,5255,5255.25,4735 +1704281400,5255.5,5256,5253.25,5255,9676 +1704283200,5255.25,5255.25,5249.75,5250.5,14276 +1704285000,5250.5,5252.25,5248.25,5249.25,15985 +1704286800,5249.25,5254,5247.75,5253.25,19089 +1704288600,5253,5255,5248,5248.75,20549 +1704290400,5248.5,5250.25,5244.5,5246.5,41947 +1704292200,5246.5,5247.5,5238.25,5241.75,171895 +1704294000,5241.5,5251.75,5234,5236.75,179451 +1704295800,5236.5,5238.5,5228.75,5235.5,114338 +1704297600,5235.5,5241.25,5235.25,5238.75,91167 +1704299400,5238.75,5240.25,5232.75,5234,54627 +1704301200,5234.25,5237.5,5231.25,5237.5,48005 +1704303000,5237.25,5245.5,5235.75,5244.5,51790 +1704304800,5244.5,5249.75,5244.25,5245.25,51213 +1704306600,5245.25,5246,5240.25,5242.75,45032 +1704308400,5242.75,5254,5231,5251,145003 +1704310200,5251,5253.75,5243.5,5243.75,92320 +1704312000,5244,5244.75,5231.25,5234,84582 +1704313800,5234,5239.5,5223.25,5229.25,189198 +1704315600,5229.25,5230.25,5226.5,5228.5,42406 +1704317400,5228.75,5231.25,5227.75,5231,5943 +1704322800,5232.25,5235.5,5231.5,5232.5,4334 +1704324600,5232.5,5232.5,5231,5232.25,1494 +1704326400,5232,5233.25,5229,5232.25,4355 +1704328200,5232.5,5235,5232.5,5235,3451 +1704330000,5234.75,5235.25,5233.25,5234.25,3583 +1704331800,5234.25,5235,5232.75,5234.5,3280 +1704333600,5234.5,5234.75,5231,5233.5,2636 +1704335400,5233.5,5233.5,5231.75,5233.25,1259 +1704337200,5233.25,5234.5,5232.5,5232.75,1608 +1704339000,5232.75,5233.25,5231.25,5231.75,1963 +1704340800,5232,5234,5231.75,5233.5,1717 +1704342600,5233.25,5233.5,5231.5,5232,935 +1704344400,5232,5232.25,5230.75,5230.75,2253 +1704346200,5230.75,5231.25,5230.25,5230.5,1796 +1704348000,5230.5,5234.25,5230.5,5234,2047 +1704349800,5234,5236,5233.25,5235.5,3494 +1704351600,5235.75,5238,5235.25,5238,3719 +1704353400,5238,5238.25,5234,5235,4267 +1704355200,5235,5238.5,5234.5,5235.5,9861 +1704357000,5235.5,5239.25,5232.25,5232.75,9691 +1704358800,5232.75,5236.75,5231,5235.5,7564 +1704360600,5235.5,5237,5233.75,5236.5,4795 +1704362400,5236.25,5237.25,5231.75,5235.25,6263 +1704364200,5235.25,5235.75,5231.25,5234,4763 +1704366000,5233.75,5237.25,5233,5236.25,5375 +1704367800,5236.25,5236.25,5228.5,5229.5,10167 +1704369600,5229.5,5233.5,5225.5,5233,14792 +1704371400,5233,5236.75,5232,5232.75,11077 +1704373200,5232.75,5233.5,5228.75,5232,20460 +1704375000,5232,5232.25,5224,5225.25,34763 +1704376800,5225.25,5228.75,5219.25,5221.75,34747 +1704378600,5221.75,5231.75,5220,5228,148030 +1704380400,5228,5240.75,5225.75,5236.75,119264 +1704382200,5236.5,5241.5,5235.25,5237.75,68396 +1704384000,5237.5,5248.75,5237.5,5245.75,71907 +1704385800,5245.5,5247.25,5233.25,5236,82542 +1704387600,5236,5237.25,5231.25,5235,51398 +1704389400,5235,5235,5225.25,5230,56232 +1704391200,5229.75,5232.75,5228.5,5232,33468 +1704393000,5232,5233.25,5228.25,5229.5,36375 +1704394800,5229.5,5232,5223.5,5224.5,52410 +1704396600,5224.25,5228.75,5220.25,5225.5,57045 +1704398400,5225.5,5229.25,5219.25,5221.25,67876 +1704400200,5221.5,5225.75,5209.25,5212,174878 +1704402000,5212.25,5215.75,5209.75,5214.25,51305 +1704403800,5214.25,5215.5,5213.5,5214.5,5742 +1704409200,5215,5218.75,5214.75,5217.25,4006 +1704411000,5217.25,5218.5,5216,5216.25,1572 +1704412800,5216.25,5217.75,5215.25,5216.75,2466 +1704414600,5216.75,5218.25,5216.25,5216.25,1673 +1704416400,5216.5,5218.5,5215.25,5216.75,3124 +1704418200,5216.5,5218.75,5215.25,5217.5,2684 +1704420000,5217.5,5217.5,5215.75,5216.75,1598 +1704421800,5216.75,5217,5214.75,5215.25,1660 +1704423600,5215.5,5216.5,5215.25,5216.25,900 +1704425400,5216.25,5216.25,5214.25,5214.75,1220 +1704427200,5214.5,5217.25,5214.5,5217.25,2674 +1704429000,5217,5217.25,5213.75,5214.25,1396 +1704430800,5214.25,5214.75,5211.75,5213,2251 +1704432600,5212.75,5213.75,5212.25,5212.5,1289 +1704434400,5212.25,5214,5210.25,5210.5,2810 +1704436200,5210.25,5210.5,5204.75,5207.75,6106 +1704438000,5207.75,5210.25,5206.5,5209.75,3770 +1704439800,5209.75,5210.5,5204.25,5205,4136 +1704441600,5205.25,5210.75,5204.75,5208.5,7895 +1704443400,5208.5,5209.5,5205.25,5205.5,7327 +1704445200,5205.5,5207.25,5200.75,5205.25,10584 +1704447000,5205.25,5205.5,5199.75,5200.5,8737 +1704448800,5200.5,5203,5199,5199.75,7756 +1704450600,5199.75,5200.75,5196,5200.75,8338 +1704452400,5200.5,5202.25,5196.25,5196.5,6271 +1704454200,5196.5,5199.5,5193.5,5199.5,10411 +1704456000,5199.5,5202,5197.25,5201.25,9798 +1704457800,5201.25,5202.75,5196.75,5198.75,11155 +1704459600,5198.5,5206.25,5195,5202.5,24317 +1704461400,5201.75,5204.5,5184.25,5202,123415 +1704463200,5202,5214.5,5201.5,5212.5,69088 +1704465000,5212.5,5223.75,5209,5219,175102 +1704466800,5219.25,5242.25,5219,5232.5,187998 +1704468600,5232.5,5241.5,5230,5239.25,88883 +1704470400,5239.5,5242.5,5228.25,5229,101691 +1704472200,5229.25,5231.75,5223.75,5225.5,66309 +1704474000,5225.25,5226,5209.75,5211.25,90916 +1704475800,5211.5,5216.75,5208.5,5213,61026 +1704477600,5212.75,5216.25,5204,5216.25,76328 +1704479400,5216.25,5224.75,5216,5221.25,63771 +1704481200,5221.5,5227.75,5218.25,5219.75,58467 +1704483000,5219.75,5222.75,5204,5205.75,80457 +1704484800,5205.75,5210.75,5202.5,5207,66907 +1704486600,5207,5221.25,5202,5217.75,151276 +1704488400,5217.75,5220.75,5216.5,5218.25,38795 +1704490200,5218,5218.25,5217,5217.75,5507 +1704668400,5218,5223.75,5215.75,5220.75,6672 +1704670200,5220.75,5221.75,5219,5221.25,2265 +1704672000,5221,5224,5221,5223.25,2762 +1704673800,5223.25,5224.75,5222.75,5223.5,2040 +1704675600,5223.5,5225.5,5222,5224,3401 +1704677400,5223.75,5224.5,5218.25,5218.75,4301 +1704679200,5218.5,5218.5,5215.25,5216.75,4456 +1704681000,5216.75,5217.75,5215.75,5217,2131 +1704682800,5217.25,5217.25,5214,5215,2959 +1704684600,5214.75,5215.25,5212.5,5213.5,3280 +1704686400,5213.25,5215,5212.5,5214.25,1643 +1704688200,5214.5,5214.75,5213.75,5214.5,587 +1704690000,5214.75,5216,5214.25,5214.5,1541 +1704691800,5214.25,5214.5,5211.75,5212.75,2513 +1704693600,5212.75,5215,5212.25,5213.75,1794 +1704695400,5213.75,5213.75,5210.5,5211.5,2729 +1704697200,5211.25,5216.5,5211.25,5215,3869 +1704699000,5215,5215,5211.25,5212,3435 +1704700800,5212.25,5217,5209.25,5215.5,9523 +1704702600,5215.5,5218,5211.25,5211.5,7688 +1704704400,5211.75,5211.75,5203.5,5204.25,11114 +1704706200,5204,5208.25,5197.5,5207.25,14399 +1704708000,5207,5209.75,5206,5208.75,7264 +1704709800,5209,5211.5,5206.25,5206.75,5186 +1704711600,5206.75,5211.25,5203.25,5210,8353 +1704713400,5209.75,5215.25,5209.5,5213.5,8224 +1704715200,5213.5,5217,5212.5,5215,6363 +1704717000,5215,5218,5211.5,5217.5,11537 +1704718800,5217.5,5221.75,5215,5219,13983 +1704720600,5219.25,5221,5215.5,5217.25,14532 +1704722400,5217.5,5221.75,5215,5221.5,24422 +1704724200,5221.5,5235,5220.25,5234.5,162284 +1704726000,5234.25,5237.25,5230.5,5236.75,99296 +1704727800,5236.5,5244.75,5236.5,5241,69603 +1704729600,5241,5243.5,5236.75,5241.25,60603 +1704731400,5241.5,5246.25,5240.75,5246,54769 +1704733200,5246,5250,5242.75,5244.75,56566 +1704735000,5244.5,5253.75,5243.75,5252.25,42937 +1704736800,5252.25,5254.75,5249.75,5251,38448 +1704738600,5251,5258.5,5251,5257.75,35707 +1704740400,5257.75,5268,5256.75,5267.75,66853 +1704742200,5267.75,5278.25,5267.75,5275.75,84542 +1704744000,5275.5,5277.5,5271.75,5274.75,77351 +1704745800,5274.75,5285.5,5273.75,5283.75,197275 +1704747600,5283.75,5283.75,5281.75,5283,54487 +1704749400,5282.75,5282.75,5279.5,5280.25,44302 +1704754800,5280,5281,5278.5,5279,2892 +1704756600,5279.25,5280,5278.25,5279.5,2475 +1704758400,5279.5,5281,5279,5279.5,2968 +1704760200,5279.5,5280.25,5278.75,5279.5,1573 +1704762000,5279.5,5280.25,5278.5,5279.5,2841 +1704763800,5279.5,5280,5278,5279.5,3247 +1704765600,5279.5,5281,5278.75,5280,3714 +1704767400,5280.25,5280.25,5279,5280,1546 +1704769200,5280,5280.5,5279.25,5279.75,1421 +1704771000,5279.5,5280,5278.75,5279.75,1270 +1704772800,5279.75,5279.75,5277,5277.25,3032 +1704774600,5277.25,5279,5277.25,5278.25,1063 +1704776400,5278.5,5279,5277.5,5277.75,1268 +1704778200,5277.75,5278.5,5276.5,5277,1855 +1704780000,5277,5278,5276.25,5277.5,2309 +1704781800,5277.75,5279.5,5277.25,5278.5,2395 +1704783600,5278.5,5278.5,5275.75,5276.5,4089 +1704785400,5276.5,5277.25,5275.75,5276,3665 +1704787200,5276,5276,5270.25,5270.75,11856 +1704789000,5271,5271.75,5269.25,5271,10105 +1704790800,5271,5272.25,5265.25,5268,10978 +1704792600,5268.25,5272.25,5268,5270.5,8100 +1704794400,5270.5,5271.5,5268.25,5270.25,6013 +1704796200,5270.25,5270.75,5267,5268.75,8076 +1704798000,5268.5,5269.75,5264.25,5265,7929 +1704799800,5265,5266.25,5259.5,5261,10208 +1704801600,5261.25,5265.5,5259.5,5264.25,11331 +1704803400,5264.25,5267.75,5263.25,5266.75,10128 +1704805200,5266.5,5267,5261.75,5262,13261 +1704807000,5262,5262.75,5255.75,5256.25,26849 +1704808800,5256.5,5258.25,5252.5,5255.25,31331 +1704810600,5255.25,5258.5,5249.75,5258,160565 +1704812400,5257.75,5266,5251.75,5261.25,111607 +1704814200,5261.25,5264.5,5258,5258.75,63959 +1704816000,5258.75,5270.25,5258.25,5269.5,62839 +1704817800,5269.5,5279,5267.5,5279,63037 +1704819600,5279,5280.5,5275,5279,55096 +1704821400,5278.75,5281.5,5277.25,5280.5,36783 +1704823200,5280.25,5286.25,5274,5274.75,68587 +1704825000,5274.75,5283.5,5268,5279.75,82404 +1704826800,5279.75,5282.5,5271.25,5272.5,54285 +1704828600,5272.75,5276.25,5270.25,5274.75,52722 +1704830400,5274.75,5279.5,5268.5,5274.5,60623 +1704832200,5274.5,5279,5266,5275.25,174748 +1704834000,5275.25,5277,5273.25,5273.25,35361 +1704835800,5273.5,5274.25,5272,5272.75,4349 +1704841200,5273,5273,5270,5271.75,2751 +1704843000,5271.75,5274.75,5271.25,5274.25,1960 +1704844800,5274.5,5277.25,5273.75,5276.5,3232 +1704846600,5276.5,5277.25,5274.25,5274.75,2138 +1704848400,5275,5275.25,5272,5273,3496 +1704850200,5272.75,5274.25,5272.25,5273.25,3043 +1704852000,5273.5,5274,5272.25,5272.25,2112 +1704853800,5272.5,5274.5,5271.75,5273.75,1669 +1704855600,5273.75,5274.25,5271,5271.25,2922 +1704857400,5271.25,5271.5,5269.75,5271,2395 +1704859200,5271,5273.25,5270.75,5271.75,1959 +1704861000,5272,5272,5270.5,5271,1346 +1704862800,5271.25,5271.75,5269.75,5270.25,1597 +1704864600,5270.25,5272.75,5270,5271.75,2900 +1704866400,5271.75,5273.5,5270.75,5271.5,2000 +1704868200,5271.75,5271.75,5268.25,5270,2551 +1704870000,5270,5272.75,5269.25,5272.25,3640 +1704871800,5272.25,5275.25,5271.75,5274.75,4206 +1704873600,5274.75,5276.5,5272.75,5274.75,8403 +1704875400,5275,5276.5,5272.25,5275.25,6872 +1704877200,5275.25,5285.25,5274.75,5284.25,11438 +1704879000,5284.25,5286.25,5281,5283,7579 +1704880800,5283.25,5283.75,5278.25,5279.75,6941 +1704882600,5279.75,5280.25,5277,5278.75,6155 +1704884400,5279,5280.5,5275.5,5276,6337 +1704886200,5276.25,5276.25,5271.25,5273.75,7622 +1704888000,5273.75,5278.75,5273.5,5278.75,8897 +1704889800,5278.75,5279,5274,5275.25,7619 +1704891600,5275.25,5277.5,5272.75,5276.5,12515 +1704893400,5276.25,5276.5,5271.5,5271.75,10543 +1704895200,5271.5,5277.75,5270,5277.5,21902 +1704897000,5277.5,5289.5,5277.25,5283.25,153866 +1704898800,5283,5284,5274.5,5282.75,99398 +1704900600,5283,5288.5,5282.75,5288.25,65608 +1704902400,5288,5288.75,5280,5283.75,59763 +1704904200,5283.75,5286.75,5280.5,5285.25,50163 +1704906000,5285.25,5287.75,5281.75,5287,41242 +1704907800,5287.25,5290.75,5286.5,5289.75,40409 +1704909600,5290,5295.5,5284,5289,82990 +1704911400,5289,5294.75,5288.25,5293.75,41471 +1704913200,5293.75,5304.75,5292.75,5302.5,78426 +1704915000,5302.5,5309.25,5301,5309,60886 +1704916800,5309,5310.75,5295,5298.5,110798 +1704918600,5298.5,5304.75,5288,5301.5,196442 +1704920400,5301.5,5303.75,5300.5,5303,45270 +1704922200,5302.75,5303.75,5301.75,5302.5,5525 +1704927600,5302.75,5304.75,5300.25,5304.75,3294 +1704929400,5304.75,5305,5303.25,5303.5,2042 +1704931200,5303.5,5304.5,5302.5,5303.5,2867 +1704933000,5303.5,5308.75,5303.5,5306.75,4645 +1704934800,5306.75,5309.75,5306.75,5308,4059 +1704936600,5308.25,5309.25,5307.25,5308.5,2649 +1704938400,5308.75,5310.75,5308.25,5309,3902 +1704940200,5309,5309.75,5308,5309,2118 +1704942000,5309.25,5310.25,5309,5309.75,956 +1704943800,5309.75,5312.5,5309.75,5312,3536 +1704945600,5311.75,5312.25,5310.75,5311.25,1378 +1704947400,5311.25,5311.5,5310,5310.75,1346 +1704949200,5311,5312.25,5309.75,5311.5,1999 +1704951000,5311.5,5311.5,5309.5,5310.25,2048 +1704952800,5310.25,5313,5309.75,5312.25,2812 +1704954600,5312,5314.75,5312,5313.5,4392 +1704956400,5313.5,5316,5313.25,5315.25,4074 +1704958200,5315.25,5315.25,5313,5313.5,3974 +1704960000,5313.25,5319.25,5312,5317.5,11566 +1704961800,5317.5,5320.25,5316.75,5318.5,6776 +1704963600,5318.25,5318.75,5312.25,5313,8533 +1704965400,5313,5313,5308.25,5309.75,8514 +1704967200,5310,5310.75,5308.25,5309,5606 +1704969000,5309.25,5309.5,5305,5307.25,8563 +1704970800,5307.25,5310.75,5307,5308.5,9266 +1704972600,5308.25,5309.5,5306.5,5308,4857 +1704974400,5307.75,5310.5,5305.5,5309.5,8400 +1704976200,5309.5,5311.25,5307.75,5308.25,9501 +1704978000,5308.25,5315,5308,5312,16655 +1704979800,5312.5,5319.25,5284.75,5289.75,114898 +1704981600,5290,5310,5288.75,5309.5,60577 +1704983400,5309.25,5314.5,5290.25,5296,223858 +1704985200,5296.25,5297,5268.5,5282.75,220777 +1704987000,5282.75,5288.75,5271.5,5272.75,126523 +1704988800,5272.5,5275.5,5257.75,5263,129595 +1704990600,5263.25,5267.75,5255,5258.5,104091 +1704992400,5258.5,5268.75,5258,5262,68659 +1704994200,5262,5276.25,5262,5272.25,60731 +1704996000,5272.25,5283.25,5271.5,5280.25,67635 +1704997800,5280.5,5291.25,5279,5290.5,59696 +1704999600,5290.75,5295.5,5286.25,5294.25,66182 +1705001400,5294.25,5303,5292.25,5301.25,59659 +1705003200,5301.5,5302.25,5287.75,5292.25,73392 +1705005000,5292.25,5300.75,5288.5,5297,114936 +1705006800,5296.75,5297.5,5295,5295.25,31806 +1705008600,5295.25,5295.5,5293,5294.25,6349 +1705014000,5293.5,5295.75,5291,5295,3987 +1705015800,5295.25,5295.5,5291.25,5293.25,4074 +1705017600,5293.25,5295.25,5292.5,5292.75,5088 +1705019400,5292.75,5293,5287.25,5288,6606 +1705021200,5288.25,5288.25,5285.5,5287,5669 +1705023000,5287,5290.5,5285.25,5289.75,5595 +1705024800,5289.5,5292.5,5289.25,5292.25,3504 +1705026600,5292.25,5294.25,5291.5,5293.25,3208 +1705028400,5293.25,5293.75,5291.75,5293,1632 +1705030200,5293,5293.5,5292.5,5292.5,1412 +1705032000,5292.75,5292.75,5287,5287.5,3737 +1705033800,5287.5,5290.25,5287,5290,1678 +1705035600,5290,5292.5,5289.75,5291.25,1912 +1705037400,5291.25,5292,5289.25,5289.25,2238 +1705039200,5289.5,5291.75,5289,5291.5,2037 +1705041000,5291.5,5293,5290,5292.75,2391 +1705042800,5292.75,5293.75,5288,5288,5674 +1705044600,5288,5289.25,5283.5,5284.25,7048 +1705046400,5284.25,5299,5284,5298.25,15940 +1705048200,5298.5,5301.75,5294,5300,11048 +1705050000,5299.75,5304,5296.25,5299,10523 +1705051800,5299,5302,5294.25,5294.75,9609 +1705053600,5294.5,5299.25,5293.5,5298.25,5919 +1705055400,5298.25,5299.25,5291.75,5293.25,10332 +1705057200,5293.25,5297,5289.5,5291.5,10851 +1705059000,5291.5,5291.5,5273.75,5282,33333 +1705060800,5282,5286,5279.75,5284.25,17393 +1705062600,5284.5,5288.5,5283.25,5284.25,12554 +1705064400,5284.25,5289.75,5281,5284.75,21584 +1705066200,5285,5299.75,5285,5297,55339 +1705068000,5296.75,5312.5,5295.25,5311.25,54122 +1705069800,5311.25,5318.75,5303.25,5304,186976 +1705071600,5304,5307.5,5291.25,5297.75,179557 +1705073400,5297.75,5301.75,5284.5,5290.25,130995 +1705075200,5290.25,5300.25,5288.25,5298,77137 +1705077000,5298.25,5300.75,5286.25,5289,73880 +1705078800,5289.25,5295.5,5285.75,5291.5,55070 +1705080600,5291.75,5297.25,5288.25,5293.75,40370 +1705082400,5293.75,5300,5293.75,5298.5,36117 +1705084200,5298.75,5302.75,5297.25,5301.75,35527 +1705086000,5302,5306,5298.25,5301.75,42643 +1705087800,5301.5,5301.75,5293.75,5295,42843 +1705089600,5295,5297.25,5290,5294.25,50933 +1705091400,5294.25,5301.75,5293.25,5299,122898 +1705093200,5299,5300,5293.5,5293.75,41860 +1705095000,5293.5,5294.25,5291.75,5293.5,5737 +1705273200,5294.25,5295.25,5288.75,5290.5,4435 +1705275000,5290.25,5294,5290.25,5292.5,2811 +1705276800,5292.5,5293.5,5290,5292.75,3118 +1705278600,5292.75,5294.25,5291.75,5293.75,2262 +1705280400,5293.75,5294.75,5291.5,5291.75,3086 +1705282200,5292,5294.75,5290.75,5294.25,2808 +1705284000,5294.25,5298,5294,5297.5,3276 +1705285800,5297.5,5300.25,5296.75,5299.5,2880 +1705287600,5299.75,5300.75,5298.75,5299.5,2465 +1705289400,5299.5,5300.75,5299.25,5299.5,1449 +1705291200,5299.25,5299.75,5298.5,5299,2284 +1705293000,5299.25,5301,5299,5301,1993 +1705294800,5300.75,5300.75,5297.5,5298.5,1868 +1705296600,5298.5,5298.75,5297.5,5298.25,1012 +1705298400,5298.25,5302,5298.25,5301.5,2217 +1705300200,5301.5,5303.25,5300.75,5303,2625 +1705302000,5303,5305.25,5302,5302.25,4123 +1705303800,5302.25,5302.5,5299,5299.25,3434 +1705305600,5299.25,5303.75,5298.5,5302.5,6390 +1705307400,5302.25,5302.25,5292.75,5292.75,7972 +1705309200,5293,5300,5290,5299.75,7783 +1705311000,5299.5,5300,5291.75,5294.25,4720 +1705312800,5294.5,5296.75,5291.75,5294,3812 +1705314600,5293.75,5295.75,5291.75,5295.25,3866 +1705316400,5295.5,5295.5,5291,5292.25,3564 +1705318200,5292,5295.25,5290.75,5293.25,4777 +1705320000,5293.25,5295.75,5291.25,5294.5,4836 +1705321800,5294.5,5295.25,5291.75,5292,3561 +1705323600,5292,5294.5,5289,5293.5,6933 +1705325400,5293.5,5294.25,5291.5,5292.25,3560 +1705327200,5292.25,5294.5,5289.75,5294,6759 +1705329000,5293.75,5295,5291.25,5293.25,11186 +1705330800,5293.5,5294.75,5292.75,5294.75,7538 +1705332600,5294.75,5295.75,5294,5295.5,6188 +1705334400,5295.5,5295.75,5293.25,5294.75,4715 +1705336200,5295,5295.75,5292.75,5293.25,3252 +1705338000,5293.25,5295.5,5292.5,5295.25,3046 +1705339800,5295.5,5295.75,5294.25,5295.75,2654 +1705359600,5293.75,5295.75,5292,5292.75,4275 +1705361400,5292.75,5293,5290.25,5290.75,3616 +1705363200,5290.75,5290.75,5285.75,5287,6479 +1705365000,5286.75,5287.25,5281,5281.5,6508 +1705366800,5281.25,5284.75,5279.25,5284.75,7131 +1705368600,5284.75,5287.5,5284.25,5285.5,4250 +1705370400,5285.5,5287.75,5283.25,5286.25,3811 +1705372200,5286,5286.25,5283.5,5284.75,2536 +1705374000,5285,5285,5281.25,5281.5,2806 +1705375800,5281.5,5283.75,5280.75,5282.75,2975 +1705377600,5282.75,5283.75,5281.75,5282.25,1435 +1705379400,5282.25,5283,5280.75,5282.75,1949 +1705381200,5282.75,5283,5281.5,5282,1455 +1705383000,5282,5282.75,5279.25,5279.5,2245 +1705384800,5279.5,5280.25,5276.5,5280,6335 +1705386600,5280,5280.25,5277.5,5280.25,3456 +1705388400,5280,5281.25,5276.75,5278.75,5050 +1705390200,5278.75,5282.5,5278.25,5279.75,4078 +1705392000,5279.5,5279.5,5268.25,5270.25,26187 +1705393800,5270.25,5275.75,5269.5,5273.25,10547 +1705395600,5273,5276.75,5271,5271.5,11061 +1705397400,5271.5,5276.25,5270.75,5274,6834 +1705399200,5274,5274.75,5269,5269.5,7261 +1705401000,5269.5,5273,5267.5,5270.5,6906 +1705402800,5270.5,5274.5,5270,5274,5764 +1705404600,5274.25,5281,5272.5,5279.5,9781 +1705406400,5279.5,5281,5275.75,5280.5,12694 +1705408200,5280.5,5287,5278.75,5285.25,16935 +1705410000,5285.25,5286,5275.5,5279.25,16371 +1705411800,5279.25,5287.25,5276.25,5277.5,29831 +1705413600,5277.5,5284.75,5275.25,5284.25,24878 +1705415400,5284.25,5287.75,5265.75,5276.25,186180 +1705417200,5276,5294.25,5272.75,5290.5,160786 +1705419000,5290.75,5297.25,5287.5,5293.25,99989 +1705420800,5293.5,5298,5277.5,5290.5,242895 +1705422600,5290.75,5296.25,5281.75,5284,78080 +1705424400,5284,5285.5,5275,5275.75,81451 +1705426200,5275.75,5278.25,5270.25,5270.75,82576 +1705428000,5270.75,5283.5,5269.25,5281.5,71173 +1705429800,5281.5,5283.5,5269,5271.75,58538 +1705431600,5272,5273.25,5261.75,5267.25,69038 +1705433400,5267,5275,5264.75,5274.25,55356 +1705435200,5274,5276.5,5270.75,5271.75,48574 +1705437000,5271.75,5282,5269,5280.75,131799 +1705438800,5280.75,5282.75,5279.75,5282.25,47103 +1705440600,5282,5283,5280.75,5281.25,6857 +1705446000,5282,5282.75,5280.25,5282.25,3079 +1705447800,5282,5283,5279.75,5282.5,3131 +1705449600,5282.25,5282.5,5278.25,5279.5,4741 +1705451400,5279.5,5279.75,5277,5278.5,3216 +1705453200,5278.5,5279,5276.75,5278.25,3151 +1705455000,5278,5278.75,5274.75,5276.75,3877 +1705456800,5276.75,5277.25,5273.25,5274.75,4333 +1705458600,5274.5,5274.75,5272.25,5272.5,2442 +1705460400,5272.5,5273,5270.5,5271,3675 +1705462200,5271,5272.25,5267.75,5268,5399 +1705464000,5268,5271.5,5268,5270.75,3729 +1705465800,5270.75,5273,5270.25,5272,2215 +1705467600,5271.75,5271.75,5267.75,5269,2353 +1705469400,5268.75,5269.5,5266.5,5266.5,3698 +1705471200,5266.5,5267.5,5257.25,5260.25,13987 +1705473000,5260.5,5261,5257.25,5258.25,7524 +1705474800,5258.25,5259.5,5253.25,5254,11803 +1705476600,5254,5259.5,5253,5258,9745 +1705478400,5258,5260.75,5254.75,5260.25,18574 +1705480200,5260.25,5260.75,5255.5,5255.75,12691 +1705482000,5255.75,5259.5,5251,5256.5,16404 +1705483800,5256.25,5260.75,5255.5,5259.75,8914 +1705485600,5260,5262,5258,5258.25,8726 +1705487400,5258.25,5259.25,5255.25,5258.75,7029 +1705489200,5259,5260.25,5254.5,5258.5,7687 +1705491000,5258.25,5263,5257.75,5261.5,8519 +1705492800,5261.5,5267.5,5260.5,5266,14732 +1705494600,5266.25,5266.25,5262.25,5263,10472 +1705496400,5263.25,5263.25,5257.75,5259.5,15509 +1705498200,5259,5260,5248,5250.25,59834 +1705500000,5250.25,5254,5247,5248.5,40910 +1705501800,5248.25,5249.5,5240.25,5243.5,198686 +1705503600,5243.25,5253,5240.5,5248.5,144233 +1705505400,5248.25,5253.75,5245,5250.25,105404 +1705507200,5250.5,5258,5250,5255.25,102682 +1705509000,5255.5,5258,5251.5,5252,63167 +1705510800,5252,5253.25,5244.25,5245.5,64532 +1705512600,5245.5,5249.75,5241.25,5246.75,60808 +1705514400,5246.75,5250.75,5234.5,5236.75,74949 +1705516200,5237,5238,5228.5,5236.5,78393 +1705518000,5236.5,5244.25,5235.25,5242.25,58414 +1705519800,5242.5,5247.75,5242,5244.75,59811 +1705521600,5245,5245.75,5236.75,5239,58639 +1705523400,5239,5256.5,5238.5,5253.25,156774 +1705525200,5253,5254.25,5250.75,5251.5,44458 +1705527000,5251.25,5252.25,5251,5251.5,6310 +1705532400,5250.25,5253.5,5247.25,5252.75,6100 +1705534200,5252.75,5253,5250.75,5252,2234 +1705536000,5252,5253,5249.5,5250.75,3301 +1705537800,5251,5253.75,5250.75,5253.5,3309 +1705539600,5253.75,5254,5251.5,5252.25,4302 +1705541400,5252.5,5252.75,5249.25,5252.5,3485 +1705543200,5252.25,5253.75,5252,5253,2025 +1705545000,5252.75,5253,5249.75,5250.5,1993 +1705546800,5250.75,5252,5249.75,5250.75,3121 +1705548600,5251,5252.5,5248.25,5248.5,2237 +1705550400,5248.5,5249.25,5247.25,5248,2354 +1705552200,5248,5249,5245.75,5248,2886 +1705554000,5248,5249.25,5247.25,5249.25,1621 +1705555800,5249,5252,5247.5,5251.5,2958 +1705557600,5251.25,5255,5251,5253.25,5702 +1705559400,5253.25,5255,5251.75,5254,4974 +1705561200,5254,5255.25,5252.5,5253,5629 +1705563000,5253,5255,5250,5254.25,5257 +1705564800,5254,5257,5252.5,5256.25,21377 +1705566600,5256,5256.75,5252.25,5255,6958 +1705568400,5254.75,5258.5,5254,5256.75,12285 +1705570200,5256.75,5260,5255,5256.5,10308 +1705572000,5256.25,5256.75,5253.75,5256.25,6692 +1705573800,5256,5262.75,5255,5262.25,8620 +1705575600,5262.5,5267.75,5262.25,5267.25,13492 +1705577400,5267.25,5270.75,5266.25,5269.75,12398 +1705579200,5269.75,5274.75,5269.75,5273,14164 +1705581000,5272.75,5275.25,5271.25,5271.5,14188 +1705582800,5271.75,5275.25,5270.5,5274.25,12351 +1705584600,5274.25,5279.75,5264.75,5265.25,46072 +1705586400,5265.5,5274.75,5265.5,5268.25,36579 +1705588200,5268.25,5273,5262,5266.75,160079 +1705590000,5266.75,5271.75,5262,5270,116933 +1705591800,5270,5277.25,5265.75,5270.75,112632 +1705593600,5270.75,5276,5264.75,5275,92418 +1705595400,5275,5278.5,5270,5272.75,78880 +1705597200,5273,5273.75,5258,5264,129439 +1705599000,5264,5264.75,5258,5260,59287 +1705600800,5259.75,5260.25,5252.25,5255.25,88181 +1705602600,5255.25,5269.5,5254.75,5268,65976 +1705604400,5268,5285.75,5267.75,5284.5,94334 +1705606200,5284.75,5288,5277.75,5286,94953 +1705608000,5286,5292.75,5284.25,5292.75,62471 +1705609800,5292.75,5299.25,5287.5,5293.25,167196 +1705611600,5293.25,5295.5,5288.75,5295,50820 +1705613400,5294.75,5295.25,5292.75,5293,6960 +1705618800,5293.5,5294.5,5290.75,5293.25,4741 +1705620600,5293.25,5297.25,5292.25,5297,4768 +1705622400,5296.75,5297.25,5293.75,5297,4440 +1705624200,5297.25,5297.5,5294.5,5295.75,4008 +1705626000,5295.75,5297,5291.5,5293,5627 +1705627800,5293,5297,5292.75,5296.75,3671 +1705629600,5296.5,5297,5294.75,5296.25,3121 +1705631400,5296,5298.5,5294.75,5297,3619 +1705633200,5297,5298.75,5296.5,5297,2461 +1705635000,5297.25,5298.25,5296.25,5297.75,2297 +1705636800,5297.75,5298.25,5296.75,5297,1512 +1705638600,5297,5297.5,5296.25,5296.5,1876 +1705640400,5296.75,5298,5296.5,5297.75,1356 +1705642200,5297.5,5298,5293.75,5294.25,2535 +1705644000,5294,5297,5294,5295.5,2693 +1705645800,5295.5,5298,5295.25,5296.75,3024 +1705647600,5296.75,5303.5,5295.5,5301.5,7952 +1705649400,5301.5,5304.75,5300.75,5303.25,6872 +1705651200,5303.5,5304.25,5300.75,5302.25,10541 +1705653000,5302.25,5307,5300,5306.5,9390 +1705654800,5306.5,5314,5306,5313.25,17209 +1705656600,5313,5313,5306,5312,10623 +1705658400,5312,5312.5,5309,5310.25,6606 +1705660200,5310.25,5314.75,5309.25,5313,7413 +1705662000,5312.75,5315.5,5312,5314.5,7703 +1705663800,5314.25,5318,5314,5317,10711 +1705665600,5316.75,5317.25,5313,5313.5,10260 +1705667400,5313.25,5318.25,5311.75,5317.5,11709 +1705669200,5317.5,5323.5,5317.5,5318.75,23470 +1705671000,5318.75,5320.75,5312.25,5313.5,24727 +1705672800,5313.5,5314.5,5303.25,5304.25,49082 +1705674600,5304.25,5307.75,5297.25,5306.75,184030 +1705676400,5307,5312,5297.75,5307.5,156499 +1705678200,5307.25,5314.25,5301.25,5310.75,96337 +1705680000,5311,5321.5,5308.25,5316.75,109179 +1705681800,5317,5317.75,5310.25,5317.25,84232 +1705683600,5317.25,5323.25,5311,5322.25,76054 +1705685400,5322.25,5330.75,5321.25,5330.5,101076 +1705687200,5330.75,5339,5325.75,5338.5,85681 +1705689000,5338.5,5346,5338.25,5345.75,69721 +1705690800,5346,5356.5,5344.25,5348.5,103448 +1705692600,5348.75,5351.5,5342,5351,89683 +1705694400,5351.25,5354.5,5346.75,5350.25,74895 +1705696200,5350.25,5354,5347.25,5353,159820 +1705698000,5353,5356.25,5349.75,5355.25,61160 +1705699800,5355,5356.5,5352,5352,40715 +1705878000,5354.75,5361.5,5354.75,5356.5,7619 +1705879800,5356.25,5358.75,5356,5356.75,3647 +1705881600,5356.75,5359.25,5355.75,5359.25,3654 +1705883400,5359.25,5369,5358.75,5368.25,10395 +1705885200,5368,5369.75,5364.5,5367,9674 +1705887000,5367,5367.5,5363.75,5365.25,5442 +1705888800,5365.25,5367.25,5363.75,5363.75,3685 +1705890600,5364,5365.25,5362,5364,3248 +1705892400,5364.25,5364.75,5362.5,5363.5,2886 +1705894200,5363.75,5365.5,5362.5,5363.75,2606 +1705896000,5363.75,5365.75,5363.5,5364.5,2493 +1705897800,5364.5,5364.75,5363.75,5364.5,1616 +1705899600,5364.5,5364.75,5362.75,5363,2152 +1705901400,5362.75,5364.25,5361,5361.75,2760 +1705903200,5361.75,5364.25,5361,5362,4407 +1705905000,5362,5363.75,5361,5362.75,3555 +1705906800,5362.5,5364.75,5359.75,5364,6048 +1705908600,5364,5364.75,5361.75,5363.75,6415 +1705910400,5363.5,5366.75,5361.5,5364.25,13225 +1705912200,5364.5,5364.75,5361,5364.25,10584 +1705914000,5364.5,5365.75,5362.75,5364.25,9122 +1705915800,5364.5,5367.25,5364,5366.5,7783 +1705917600,5366.5,5368.75,5364.5,5366,7246 +1705919400,5366,5367,5364.75,5365.75,6520 +1705921200,5366,5368.25,5365.25,5367.5,6200 +1705923000,5367.5,5370,5366.25,5366.5,7794 +1705924800,5366.5,5372,5366,5371.25,11241 +1705926600,5371.25,5372.75,5369.5,5372,11684 +1705928400,5372,5372.25,5369,5371.75,12624 +1705930200,5371.75,5372.25,5365.75,5368.25,19058 +1705932000,5368,5370,5365.25,5368,24701 +1705933800,5368,5380.25,5367.25,5378.5,168757 +1705935600,5378.5,5380.5,5370.75,5372,137347 +1705937400,5372.25,5372.25,5361.5,5363.5,127966 +1705939200,5363.75,5369.5,5357.5,5368.75,75704 +1705941000,5369,5370.25,5363,5368.5,51940 +1705942800,5368.75,5369.75,5360.5,5367.25,48003 +1705944600,5367.5,5368.5,5363.25,5365.5,35331 +1705946400,5365.75,5366,5355.75,5356.75,46875 +1705948200,5357,5368,5356.5,5366.5,49431 +1705950000,5366.5,5368.25,5358.25,5364.25,44209 +1705951800,5364,5365.75,5360.5,5364.5,37540 +1705953600,5364.5,5370.25,5361.25,5369.25,45542 +1705955400,5369.25,5370.25,5362,5364,116551 +1705957200,5364,5364.75,5361.5,5363,43040 +1705959000,5363.25,5363.75,5362.75,5363,3482 +1705964400,5364,5364.25,5361.25,5363.5,2996 +1705966200,5363.25,5365,5363.25,5363.5,2270 +1705968000,5363.5,5365.25,5362.5,5363.25,3398 +1705969800,5363.5,5364.75,5363,5364,1805 +1705971600,5364,5364.25,5361.5,5362.75,3121 +1705973400,5362.75,5367,5361.25,5365.5,7927 +1705975200,5365.25,5367.25,5364,5366.75,5151 +1705977000,5366.75,5367.25,5363.25,5363.5,2480 +1705978800,5363.5,5365.75,5362.5,5365,3130 +1705980600,5365.25,5365.75,5362.25,5362.25,2902 +1705982400,5362.5,5365.5,5362.5,5365,1950 +1705984200,5365,5365,5363.75,5364,964 +1705986000,5363.75,5365,5363.5,5364,1289 +1705987800,5364.25,5365.25,5363,5363.75,1665 +1705989600,5363.5,5365,5363.25,5364.25,1505 +1705991400,5364.25,5365.75,5363.75,5365,1968 +1705993200,5365,5367.75,5365,5367,3598 +1705995000,5367,5367,5365.25,5366.75,2751 +1705996800,5366.5,5368,5360.75,5361.5,14015 +1705998600,5361.5,5362.75,5359.5,5360.75,10153 +1706000400,5360.75,5365.25,5360.5,5363.5,7191 +1706002200,5363.75,5365.25,5363,5364,4193 +1706004000,5364,5364,5360.5,5362.75,6010 +1706005800,5362.75,5364,5361.25,5362.25,5203 +1706007600,5362.5,5364.75,5361.5,5361.75,5699 +1706009400,5362,5365,5361.5,5364.5,8149 +1706011200,5364.5,5366.5,5364,5365,6017 +1706013000,5365,5367,5364.25,5367,6472 +1706014800,5366.75,5370.75,5366,5370.75,11254 +1706016600,5370.5,5374,5369,5370.5,17840 +1706018400,5370.5,5370.75,5365,5368,23400 +1706020200,5368,5371.5,5362.75,5367.25,116569 +1706022000,5367,5369.75,5361.5,5366.25,84264 +1706023800,5366.25,5366.25,5358.25,5360.25,86321 +1706025600,5360,5364.5,5356.75,5358.25,77079 +1706027400,5358.25,5363,5356.5,5362.5,53515 +1706029200,5362.5,5363.25,5358.25,5360,33623 +1706031000,5359.75,5367.5,5358.5,5366.5,35764 +1706032800,5366.75,5367.5,5364,5365,32764 +1706034600,5365.25,5368.25,5363.25,5367.25,34666 +1706036400,5367.5,5368.5,5364,5365.75,30451 +1706038200,5365.75,5372.75,5364.25,5371,42503 +1706040000,5371.25,5378.25,5369.75,5374.5,61340 +1706041800,5374.5,5379.25,5371.25,5377,137331 +1706043600,5377,5381.75,5375.5,5381.75,47817 +1706045400,5381.75,5384.25,5381.25,5383.25,35460 +1706050800,5382.5,5387.75,5382.5,5386.75,4748 +1706052600,5386.5,5387.5,5386.25,5386.75,2206 +1706054400,5386.75,5387,5385.75,5385.75,2562 +1706056200,5386,5388.5,5385.25,5387.75,2695 +1706058000,5387.5,5387.75,5385.25,5386.5,3196 +1706059800,5386.75,5387.25,5385.25,5385.75,2399 +1706061600,5386,5386.5,5384.75,5386,2633 +1706063400,5386.25,5386.75,5385.75,5386.75,1514 +1706065200,5387,5388.75,5386.5,5387.75,2445 +1706067000,5388,5388.5,5387,5387.5,2471 +1706068800,5387.75,5388,5387,5387.75,1297 +1706070600,5387.75,5388.25,5387.25,5387.75,843 +1706072400,5387.75,5389.25,5387.25,5389,1277 +1706074200,5389.25,5391,5389,5389.25,2598 +1706076000,5389.25,5391.5,5389,5390.25,4407 +1706077800,5390.5,5392.75,5389.75,5391,4227 +1706079600,5391,5392.75,5390.25,5392.75,5093 +1706081400,5392.75,5397,5392.5,5395,10086 +1706083200,5395.25,5396.75,5394.5,5395.75,10542 +1706085000,5395.75,5397.25,5395,5396.75,8848 +1706086800,5396.5,5398.5,5395.25,5396.75,9367 +1706088600,5396.75,5399.25,5395.75,5398.75,8006 +1706090400,5399,5400,5394.75,5396.25,6921 +1706092200,5396.25,5397.75,5395,5397.5,5252 +1706094000,5397.5,5400.25,5397.25,5398.5,6789 +1706095800,5398.75,5399,5397.25,5398.25,5728 +1706097600,5398,5399,5397,5397.75,6547 +1706099400,5397.75,5400.25,5397,5398.75,8415 +1706101200,5398.75,5406.5,5398.75,5406,22123 +1706103000,5405.75,5406.75,5400.25,5402,17263 +1706104800,5402,5405.75,5401,5405.75,19800 +1706106600,5405.75,5406,5397,5398.5,143173 +1706108400,5398.5,5403.25,5391.25,5402.75,112109 +1706110200,5402.75,5414,5401.25,5407.25,117438 +1706112000,5407,5410,5402.25,5407,87696 +1706113800,5407.25,5411.5,5404.25,5410.5,65575 +1706115600,5410.5,5412.75,5405.75,5411,55763 +1706117400,5411,5415.5,5411,5415,46922 +1706119200,5415,5415,5402,5408,95903 +1706121000,5408,5408,5396.5,5400.5,70936 +1706122800,5400.5,5401.25,5387,5389.5,91667 +1706124600,5389.5,5398.25,5387.25,5392.75,74831 +1706126400,5393,5396.5,5381.25,5382.25,102857 +1706128200,5382.5,5391.25,5377.5,5381,170436 +1706130000,5381,5383.5,5371.25,5374.75,63137 +1706131800,5374.75,5384,5374.25,5383.75,14733 +1706137200,5381.75,5383,5379.5,5380,4183 +1706139000,5380.25,5382.25,5379.5,5381.75,2551 +1706140800,5381.5,5381.75,5378.25,5380.25,3542 +1706142600,5380.25,5382.25,5380,5382,2673 +1706144400,5382.25,5384.25,5378,5378.25,4662 +1706146200,5378.25,5379.75,5375.75,5379.25,5382 +1706148000,5379.25,5381.75,5378.5,5380,3407 +1706149800,5380,5380,5375.5,5377.75,2464 +1706151600,5377.75,5379,5376.25,5377.25,2743 +1706153400,5377.5,5379,5377.25,5378.5,1194 +1706155200,5378.5,5380.75,5378.25,5380.75,1608 +1706157000,5380.5,5381.25,5379.5,5379.75,1389 +1706158800,5379.75,5381.25,5379,5380.5,1647 +1706160600,5380.5,5383.75,5380,5383.25,2362 +1706162400,5383.5,5383.75,5381,5382.25,2295 +1706164200,5382.25,5384,5380.75,5382.5,2403 +1706166000,5382.75,5387,5381.75,5384.75,5254 +1706167800,5384.75,5385.25,5382.5,5382.75,3368 +1706169600,5382.75,5384.25,5379.5,5382,9910 +1706171400,5382.25,5385.5,5381.75,5383.75,6855 +1706173200,5383.75,5384.5,5381,5383.75,6518 +1706175000,5383.75,5386.75,5383.25,5384.25,5537 +1706176800,5384,5384.5,5381,5381.75,4511 +1706178600,5381.75,5384,5381,5382.75,3851 +1706180400,5382.75,5384.75,5381.75,5384,5182 +1706182200,5383.75,5385.25,5381,5385,13104 +1706184000,5385,5386.5,5381.75,5383.75,9589 +1706185800,5383.5,5385.25,5378.75,5379.25,7449 +1706187600,5379.25,5385.5,5378.75,5384,14478 +1706189400,5383.75,5400.25,5377.75,5398,59054 +1706191200,5398,5402.75,5396.5,5401,31688 +1706193000,5401.25,5402.5,5393,5398.75,137682 +1706194800,5398.75,5408.75,5394.25,5406.5,108461 +1706196600,5406.5,5407.25,5394,5397,98930 +1706198400,5397,5404,5393.5,5403.25,71927 +1706200200,5403.25,5406.5,5397.75,5401.5,74697 +1706202000,5401.5,5402.75,5389,5391.5,96807 +1706203800,5391.5,5393,5386.75,5391,61555 +1706205600,5390.75,5398.5,5386,5388,78718 +1706207400,5388,5393.5,5383,5385,72964 +1706209200,5384.75,5388.25,5379,5386.75,87210 +1706211000,5387,5392,5383.25,5392,58011 +1706212800,5391.75,5394.5,5388.25,5390.75,59464 +1706214600,5391,5406.75,5389.5,5406.25,144389 +1706216400,5406.25,5407.5,5402.75,5405.5,54319 +1706218200,5405.5,5407.75,5401,5401.25,21167 +1706223600,5401.5,5401.75,5394.75,5395.25,7397 +1706225400,5395.25,5397.75,5394.5,5396,3341 +1706227200,5396,5397.25,5393.75,5394.75,3776 +1706229000,5395,5397.25,5394.75,5394.75,2984 +1706230800,5395,5395,5392,5393.75,5677 +1706232600,5393.75,5394.25,5392.75,5394,3322 +1706234400,5394,5397,5393.75,5396.5,2696 +1706236200,5396.5,5397.75,5392.5,5392.5,2808 +1706238000,5392.75,5394,5392,5392.5,2334 +1706239800,5392.5,5393.5,5391.5,5392,1618 +1706241600,5392,5392.5,5387,5388,4615 +1706243400,5387.75,5389.5,5383.5,5384.75,5044 +1706245200,5385,5389,5384.75,5388,3285 +1706247000,5388.25,5390.75,5388,5388.25,2875 +1706248800,5388.25,5388.5,5382.25,5383,4871 +1706250600,5383,5386.75,5381.5,5385.25,3947 +1706252400,5385.25,5387.5,5383.25,5386,5384 +1706254200,5386,5386.75,5380.75,5381.75,6075 +1706256000,5381.75,5386.5,5381.25,5384,9570 +1706257800,5384.25,5388,5384.25,5386.25,6010 +1706259600,5386.5,5390.5,5383.25,5390.25,7545 +1706261400,5390.25,5395.25,5389.25,5395,6769 +1706263200,5395.25,5398.25,5393.5,5397.5,7853 +1706265000,5397.75,5398.5,5395.75,5396.5,5051 +1706266800,5396.5,5399,5394.5,5399,5661 +1706268600,5399,5400.25,5396.5,5398.75,6776 +1706270400,5398.75,5403.25,5398.5,5402.25,9122 +1706272200,5402,5404.75,5400,5400.25,9091 +1706274000,5400.25,5404.25,5399,5400.25,14877 +1706275800,5400.25,5411,5394,5409,53776 +1706277600,5408.75,5409,5395.75,5400.75,39528 +1706279400,5400.5,5407.5,5397,5402,126528 +1706281200,5401.5,5407,5395,5406.25,100960 +1706283000,5406.25,5415.5,5405.25,5415.5,86219 +1706284800,5415.5,5416.5,5408.5,5411.75,71368 +1706286600,5411.75,5413.5,5406,5412.5,60632 +1706288400,5412.25,5413.75,5407.25,5408,50418 +1706290200,5408,5408.25,5391.5,5394.5,102777 +1706292000,5394.5,5399.75,5392,5398.75,56551 +1706293800,5398.5,5399.75,5389.75,5394.25,56631 +1706295600,5394.25,5399.5,5394,5396.5,40370 +1706297400,5396.75,5406,5393.75,5404.5,52400 +1706299200,5404.5,5405.25,5398,5399.5,44155 +1706301000,5399.25,5401.5,5395,5399.25,116101 +1706302800,5399.25,5399.5,5396.25,5397,40027 +1706304600,5397,5397.25,5395,5395,14280 +1706482800,5391,5392.5,5384,5388,11331 +1706484600,5387.75,5388.25,5386,5386.5,2553 +1706486400,5386.5,5387.25,5386,5386,2784 +1706488200,5386,5389,5385.75,5388.5,3024 +1706490000,5388.75,5394,5388.5,5393.25,5806 +1706491800,5393.25,5394.75,5392.75,5394.25,4013 +1706493600,5394.5,5394.75,5391.75,5392.75,2517 +1706495400,5392.75,5393.5,5391.75,5393.25,1614 +1706497200,5393.5,5395.5,5392,5392.75,2996 +1706499000,5392.75,5394.5,5391.75,5394.25,1864 +1706500800,5394.25,5394.5,5393.25,5393.75,1671 +1706502600,5393.75,5394.5,5393.25,5393.75,843 +1706504400,5394,5395,5393.25,5394,2214 +1706506200,5394,5395.5,5394,5395.5,1727 +1706508000,5395.5,5398,5395,5396.5,3481 +1706509800,5396.5,5397.5,5396,5396.25,1813 +1706511600,5396,5398.5,5395.75,5397.75,3353 +1706513400,5398,5400.25,5397.25,5400.25,4485 +1706515200,5400,5400.5,5397.75,5399.75,7181 +1706517000,5400,5402.5,5400,5401.75,6347 +1706518800,5401.5,5403,5397.25,5398.5,7537 +1706520600,5398.75,5400,5395,5395.75,5048 +1706522400,5395.75,5399.5,5394.75,5399.25,4574 +1706524200,5399.25,5401.25,5398,5400.25,3169 +1706526000,5400.5,5402,5399.25,5401.75,2334 +1706527800,5401.5,5403,5400.25,5401.25,4026 +1706529600,5401.5,5404,5400.75,5403.5,6004 +1706531400,5403.5,5403.75,5398.25,5399.75,6546 +1706533200,5399.75,5402.25,5397.75,5399,8551 +1706535000,5398.75,5399.25,5396.25,5398.5,12617 +1706536800,5398.5,5401.25,5397,5401.25,14127 +1706538600,5401.25,5405.25,5398.25,5404,92519 +1706540400,5403.75,5406.5,5397.5,5400.5,95931 +1706542200,5400.25,5402.75,5395,5396.5,66017 +1706544000,5396.5,5401.75,5395,5401,43471 +1706545800,5401,5405.5,5400.75,5404.75,41084 +1706547600,5405,5408.75,5402.5,5406,42714 +1706549400,5406.25,5409.75,5402,5405.25,48539 +1706551200,5405.5,5408.25,5402,5408,28692 +1706553000,5408,5409,5405.5,5406,26177 +1706554800,5405.75,5412.75,5404.5,5411.75,40414 +1706556600,5411.5,5414.75,5410.75,5412.5,44394 +1706558400,5412.75,5438.25,5412.75,5433.25,159006 +1706560200,5433.5,5438,5427.5,5437,171451 +1706562000,5437,5437.5,5430.75,5435.25,57969 +1706563800,5435.25,5436,5432,5432.5,33527 +1706569200,5432.5,5436.75,5431.75,5435.75,4396 +1706571000,5436,5436.25,5433.5,5435,1994 +1706572800,5434.75,5438,5433,5437.75,3687 +1706574600,5437.5,5438.25,5436.5,5437,2154 +1706576400,5437,5439.5,5435.25,5437,4309 +1706578200,5437,5437.5,5435.25,5436.5,3181 +1706580000,5436.5,5436.5,5435.25,5435.75,1513 +1706581800,5435.75,5437.5,5435.5,5437.25,1521 +1706583600,5437.25,5438,5436.5,5437.25,1814 +1706585400,5437.5,5437.5,5434.75,5435,1681 +1706587200,5435,5436.5,5434.5,5436.25,1452 +1706589000,5436.25,5436.75,5435,5435,1371 +1706590800,5435,5437,5434.75,5437,1567 +1706592600,5437,5438,5436.25,5436.25,2206 +1706594400,5436.5,5437.25,5434,5435.5,2535 +1706596200,5435.5,5435.75,5433.25,5433.25,2336 +1706598000,5433.5,5433.5,5428.25,5430.75,5542 +1706599800,5430.75,5432,5429.5,5431.5,3442 +1706601600,5431.5,5433.75,5429.5,5433.75,10336 +1706603400,5433.75,5435.75,5432.5,5435,7048 +1706605200,5434.75,5436,5430.5,5431,5849 +1706607000,5430.75,5432.25,5429.75,5431.75,4099 +1706608800,5431.75,5434.5,5431,5433.75,4271 +1706610600,5433.5,5434.75,5431.5,5432,3292 +1706612400,5432,5432.25,5428.5,5430.75,6972 +1706614200,5430.5,5431.75,5429.75,5431.25,3806 +1706616000,5431.5,5432.5,5430,5432,5805 +1706617800,5432,5432,5427.5,5428.75,6286 +1706619600,5429,5429.5,5423,5426,13846 +1706621400,5426.25,5427.5,5424.75,5425.5,10388 +1706623200,5425.75,5429,5424.25,5428.5,19331 +1706625000,5428.5,5436,5428.25,5435.5,97180 +1706626800,5436,5436.25,5426.25,5430.5,120500 +1706628600,5430.5,5432.5,5426.25,5429.5,67451 +1706630400,5429.5,5434.25,5427.5,5433.75,54003 +1706632200,5433.5,5438,5432.5,5436.25,48067 +1706634000,5436.5,5438,5428.25,5428.5,54475 +1706635800,5428.5,5429.75,5423.75,5426.75,59066 +1706637600,5426.75,5432.5,5424.25,5432.25,43139 +1706639400,5432.25,5433.5,5428.5,5430.5,41469 +1706641200,5430.5,5435.5,5427.5,5435.25,44970 +1706643000,5435.25,5438,5434.25,5436.75,40336 +1706644800,5437,5439.5,5432.5,5437,46137 +1706646600,5437,5437.75,5430.25,5431.5,113655 +1706648400,5431.75,5434.25,5421,5422.75,78573 +1706650200,5422.75,5424.5,5415.25,5415.75,20617 +1706655600,5412.5,5416.25,5409.25,5410.75,12335 +1706657400,5410.75,5413.75,5410.5,5412,3828 +1706659200,5412,5416.25,5412,5415.75,4384 +1706661000,5415.75,5416.5,5414.25,5415.25,2075 +1706662800,5415.25,5415.75,5413.5,5413.75,2179 +1706664600,5413.75,5415,5412,5412.5,2980 +1706666400,5412.25,5413.5,5411.5,5412.5,3303 +1706668200,5412.5,5413.25,5411.75,5412.5,1964 +1706670000,5412.75,5413.5,5412.5,5412.75,1473 +1706671800,5412.75,5413.25,5412,5412.25,1701 +1706673600,5412.5,5414,5412.25,5413.75,1166 +1706675400,5413.5,5415,5413.25,5414.5,1447 +1706677200,5414.5,5415,5414.25,5414.5,1524 +1706679000,5414.5,5414.5,5412.5,5412.75,1974 +1706680800,5413,5414.5,5412.75,5413,2146 +1706682600,5413,5413.25,5410.5,5410.75,2430 +1706684400,5410.5,5415.25,5409.5,5415,3717 +1706686200,5415,5417.5,5414.25,5416.25,4550 +1706688000,5416.25,5420.25,5415.75,5419,7276 +1706689800,5419.25,5420.25,5416.25,5416.75,5892 +1706691600,5416.75,5417.25,5407.25,5407.5,13853 +1706693400,5407.5,5410.75,5405.5,5407.75,11323 +1706695200,5407.75,5408.75,5406,5407.25,5912 +1706697000,5407,5408,5405.5,5406.5,4958 +1706698800,5406.5,5411.5,5405.25,5409.75,9741 +1706700600,5409.75,5410.5,5408,5409.75,5953 +1706702400,5410,5411.5,5407.25,5408.75,8041 +1706704200,5409,5413.25,5406.75,5413,12425 +1706706000,5412.75,5415.75,5411,5413.25,18610 +1706707800,5413,5419.25,5405.5,5407.25,51100 +1706709600,5407.25,5409.25,5402.75,5408,41493 +1706711400,5408.25,5412.75,5396.75,5399.25,180594 +1706713200,5399,5400,5393.5,5394.75,124845 +1706715000,5394.75,5396.75,5385.5,5389,115952 +1706716800,5389.25,5396.5,5388.75,5392,84727 +1706718600,5392,5392.75,5385,5390,77176 +1706720400,5390,5395.75,5389.75,5395.25,56843 +1706722200,5395,5395.25,5386.75,5395,61887 +1706724000,5395.25,5398.75,5392,5393.75,54308 +1706725800,5393.75,5398.5,5391.75,5395.75,41536 +1706727600,5395.75,5400.25,5377.75,5383.25,149150 +1706729400,5383.25,5412,5379.75,5386.5,249593 +1706731200,5386.5,5387.75,5358,5368.5,264551 +1706733000,5368.5,5369.75,5350.5,5351,336245 +1706734800,5351,5358.25,5348.25,5351.5,98163 +1706736600,5351.75,5354.5,5351.25,5354,10266 +1706742000,5356.75,5359.25,5354.75,5359.25,7346 +1706743800,5359,5359.75,5357.75,5359,3096 +1706745600,5359,5363.5,5358.75,5363.25,4816 +1706747400,5363.5,5365.25,5361.25,5361.75,5489 +1706749200,5361.75,5363.5,5360.25,5361.5,4785 +1706751000,5361.75,5363.5,5360.75,5363,3248 +1706752800,5363,5367,5362.5,5366.75,4809 +1706754600,5366.75,5368.25,5366.25,5366.75,3454 +1706756400,5366.75,5367,5364.25,5365,2603 +1706758200,5365,5365.25,5361.75,5365,2961 +1706760000,5365,5367.75,5365,5367.25,2613 +1706761800,5367,5367.25,5365.5,5366.75,1806 +1706763600,5366.5,5366.5,5364.25,5364.5,2989 +1706765400,5364.25,5365,5361.75,5362,3009 +1706767200,5362,5363,5359.75,5360.25,2948 +1706769000,5360,5362.25,5356.5,5357.25,5010 +1706770800,5357.25,5359.75,5356,5358.25,5915 +1706772600,5358.25,5364.25,5357,5363.5,6248 +1706774400,5363.75,5367.75,5361.75,5367.25,12114 +1706776200,5367.5,5367.75,5364.75,5367,8765 +1706778000,5366.75,5369,5364.25,5366.75,8102 +1706779800,5367,5368.75,5365.5,5367.75,5415 +1706781600,5367.75,5370.25,5366.75,5369.5,5384 +1706783400,5369.5,5371,5368.75,5370.75,4266 +1706785200,5370.75,5371.25,5368.5,5369,6428 +1706787000,5369,5371.5,5368.5,5371.5,6507 +1706788800,5371.25,5374.5,5369.75,5374,10793 +1706790600,5374,5378,5373.75,5375.75,13295 +1706792400,5375.5,5375.75,5365,5367.5,27321 +1706794200,5368,5374.25,5365,5371.5,34004 +1706796000,5371.5,5374.5,5362.75,5365.5,32046 +1706797800,5365.5,5377,5364.5,5369.5,165022 +1706799600,5369.25,5381.5,5361.5,5381,151196 +1706801400,5381.25,5381.5,5359.75,5360,128386 +1706803200,5359.75,5366.25,5356.75,5364.5,106560 +1706805000,5364.5,5377.25,5364.25,5376,85411 +1706806800,5376,5392,5375.75,5384,110059 +1706808600,5384,5401.75,5382.75,5393.25,107927 +1706810400,5393,5394.25,5381.25,5389.25,87115 +1706812200,5389.5,5395.25,5382.75,5391.75,71166 +1706814000,5391.75,5399,5391,5393.75,57370 +1706815800,5393.75,5405,5390.25,5404.5,63947 +1706817600,5404.5,5409.25,5401.25,5406.25,63519 +1706819400,5406.25,5412,5400.25,5412,142856 +1706821200,5411.75,5432,5408,5431.75,90094 +1706823000,5432,5446,5427.25,5441.25,60037 +1706828400,5435,5438.25,5432.75,5435.5,10621 +1706830200,5435.25,5438,5434.5,5436.25,3968 +1706832000,5436.5,5436.5,5432.25,5434.25,5360 +1706833800,5434,5437,5434,5437,2567 +1706835600,5437,5439,5435.75,5438.5,3147 +1706837400,5438.25,5441.25,5438.25,5440.5,3660 +1706839200,5440.75,5441.25,5437.75,5438.75,2952 +1706841000,5439,5440.75,5438.75,5440.25,1655 +1706842800,5440.5,5440.75,5438.25,5438.5,1694 +1706844600,5438.5,5439,5437.5,5438,1744 +1706846400,5438.25,5439,5437.5,5438.75,1392 +1706848200,5438.75,5438.75,5436,5437,1701 +1706850000,5437,5439.25,5436.5,5439.25,2356 +1706851800,5439.25,5439.25,5437,5437.75,2111 +1706853600,5437.5,5439.25,5436,5439,2903 +1706855400,5439,5440,5438,5439,2883 +1706857200,5438.75,5438.75,5436.25,5437,3541 +1706859000,5437.25,5437.75,5435.25,5435.75,3828 +1706860800,5435.75,5437.75,5433.5,5437,11548 +1706862600,5437,5442,5436,5439.5,9261 +1706864400,5439.75,5442.25,5437,5437.25,8385 +1706866200,5437.25,5437.25,5434,5437,8168 +1706868000,5437,5438.5,5436,5438.25,4495 +1706869800,5438.5,5440,5437,5437.5,4723 +1706871600,5437.5,5439.5,5436,5439,4114 +1706873400,5439,5441,5438.75,5441,5256 +1706875200,5440.75,5445.75,5438.5,5445,7948 +1706877000,5444.75,5445.25,5442.75,5443.5,9267 +1706878800,5443.75,5446.25,5438.75,5440.25,17482 +1706880600,5440.25,5440.25,5409.75,5411.5,111763 +1706882400,5411.5,5416.25,5408,5415.25,59855 +1706884200,5415.25,5428,5411.25,5423.5,199868 +1706886000,5423.5,5432.25,5418.5,5427.25,133981 +1706887800,5427.25,5443.25,5422,5440.5,134986 +1706889600,5440.75,5451,5435.25,5448.25,96541 +1706891400,5448.25,5459.5,5448.25,5454.5,107424 +1706893200,5454.75,5463.75,5450.5,5463,74281 +1706895000,5463,5465.75,5441,5455.5,125222 +1706896800,5455.5,5464.75,5454,5456.5,85189 +1706898600,5456.5,5463.5,5452,5462.25,67939 +1706900400,5462.25,5473.25,5462.25,5468.75,75095 +1706902200,5469,5476.75,5468.25,5476.25,76383 +1706904000,5476,5480,5471,5478.5,72407 +1706905800,5478.25,5478.5,5461.5,5461.75,197438 +1706907600,5461.75,5461.75,5454.25,5460.75,66723 +1706909400,5460.75,5460.75,5454.75,5455,23518 +1707087600,5458.25,5463,5455.25,5458.75,7081 +1707089400,5458.75,5460.75,5457.5,5459,3807 +1707091200,5458.75,5462.25,5452.75,5453,12194 +1707093000,5453,5453.5,5447.25,5450.5,8134 +1707094800,5450.75,5451.75,5446.5,5449,5455 +1707096600,5448.75,5452.5,5448.5,5452.25,4101 +1707098400,5452,5452.5,5449.5,5451,3263 +1707100200,5450.75,5451.5,5447.75,5449.5,3020 +1707102000,5449.75,5451.25,5447,5447.75,3970 +1707103800,5447.75,5449,5446.75,5448.5,2183 +1707105600,5448.5,5450,5448,5449.25,2215 +1707107400,5449.25,5450,5448.25,5450,1320 +1707109200,5450,5452.5,5449.25,5451.25,3163 +1707111000,5451.25,5452,5450,5451.5,2296 +1707112800,5451.5,5454,5451.25,5453.75,2843 +1707114600,5453.75,5454,5451.75,5452.75,2182 +1707116400,5452.75,5454.25,5452,5453,3057 +1707118200,5452.75,5455.25,5450.75,5451.25,3944 +1707120000,5451.25,5456,5449.75,5455.5,6721 +1707121800,5455.5,5456.25,5453.25,5454.25,5289 +1707123600,5454.25,5455.5,5448.75,5449.25,7262 +1707125400,5449.25,5451,5446,5448,7161 +1707127200,5448,5452.75,5448,5452.5,5537 +1707129000,5452.5,5456.25,5452.5,5454.25,6328 +1707130800,5454.5,5455.25,5452.75,5453.25,4509 +1707132600,5453.25,5455.25,5452.25,5452.75,7549 +1707134400,5452.75,5457.75,5450.75,5454.75,10703 +1707136200,5454.75,5457.75,5453.75,5456.25,8195 +1707138000,5456.25,5457.25,5449.25,5449.25,16976 +1707139800,5449.5,5451,5445.5,5447.25,17850 +1707141600,5447.25,5455.25,5446,5455.25,26245 +1707143400,5455.25,5455.25,5446.5,5452.5,128266 +1707145200,5452,5452.5,5425,5431.75,184514 +1707147000,5431.75,5432.75,5420,5426,102615 +1707148800,5426,5436,5424.75,5431,80459 +1707150600,5431,5439.5,5431,5439,66031 +1707152400,5439.25,5445.5,5438,5445.5,58466 +1707154200,5445.5,5452.25,5445.5,5448.25,62069 +1707156000,5448.5,5453.5,5443.75,5444,59848 +1707157800,5444,5450.25,5443.75,5449.25,43330 +1707159600,5449.25,5453.75,5446.5,5452.75,45082 +1707161400,5452.5,5459.75,5452,5457.75,61886 +1707163200,5458,5458.25,5443.75,5454.75,87878 +1707165000,5454.75,5457.5,5442.75,5443.25,156570 +1707166800,5443.25,5444.25,5437.75,5441.5,59027 +1707168600,5441.5,5442.5,5439.75,5442.5,6619 +1707174000,5441.75,5444.25,5441.25,5442.25,2067 +1707175800,5442.25,5443,5439.5,5440.25,2025 +1707177600,5440,5443,5439.75,5442,2044 +1707179400,5442,5443.75,5441.75,5443.25,1299 +1707181200,5443,5446.25,5442.75,5444,3353 +1707183000,5444,5445.75,5443,5445.75,3549 +1707184800,5445.5,5447.5,5444.75,5446.25,2377 +1707186600,5446.25,5448,5445.75,5446.25,2422 +1707188400,5446.5,5449.5,5446.25,5449,2314 +1707190200,5449,5449.25,5446.25,5447.25,2714 +1707192000,5447,5448.5,5446.5,5448.5,1335 +1707193800,5448.5,5449.5,5448,5449,1494 +1707195600,5449,5450.5,5447.75,5448.75,2914 +1707197400,5448.75,5449.5,5447.5,5447.75,1819 +1707199200,5447.5,5448,5446.25,5446.5,1695 +1707201000,5446.5,5448,5446.25,5447.5,1848 +1707202800,5447.5,5453,5447.25,5452.75,5947 +1707204600,5452.75,5453.75,5451.25,5451.5,3860 +1707206400,5451.75,5453.25,5450.25,5450.75,7366 +1707208200,5451,5451.5,5447,5447.25,5670 +1707210000,5447.25,5450.5,5446.75,5449.5,6881 +1707211800,5449.25,5449.75,5444.75,5445.5,4908 +1707213600,5445.75,5445.75,5441.5,5442.75,6180 +1707215400,5442.75,5445,5440.5,5444.25,5274 +1707217200,5444.25,5445.25,5441.25,5443.25,4892 +1707219000,5443,5443.5,5437.25,5441,13042 +1707220800,5440.75,5441.75,5436.75,5438.25,9474 +1707222600,5438,5443.25,5437.75,5442.75,10446 +1707224400,5442.75,5449.25,5442,5448.25,13813 +1707226200,5448.5,5452,5447.5,5450.75,13427 +1707228000,5450.75,5453.75,5450.75,5452,16364 +1707229800,5452.25,5460.5,5446.75,5447.25,164418 +1707231600,5447,5447.5,5437.25,5442,137785 +1707233400,5442,5449,5441,5445.25,82782 +1707235200,5445.25,5451.5,5442,5450,65653 +1707237000,5450,5451.25,5439.5,5440.5,66425 +1707238800,5440.75,5446.5,5438,5446,70178 +1707240600,5446,5446.75,5441.25,5442.75,45422 +1707242400,5443,5448,5441.5,5446.5,50497 +1707244200,5446.5,5452.75,5446,5452.5,46524 +1707246000,5452.5,5453,5438,5442.25,76600 +1707247800,5442.25,5450,5439.5,5448.5,44652 +1707249600,5448.75,5452.75,5446.75,5448.5,46317 +1707251400,5448.5,5458,5443.5,5457.25,113269 +1707253200,5457.25,5458.5,5451,5452.5,38502 +1707255000,5452.5,5454.75,5452.25,5454.5,5480 +1707260400,5453.75,5457.5,5453.5,5455.5,3895 +1707262200,5455.75,5457.25,5454.75,5455.5,2391 +1707264000,5455.5,5456.75,5454,5455.75,2314 +1707265800,5455.75,5456.75,5454.25,5455.75,1917 +1707267600,5456,5465.75,5456,5463.75,7682 +1707269400,5463.75,5465.25,5460.25,5460.75,4748 +1707271200,5460.5,5462,5460.5,5461.5,1808 +1707273000,5461.5,5462,5460,5462,2112 +1707274800,5462,5462.75,5460,5460.75,1862 +1707276600,5460.75,5460.75,5457.75,5457.75,3154 +1707278400,5457.75,5458,5456.25,5457.25,2557 +1707280200,5457.5,5457.75,5456.75,5457.5,827 +1707282000,5457.5,5457.75,5456.25,5457.25,1228 +1707283800,5457,5458,5455.5,5457.25,2446 +1707285600,5457.5,5457.5,5453.75,5454,2143 +1707287400,5454,5457.25,5453.25,5456.75,2922 +1707289200,5456.5,5457.5,5455.25,5456,2701 +1707291000,5455.75,5456,5453.25,5454.25,3156 +1707292800,5454.25,5456,5453.5,5454.75,4902 +1707294600,5454.5,5456.75,5454.5,5456.5,3185 +1707296400,5456.5,5458.75,5454.75,5456.75,4228 +1707298200,5457,5458.5,5456,5457.75,3919 +1707300000,5457.75,5458.25,5456.75,5457.25,3388 +1707301800,5457.5,5457.5,5452.25,5453.5,4948 +1707303600,5453.5,5456.75,5453.5,5456.5,4507 +1707305400,5456.5,5458,5454.5,5456.75,6274 +1707307200,5456.75,5457.25,5453,5457.25,7343 +1707309000,5457,5466,5457,5465.5,14875 +1707310800,5465.25,5471.75,5464.5,5470.75,19310 +1707312600,5471,5474,5469.75,5472,19806 +1707314400,5472,5480,5472,5479.75,31662 +1707316200,5479.75,5481.5,5470.25,5475.5,157206 +1707318000,5475.5,5496.75,5471.75,5496.75,142311 +1707319800,5496.75,5497.5,5487.25,5489.5,114830 +1707321600,5489.5,5493.25,5485.25,5488.25,72503 +1707323400,5488.25,5495.5,5485.5,5492.75,61966 +1707325200,5492.75,5495.5,5489,5490,46448 +1707327000,5490.25,5493,5484.75,5492.5,51916 +1707328800,5492.5,5499.25,5487.5,5498.75,77788 +1707330600,5499,5501.5,5493,5497.75,53985 +1707332400,5497.5,5499.75,5495.25,5496.5,39554 +1707334200,5496.5,5500.5,5494.75,5500.25,41815 +1707336000,5500.25,5502.25,5495.75,5498.5,55822 +1707337800,5498.75,5499.75,5493,5497.75,116408 +1707339600,5497.75,5498,5494.75,5496.5,47742 +1707341400,5496.5,5498.5,5495.75,5497.75,8571 +1707346800,5498,5498.5,5493.75,5495.25,3463 +1707348600,5495.5,5496,5494.5,5496,1475 +1707350400,5495.75,5496.25,5494.75,5495.25,1878 +1707352200,5495.5,5495.75,5494,5494.5,1500 +1707354000,5494.5,5496,5493.5,5494.25,2348 +1707355800,5494.25,5497,5494,5496.75,2108 +1707357600,5496.75,5498,5495.75,5496.25,1828 +1707359400,5496,5496,5494.5,5495.25,1461 +1707361200,5495.25,5496,5494.75,5495,757 +1707363000,5495,5495.5,5494.75,5495.25,990 +1707364800,5495,5496,5495,5495.75,832 +1707366600,5495.75,5496.5,5495.5,5496,854 +1707368400,5496.25,5497.25,5495.5,5497.25,1461 +1707370200,5497,5497.25,5494.75,5495.75,1137 +1707372000,5495.75,5496.25,5494.5,5496,1551 +1707373800,5496,5498,5496,5497.5,2924 +1707375600,5497.5,5498.5,5496.25,5497.75,3336 +1707377400,5497.75,5498.25,5495,5496.25,3020 +1707379200,5496.5,5498,5493,5493.75,7828 +1707381000,5493.75,5495.25,5492.25,5493.75,6271 +1707382800,5494,5495.25,5492.75,5493.5,6417 +1707384600,5493.25,5495.75,5493.25,5494.25,4252 +1707386400,5494.5,5495,5493,5494.5,3075 +1707388200,5494.5,5494.5,5491.25,5492.5,4742 +1707390000,5492.75,5493,5486,5486.25,6709 +1707391800,5486.25,5489.75,5486.25,5489.25,6117 +1707393600,5489.5,5491.5,5488,5490.75,7341 +1707395400,5490.75,5491,5487.75,5488.75,7461 +1707397200,5488.75,5491,5486.75,5488.75,10796 +1707399000,5488.25,5494.75,5486.5,5493.25,24487 +1707400800,5493,5495.75,5491.5,5495.5,15357 +1707402600,5495.5,5498.25,5491,5494.5,93600 +1707404400,5494.5,5497,5490.75,5492.75,67519 +1707406200,5493,5496.75,5487.75,5496.5,83227 +1707408000,5496.5,5496.75,5487.75,5488.5,57231 +1707409800,5488.25,5493.75,5487.25,5492.75,50731 +1707411600,5492.75,5496,5489.75,5494.75,36820 +1707413400,5494.75,5495.75,5488.5,5490.5,35761 +1707415200,5490.5,5497.5,5489.75,5495.25,52835 +1707417000,5495,5498,5493.5,5495.75,35270 +1707418800,5496,5497.5,5492.25,5492.75,37432 +1707420600,5492.75,5497.75,5490.25,5497,41549 +1707422400,5497,5500.5,5496.5,5498.75,43899 +1707424200,5498.75,5502.25,5493.25,5499.25,122021 +1707426000,5499,5499.25,5496,5498,35818 +1707427800,5498.25,5498.75,5496.5,5496.75,14352 +1707433200,5496.75,5497.5,5495.25,5496.75,2642 +1707435000,5497,5498,5497,5497.5,1410 +1707436800,5497.5,5499.5,5496.75,5498,1696 +1707438600,5498,5499.25,5495.25,5495.5,2699 +1707440400,5495.5,5497.25,5495.5,5496.25,1844 +1707442200,5496.25,5497,5495.25,5496,2007 +1707444000,5495.75,5497,5495.25,5496.25,1293 +1707445800,5496.25,5497.25,5496,5496.5,1276 +1707447600,5496.75,5497.75,5496.5,5497.5,1311 +1707449400,5497.5,5498.75,5496.75,5498.75,1650 +1707451200,5498.75,5499,5497.75,5497.75,844 +1707453000,5497.75,5498.25,5497,5497,573 +1707454800,5497,5498.25,5497,5497.75,483 +1707456600,5498,5498.25,5495.75,5496,1049 +1707458400,5496,5496.5,5495.75,5496,1388 +1707460200,5496,5497,5496,5496.25,1521 +1707462000,5496.5,5499.25,5496.25,5499,2775 +1707463800,5498.75,5500,5497.75,5499.75,3155 +1707465600,5499.75,5504.75,5499.5,5504.75,9986 +1707467400,5504.75,5505.5,5502.25,5504.25,5017 +1707469200,5504.25,5504.5,5499.5,5501.25,6005 +1707471000,5501.25,5502.75,5500.75,5502.5,3040 +1707472800,5502.5,5505.5,5502,5505,4268 +1707474600,5505,5506.25,5504,5505,4484 +1707476400,5505,5505.5,5502.75,5505.25,3517 +1707478200,5505.5,5507,5504.25,5506,5305 +1707480000,5505.75,5509,5505.75,5507.75,7162 +1707481800,5507.75,5509.5,5507.25,5507.5,6946 +1707483600,5507.5,5508.75,5506.75,5507.75,7904 +1707485400,5507.5,5525.25,5505.5,5512.75,74536 +1707487200,5512.75,5513,5500.75,5502.5,41747 +1707489000,5502.25,5510.25,5498.5,5509,127586 +1707490800,5508.75,5512,5505.25,5510.5,88082 +1707492600,5510.5,5514.25,5509,5513.5,63626 +1707494400,5513.5,5516.25,5510,5511.75,57253 +1707496200,5511.75,5513,5507,5509.75,50713 +1707498000,5509.75,5515.5,5507.5,5515.25,35634 +1707499800,5515.25,5519,5512.25,5518.75,55672 +1707501600,5518.5,5522.5,5517,5521.75,47309 +1707503400,5521.75,5523.5,5518.75,5521.25,40659 +1707505200,5521.25,5525.5,5520.5,5524.5,39744 +1707507000,5524.75,5530.75,5524.75,5527,50893 +1707508800,5527.25,5527.5,5522,5525.25,62107 +1707510600,5525,5528,5521.25,5526.25,129794 +1707512400,5526.25,5527,5524.25,5525.25,41819 +1707514200,5525,5525.5,5523.75,5524.25,39958 +1707692400,5524.75,5525,5521,5524.5,5048 +1707694200,5524.5,5526,5524.25,5524.75,2659 +1707696000,5524.5,5525.75,5523.75,5525,1639 +1707697800,5525.25,5526.75,5525,5526,1851 +1707699600,5525.75,5527,5525.5,5526.5,1294 +1707701400,5526.25,5526.75,5525.25,5525.75,1017 +1707703200,5525.75,5526,5524.5,5525,1519 +1707705000,5525.25,5525.75,5524.75,5525,791 +1707706800,5525.25,5525.75,5525.25,5525.5,688 +1707708600,5525.5,5525.5,5524.5,5524.75,873 +1707710400,5525,5526.5,5524.75,5525.5,1824 +1707712200,5525.5,5525.5,5523.25,5523.75,1287 +1707714000,5523.75,5524.25,5523.5,5524,767 +1707715800,5523.75,5524,5523,5523.25,873 +1707717600,5523.5,5524,5522.75,5523.75,1520 +1707719400,5523.75,5524.5,5523.25,5523.5,1208 +1707721200,5523.5,5527.25,5523.25,5526,3815 +1707723000,5526,5526.25,5524.5,5524.75,2646 +1707724800,5524.75,5526.5,5524,5526,4720 +1707726600,5526,5526.75,5523.25,5523.25,4091 +1707728400,5523.5,5526.25,5523,5525.75,4521 +1707730200,5525.75,5527,5525,5525.75,4264 +1707732000,5525.75,5527.75,5524.75,5526.25,5063 +1707733800,5526.25,5526.75,5525.75,5526.75,2257 +1707735600,5526.5,5528.5,5525.5,5527,3855 +1707737400,5526.75,5527.75,5525.75,5527,2733 +1707739200,5526.75,5528,5525.5,5525.75,3993 +1707741000,5525.5,5526.75,5525,5526.25,3644 +1707742800,5526.5,5527.75,5525.25,5525.5,5868 +1707744600,5525.25,5525.75,5523.5,5523.75,8807 +1707746400,5524,5525.75,5521.75,5525.25,13523 +1707748200,5525.25,5528,5525,5527.5,80569 +1707750000,5527.75,5528,5523.5,5526.75,56815 +1707751800,5526.75,5534.75,5526.5,5534.25,54675 +1707753600,5534.5,5543.25,5532,5542.5,61135 +1707755400,5542.75,5548.75,5542.25,5546.5,79010 +1707757200,5546.75,5548.25,5540.5,5543,55980 +1707759000,5543,5546,5540,5545.75,45616 +1707760800,5545.75,5548,5538.5,5539,45764 +1707762600,5539.25,5539.75,5530.25,5534.25,88105 +1707764400,5534.25,5535.25,5515.5,5524.25,101522 +1707766200,5524.25,5526.5,5517.75,5519.25,70019 +1707768000,5519.25,5524.75,5518.5,5522.5,47237 +1707769800,5522.75,5526,5519,5523.75,138019 +1707771600,5523.5,5524.75,5513.75,5516,50919 +1707773400,5516.25,5518.5,5515.25,5518,4989 +1707778800,5516.25,5518,5513.75,5517.25,3911 +1707780600,5517.25,5519.25,5516.75,5517.5,2591 +1707782400,5517.75,5518,5513.75,5515,3615 +1707784200,5515.25,5516.25,5514,5515.5,2157 +1707786000,5515.5,5516,5514.25,5514.75,1693 +1707787800,5515,5515.75,5514.75,5515.5,1344 +1707789600,5515.25,5516.25,5514.5,5516.25,1222 +1707791400,5516.25,5517.5,5516,5517,1523 +1707793200,5517.25,5517.25,5516,5516.5,1088 +1707795000,5516.5,5516.5,5514.75,5514.75,1139 +1707796800,5515,5515.75,5514.5,5515.5,1115 +1707798600,5515.5,5515.5,5514.25,5515,1329 +1707800400,5515,5517.25,5514.75,5517.25,1266 +1707802200,5517,5517.25,5516,5516,1397 +1707804000,5516.25,5521,5516.25,5520.5,3556 +1707805800,5520.5,5521.5,5519,5520,2597 +1707807600,5520,5520.25,5518.5,5520,2998 +1707809400,5520,5521.75,5518.5,5521.75,3953 +1707811200,5521.75,5522.25,5516,5516,8904 +1707813000,5516,5516.25,5506.25,5507.25,13730 +1707814800,5507.5,5510.5,5506,5507.5,10306 +1707816600,5507.75,5508.75,5504.75,5506.75,8968 +1707818400,5506.75,5508,5503,5504.5,8835 +1707820200,5504.5,5507.5,5501.75,5504.5,8570 +1707822000,5504.5,5507.25,5503.75,5505.75,6922 +1707823800,5505.75,5505.75,5502.5,5503.5,5935 +1707825600,5503.5,5504,5499.25,5501.5,12730 +1707827400,5501.5,5505.25,5500.5,5503.75,12228 +1707829200,5503.5,5508,5502.5,5505.75,16677 +1707831000,5505.75,5510.25,5457.25,5460.25,138802 +1707832800,5460.25,5460.5,5449.75,5457,77408 +1707834600,5457.25,5464.25,5448.25,5450.25,232229 +1707836400,5450,5460.75,5444,5460.75,156400 +1707838200,5461,5465,5457,5457.5,130759 +1707840000,5457.75,5469.25,5457.75,5467.5,82438 +1707841800,5467.5,5470.5,5461.75,5462.75,81656 +1707843600,5462.75,5463.5,5456,5457.25,65704 +1707845400,5457.25,5465.25,5453.5,5455,63397 +1707847200,5455,5456.75,5452.25,5454.25,56053 +1707849000,5454.25,5454.75,5445.5,5447.75,66008 +1707850800,5447.5,5447.75,5429.5,5432.75,118311 +1707852600,5432.75,5441.25,5422.5,5425.25,116539 +1707854400,5425.25,5427,5418.75,5424.75,109071 +1707856200,5424.75,5454.75,5423.5,5454,281741 +1707858000,5454,5455.25,5450.5,5452.75,65181 +1707859800,5453,5456.5,5452.5,5455.5,9837 +1707865200,5456.5,5457.5,5452.5,5454.25,7119 +1707867000,5454.25,5456,5453.5,5454.75,4089 +1707868800,5454.75,5454.75,5451.25,5452,5586 +1707870600,5452.25,5455.5,5451.5,5454.75,3642 +1707872400,5454.5,5455,5451,5453,5054 +1707874200,5453,5454.5,5451,5453.75,4422 +1707876000,5454,5455.75,5453.5,5454.75,4107 +1707877800,5454.75,5454.75,5451.75,5452.5,3043 +1707879600,5452.5,5453.5,5452,5453.25,2470 +1707881400,5453.25,5453.5,5451.5,5452.25,2625 +1707883200,5452.5,5452.75,5451.5,5452,2332 +1707885000,5451.75,5454.25,5451.5,5453.5,2212 +1707886800,5453.75,5455,5453.25,5454.5,2334 +1707888600,5454.5,5456.25,5454.25,5454.5,2626 +1707890400,5454.25,5457.25,5454.25,5456.5,3026 +1707892200,5456.75,5458,5456,5457.5,2858 +1707894000,5457.5,5464,5456.75,5462.75,13167 +1707895800,5462.5,5463.5,5460.75,5462.25,6031 +1707897600,5462.25,5469,5461.75,5468,10425 +1707899400,5468,5468,5462.5,5465.25,11895 +1707901200,5465.25,5471,5464.25,5470.25,9980 +1707903000,5470,5477,5468.75,5476.25,11347 +1707904800,5476.25,5476.75,5471.75,5472.5,8747 +1707906600,5472.5,5475.25,5471.5,5474,5547 +1707908400,5474,5474.25,5470.75,5471.75,4342 +1707910200,5472,5477,5468,5476.5,11117 +1707912000,5476.5,5480.5,5475.5,5477,13596 +1707913800,5477.25,5478.25,5474.75,5476,8791 +1707915600,5476,5483,5474,5475.5,22691 +1707917400,5475.5,5481,5473.5,5475.75,24300 +1707919200,5475.75,5480.25,5473.5,5479.5,21551 +1707921000,5479.5,5484.5,5469,5480.25,159257 +1707922800,5480.25,5491.25,5477,5488.5,105469 +1707924600,5488.75,5490.5,5470.75,5470.75,109457 +1707926400,5471,5474.5,5462.75,5473.75,128372 +1707928200,5473.75,5474.5,5464.5,5464.5,71505 +1707930000,5464.75,5471.75,5455,5471.5,86797 +1707931800,5471.5,5474.5,5469.5,5473.25,47966 +1707933600,5473.5,5477,5465.25,5470.5,62524 +1707935400,5470.5,5482.75,5469.75,5477.25,61207 +1707937200,5477.25,5479.25,5463.5,5478,88068 +1707939000,5478,5482.25,5475.5,5480.5,61205 +1707940800,5480.5,5493.5,5477.25,5491.25,87023 +1707942600,5491.5,5502.5,5486,5497.5,170406 +1707944400,5497.25,5503.75,5495.25,5503.25,62576 +1707946200,5503.5,5504.75,5499.25,5499.75,11939 +1707951600,5499.75,5501,5498.75,5500.75,2925 +1707953400,5500.5,5501.25,5500.25,5500.75,1827 +1707955200,5500.75,5500.75,5498,5498.25,2384 +1707957000,5498.25,5499.25,5497.5,5497.75,2091 +1707958800,5498,5498.25,5493.25,5494.5,5919 +1707960600,5494.5,5495.75,5493.75,5494.5,2526 +1707962400,5494.5,5496.5,5494,5496.25,2353 +1707964200,5496,5499.25,5495.75,5499,2865 +1707966000,5499,5500.75,5498.75,5499.5,2312 +1707967800,5499.25,5500.5,5499,5499.25,1735 +1707969600,5499.25,5500.25,5498.5,5500,1713 +1707971400,5500,5500,5498.75,5499.75,991 +1707973200,5499.75,5501.5,5499,5501.25,1898 +1707975000,5501.5,5501.5,5499.75,5500.25,1751 +1707976800,5500.25,5501.25,5498.5,5500.25,1930 +1707978600,5500.25,5505.75,5500,5505.25,4909 +1707980400,5505.25,5509.25,5504,5509.25,6006 +1707982200,5509.25,5509.5,5506,5506.25,3730 +1707984000,5506.25,5511.5,5506,5511,8505 +1707985800,5511,5511.75,5508.75,5511.25,6689 +1707987600,5511.25,5511.25,5506,5508,6045 +1707989400,5508,5508.5,5505.75,5507.5,5072 +1707991200,5507.5,5509,5504.75,5505.75,5110 +1707993000,5505.75,5507,5504.25,5506.25,4919 +1707994800,5506.25,5508.5,5505.5,5506.75,4808 +1707996600,5506.75,5507.25,5505.25,5506.25,4017 +1707998400,5506.25,5508.5,5505.25,5507.75,5855 +1708000200,5508,5509.5,5506.25,5507.75,5917 +1708002000,5507.75,5508.25,5503.75,5504.5,13758 +1708003800,5504.25,5514,5501,5505.75,51042 +1708005600,5505.5,5505.75,5498.5,5501.25,28756 +1708007400,5501.25,5512.25,5500.75,5505,140161 +1708009200,5505,5514.25,5503.5,5505.5,100269 +1708011000,5505.5,5508.25,5501.5,5506.5,77750 +1708012800,5506.75,5508,5496,5503,85807 +1708014600,5503.25,5510,5501.75,5506.5,60641 +1708016400,5506.5,5513,5505,5512.75,46154 +1708018200,5513,5514.25,5508.5,5508.75,50604 +1708020000,5508.75,5523.5,5507.75,5523,73625 +1708021800,5523.25,5525.5,5517.5,5522.5,60413 +1708023600,5522.5,5526.5,5518.5,5523.5,65773 +1708025400,5523.75,5530.75,5522.75,5527,51246 +1708027200,5527.25,5528,5520.25,5525,57576 +1708029000,5525,5529.75,5520.25,5529,152831 +1708030800,5528.75,5533.25,5527.75,5533.25,48907 +1708032600,5533,5534,5531.25,5532.75,31482 +1708038000,5531.75,5532.75,5530.25,5530.5,3387 +1708039800,5530.5,5532,5530,5530.5,2239 +1708041600,5530.5,5530.75,5525.75,5526,4288 +1708043400,5526.25,5526.75,5523.75,5525,3290 +1708045200,5525,5526.25,5523,5526,4334 +1708047000,5525.75,5526.25,5521.5,5525.25,5236 +1708048800,5525,5525.75,5524,5525.5,2747 +1708050600,5525.5,5527.75,5525,5527.5,2707 +1708052400,5527.75,5528,5526.5,5526.75,1461 +1708054200,5526.5,5528,5526.25,5527.5,1637 +1708056000,5527.25,5528.5,5526.5,5527.75,1853 +1708057800,5527.75,5528.75,5526.5,5526.75,1544 +1708059600,5526.75,5528.25,5526.5,5527.25,1388 +1708061400,5527.25,5527.75,5525.25,5525.25,1841 +1708063200,5525.5,5526.75,5525.25,5526,1600 +1708065000,5526,5529,5525.75,5529,2261 +1708066800,5528.75,5530,5527.75,5529.5,3990 +1708068600,5529.5,5531.25,5528.25,5529.25,3879 +1708070400,5529.25,5534.75,5529,5534.5,8231 +1708072200,5534.25,5536.25,5534.25,5535,6666 +1708074000,5535,5538.5,5533.5,5538.25,5874 +1708075800,5538.5,5538.75,5535.5,5536.25,4442 +1708077600,5536.25,5541,5536,5539.75,6356 +1708079400,5540,5541.25,5539,5539.5,4372 +1708081200,5539.25,5541.5,5538.5,5539.25,4913 +1708083000,5539.25,5540.25,5537,5539,4605 +1708084800,5539,5539.25,5535.5,5535.75,11462 +1708086600,5536,5537.25,5534.25,5534.5,6772 +1708088400,5534.75,5538.25,5533.75,5534,14383 +1708090200,5534.25,5534.5,5512.25,5523.25,86302 +1708092000,5523.5,5526.75,5521.25,5525,45685 +1708093800,5525.25,5527.5,5500.75,5504.5,188392 +1708095600,5504.5,5513,5495,5510.25,136802 +1708097400,5510.5,5519.5,5506,5517.25,88749 +1708099200,5517.25,5528.5,5517,5526.75,68966 +1708101000,5526.75,5532.5,5524.25,5530.25,68963 +1708102800,5530.25,5531.5,5525.5,5530.25,57985 +1708104600,5530.25,5531,5524.5,5526.25,36462 +1708106400,5526.25,5526.75,5515.25,5524.5,73827 +1708108200,5524.5,5531.75,5524,5531.75,37307 +1708110000,5531.75,5536.75,5531.75,5534,54855 +1708111800,5534.25,5535,5507,5513.5,107070 +1708113600,5513.5,5515.5,5507.75,5513.5,64483 +1708115400,5513.5,5514.5,5497.25,5502.75,153271 +1708117200,5502.75,5503.5,5496.25,5498.25,49142 +1708119000,5498,5498.25,5495.25,5496.75,10047 +1708297200,5498.75,5507.75,5498.5,5503.75,5910 +1708299000,5504,5506.75,5503,5506.75,2551 +1708300800,5506.75,5508.75,5505,5507.75,3659 +1708302600,5508,5510,5507.75,5509.5,2442 +1708304400,5509.75,5511.75,5506,5507,4331 +1708306200,5506.75,5507.25,5501.25,5504.5,5361 +1708308000,5504.5,5505.75,5503,5504.5,2780 +1708309800,5504.75,5506,5503.75,5504.75,1166 +1708311600,5504.5,5506.25,5504.25,5504.5,1091 +1708313400,5504.5,5505.5,5503.25,5504.5,1257 +1708315200,5504.5,5505.25,5504,5504.75,1114 +1708317000,5504.75,5506.75,5504.5,5506.25,813 +1708318800,5506.25,5507.75,5505,5506,2266 +1708320600,5506.25,5507.75,5506,5506.75,785 +1708322400,5506.75,5508.5,5506.25,5508,1477 +1708324200,5508,5508.75,5507.5,5508.5,1099 +1708326000,5508.25,5508.5,5502.75,5504.5,3698 +1708327800,5504.5,5506,5502.75,5503.5,3223 +1708329600,5503.75,5506.5,5500.75,5505,6591 +1708331400,5505,5507,5504,5505.75,3761 +1708333200,5505.75,5507.75,5505.25,5506.5,2714 +1708335000,5506.5,5508.5,5505.25,5507.75,2669 +1708336800,5507.75,5508.5,5504.5,5505.75,2407 +1708338600,5505.75,5507,5504.75,5506.25,1727 +1708340400,5506,5507.75,5504.5,5505.5,2785 +1708342200,5505.25,5507.25,5503.25,5504,2919 +1708344000,5504.25,5505.5,5503.5,5504.25,1716 +1708345800,5504.25,5505.75,5503.5,5505.5,1740 +1708347600,5505.25,5507.75,5503.5,5507.25,3064 +1708349400,5507.25,5507.75,5505.5,5507,3148 +1708351200,5507,5508.25,5506,5508,3240 +1708353000,5508,5511,5507.75,5509.75,9666 +1708354800,5510,5510.5,5506.75,5507.75,6822 +1708356600,5508,5508.5,5505.5,5506,4873 +1708358400,5506,5507,5505.25,5506,4695 +1708360200,5506.25,5507.5,5505.75,5507.5,3227 +1708362000,5507.5,5507.75,5505.75,5506.75,1696 +1708363800,5507,5508.5,5506.5,5506.75,2369 +1708383600,5506.75,5507,5499.5,5500,4175 +1708385400,5500.25,5500.75,5495.5,5497.75,4790 +1708387200,5497.75,5498,5493.5,5495.5,4694 +1708389000,5495.5,5497.25,5494.75,5497,2017 +1708390800,5497,5500,5495.75,5499.75,3371 +1708392600,5499.75,5499.75,5485,5485.5,10130 +1708394400,5485.5,5488.25,5483.5,5485.75,7048 +1708396200,5485.5,5488,5485.5,5486.75,2679 +1708398000,5487,5487.5,5485.25,5486.25,1823 +1708399800,5486.25,5487,5485.25,5486.5,1762 +1708401600,5486.75,5490,5486,5487.25,2732 +1708403400,5487,5488,5486.75,5487.25,1181 +1708405200,5487.25,5488.5,5486.75,5487,1424 +1708407000,5487.25,5488.25,5484.5,5488.25,3563 +1708408800,5488,5491.5,5487.75,5491.25,2888 +1708410600,5491.25,5492.5,5489,5490,2524 +1708412400,5490.25,5494,5488.5,5491,4922 +1708414200,5491,5494.25,5490.25,5492.75,3251 +1708416000,5492.5,5494.5,5482,5484.75,12700 +1708417800,5484.75,5490.5,5483.5,5489.75,6892 +1708419600,5489.75,5494.5,5486.75,5487,9058 +1708421400,5487.25,5489.5,5484.25,5487.25,6843 +1708423200,5487.25,5487.5,5479.75,5482,10686 +1708425000,5482,5484.75,5480.75,5482,6242 +1708426800,5482,5482.5,5476.5,5481.25,9138 +1708428600,5481,5486.5,5481,5486.25,8977 +1708430400,5486,5489.5,5483,5489.5,11487 +1708432200,5489.25,5489.75,5484.25,5486,7257 +1708434000,5486,5488.75,5482.5,5484.75,13206 +1708435800,5484.75,5489.75,5481.75,5484.75,22092 +1708437600,5484.75,5486.25,5481,5484,21149 +1708439400,5484,5491.5,5468.25,5473.5,192589 +1708441200,5473.5,5474.25,5465.25,5469,128262 +1708443000,5468.75,5477,5464.25,5477,86668 +1708444800,5476.75,5479.75,5472.25,5476,65268 +1708446600,5476,5476.5,5463.25,5464,65197 +1708448400,5464.25,5464.5,5454.25,5457.25,82472 +1708450200,5457.25,5462.75,5450.5,5461.5,63442 +1708452000,5461.25,5466.25,5455.5,5458.5,52375 +1708453800,5458.5,5466,5454,5465.75,51496 +1708455600,5465.75,5467.5,5458.75,5467,55286 +1708457400,5466.75,5475,5463.5,5474,59004 +1708459200,5474.25,5475.75,5469.25,5474,57134 +1708461000,5474,5475.75,5457.75,5474.75,202059 +1708462800,5474.75,5475.25,5468.5,5471.5,44038 +1708464600,5471.25,5474.25,5470.75,5471.75,5949 +1708470000,5472.25,5475.5,5469.25,5475.25,6150 +1708471800,5475.25,5475.5,5470,5470.75,3037 +1708473600,5470.75,5473.25,5469.5,5472,3081 +1708475400,5472.25,5472.25,5467,5467.25,2836 +1708477200,5467.25,5467.25,5463.75,5465.25,5206 +1708479000,5465.25,5467.5,5463.25,5466.75,3585 +1708480800,5467,5468,5465.5,5466.25,2024 +1708482600,5466,5466.5,5463.75,5465.5,2064 +1708484400,5465.5,5466,5464,5464.25,1252 +1708486200,5464.25,5467.25,5464.25,5466.75,1389 +1708488000,5467,5467.75,5466.25,5467.75,1471 +1708489800,5467.75,5468,5466.75,5467,988 +1708491600,5467,5468,5465.5,5466.75,1461 +1708493400,5466.75,5468.5,5466.25,5468,1573 +1708495200,5468,5470.5,5467.5,5468.5,2928 +1708497000,5468.5,5471.75,5468.25,5471.25,3395 +1708498800,5471.5,5471.75,5468.75,5471.25,3862 +1708500600,5471.25,5471.75,5468.75,5469,2800 +1708502400,5468.75,5469.5,5460.25,5460.5,10751 +1708504200,5460.5,5463.75,5458.25,5458.75,7631 +1708506000,5458.75,5463.75,5458.25,5460,7298 +1708507800,5460.25,5463.75,5459.5,5462.25,4595 +1708509600,5462,5466.75,5461.25,5465.75,4489 +1708511400,5465.5,5466.25,5462.25,5464.75,5014 +1708513200,5464.5,5465.5,5460.5,5461.75,4967 +1708515000,5461.5,5463,5460.25,5463,4396 +1708516800,5462.75,5466.5,5458.75,5464,8520 +1708518600,5463.75,5464.25,5456.5,5457.75,10440 +1708520400,5457.75,5461,5456.25,5456.75,13698 +1708522200,5456.75,5460.75,5455.25,5460.75,18548 +1708524000,5460.75,5463,5458,5460.5,29227 +1708525800,5460.25,5463,5455.25,5459,143819 +1708527600,5458.75,5467,5458,5460,81984 +1708529400,5460,5461.5,5456.5,5459,66820 +1708531200,5458.75,5469.25,5458.75,5464.25,57541 +1708533000,5464,5467.5,5461,5466,43316 +1708534800,5466,5466.75,5455,5456.75,67190 +1708536600,5457,5462.5,5452.25,5461.5,46032 +1708538400,5461.5,5463.75,5450,5459,86932 +1708540200,5459.25,5461.75,5457,5459.25,37451 +1708542000,5459.25,5467,5448.5,5453.25,121815 +1708543800,5453,5454,5445,5452,79863 +1708545600,5451.75,5452.75,5441.25,5450.5,76700 +1708547400,5450.5,5480.5,5450,5478,201099 +1708549200,5478,5498.5,5455.5,5496.25,84023 +1708551000,5496.25,5502.75,5490.5,5501,34971 +1708556400,5498.25,5505.25,5497.75,5502,8823 +1708558200,5501.75,5504.25,5497.5,5503.75,7057 +1708560000,5503.75,5511.25,5503,5510.25,10082 +1708561800,5510.5,5518.25,5508.75,5515.25,10390 +1708563600,5515.5,5517,5514.25,5515.5,6868 +1708565400,5515.5,5517.5,5511,5511.25,6001 +1708567200,5511.25,5512.5,5509.25,5511.25,3567 +1708569000,5511.25,5514.5,5511.25,5514.5,3336 +1708570800,5514.25,5515.5,5512.75,5513.25,2694 +1708572600,5513.25,5514,5512.75,5513.5,1555 +1708574400,5513.5,5515,5512.75,5514.5,1655 +1708576200,5514.25,5515.75,5514,5515.75,1613 +1708578000,5515.75,5516.75,5514,5516.25,2981 +1708579800,5516.25,5519.75,5514,5515.5,4271 +1708581600,5515.5,5517.5,5514.75,5517.25,2688 +1708583400,5517.25,5523,5517,5522.75,6095 +1708585200,5522.75,5523,5520.5,5521.75,5845 +1708587000,5522,5526.25,5521,5525.25,7199 +1708588800,5525.5,5539.5,5525.25,5539,31116 +1708590600,5539,5539.75,5534.5,5535.75,14936 +1708592400,5535.75,5536.75,5528.25,5530.25,22044 +1708594200,5530.5,5535.75,5530.25,5533.75,8924 +1708596000,5534,5535.5,5532.25,5533.5,6157 +1708597800,5533.75,5539,5533.75,5539,7686 +1708599600,5539,5550,5537,5545.5,19776 +1708601400,5545.5,5547.75,5543.25,5543.25,10648 +1708603200,5543.25,5543.5,5539.75,5542,14104 +1708605000,5542.25,5543,5540.25,5540.75,10008 +1708606800,5540.5,5545.25,5538.25,5542.5,22334 +1708608600,5542.25,5548,5538.5,5546.5,28463 +1708610400,5546.5,5547.75,5541.25,5544.5,35048 +1708612200,5544.5,5559,5534.5,5554.75,222819 +1708614000,5554.75,5558.5,5550.5,5558.25,162240 +1708615800,5558.25,5561.75,5549.75,5552,102382 +1708617600,5552,5561.5,5549.75,5558.5,79852 +1708619400,5558.75,5563.75,5554.25,5557.25,65507 +1708621200,5557,5565,5553.5,5564.25,48353 +1708623000,5564.25,5569.75,5560.75,5569.25,48517 +1708624800,5569.25,5573.5,5565.5,5573,49689 +1708626600,5573,5577.5,5572.25,5577.5,46997 +1708628400,5577.25,5590,5576.5,5589.25,76706 +1708630200,5589.5,5590,5573.75,5577,85574 +1708632000,5577,5585,5575.5,5582.25,78078 +1708633800,5582.25,5588,5578,5579.75,197350 +1708635600,5579.75,5579.75,5575,5575.75,61310 +1708637400,5575.75,5577,5574.25,5575.5,8839 +1708642800,5576.5,5580.75,5576.25,5580.5,5185 +1708644600,5580.5,5582.75,5580.25,5581.25,3727 +1708646400,5581,5581.5,5577.5,5578.5,3616 +1708648200,5578.75,5579.25,5574.5,5578,5797 +1708650000,5578,5581,5577.25,5580.5,2910 +1708651800,5580.5,5584,5580.5,5581.75,4476 +1708653600,5582,5584.75,5581.75,5584,3125 +1708655400,5584,5584.5,5582.5,5582.5,1795 +1708657200,5582.75,5583.5,5582,5583,2036 +1708659000,5583,5584.25,5582.75,5583.5,2380 +1708660800,5583.25,5584,5582.75,5583.75,1458 +1708662600,5584,5585,5583.5,5584.75,1404 +1708664400,5584.75,5586,5584,5585.5,1623 +1708666200,5585.5,5585.75,5583.5,5585.5,1566 +1708668000,5585.25,5586.5,5583.5,5584.5,2263 +1708669800,5584.5,5584.75,5582,5583.75,2518 +1708671600,5583.5,5583.5,5580,5581,4703 +1708673400,5581.25,5584,5581,5582.25,2654 +1708675200,5582.5,5582.75,5577,5579.25,8345 +1708677000,5579,5580.75,5577,5578.25,6803 +1708678800,5578.25,5579.75,5574.25,5575.25,6154 +1708680600,5575.5,5577.5,5574.5,5577,5295 +1708682400,5577,5579,5575,5578.25,5141 +1708684200,5578.25,5581.75,5578,5578.5,6069 +1708686000,5578.25,5581.5,5577.75,5580,3819 +1708687800,5580,5581.75,5579.25,5581.5,5572 +1708689600,5581.5,5583.75,5579.5,5583.5,6426 +1708691400,5583.5,5585,5581.5,5583.5,7364 +1708693200,5583.25,5587.25,5581,5586,10876 +1708695000,5586,5590.25,5584.5,5589.5,21120 +1708696800,5589.25,5598.25,5589,5596.5,39361 +1708698600,5596.5,5605.75,5595,5601.25,160635 +1708700400,5601.25,5603.5,5596,5596.5,88041 +1708702200,5596.5,5600.75,5588,5590.75,102761 +1708704000,5590.75,5592,5574.75,5585.5,116329 +1708705800,5585.5,5589.25,5581,5588.75,70874 +1708707600,5588.75,5593.75,5583.75,5586.25,68746 +1708709400,5586.5,5590.5,5581.5,5590.25,57621 +1708711200,5590,5593.5,5587,5593,39246 +1708713000,5593,5594.5,5587.25,5589,33957 +1708714800,5589.25,5589.75,5580,5581.75,49270 +1708716600,5581.75,5587.5,5581,5587.25,47724 +1708718400,5587,5589.25,5581.75,5582.75,57743 +1708720200,5583,5591.5,5580.75,5582,141763 +1708722000,5582,5582.5,5578.75,5580.25,54585 +1708723800,5580,5581,5576.75,5577,11901 +1708902000,5577.25,5582.75,5575,5581.75,5460 +1708903800,5581.75,5583.5,5581.5,5581.5,3270 +1708905600,5581.25,5581.75,5575.25,5576.5,5538 +1708907400,5576.5,5577.5,5570.75,5571.5,6661 +1708909200,5571.75,5574.5,5569.5,5574,5011 +1708911000,5574.25,5576.5,5571.75,5572.5,4814 +1708912800,5572.5,5575,5571.5,5574.25,2580 +1708914600,5574.25,5576.75,5572.25,5574,3409 +1708916400,5573.75,5574.25,5572.25,5573,1952 +1708918200,5573,5574.5,5572.75,5573.25,1466 +1708920000,5573.25,5574,5571.75,5572.5,1626 +1708921800,5572.25,5574,5572.25,5573.75,957 +1708923600,5573.75,5576,5573,5575,2584 +1708925400,5575,5575.75,5573,5573.5,1908 +1708927200,5573.75,5574.75,5572.75,5573.75,1585 +1708929000,5573.5,5573.75,5571,5573.25,3371 +1708930800,5573.25,5575.75,5571.75,5575.5,3617 +1708932600,5575.75,5576.25,5574.5,5575.25,2728 +1708934400,5575.5,5578.25,5574.5,5575.5,5940 +1708936200,5575.5,5576.5,5573.25,5574.5,5063 +1708938000,5574.5,5577.5,5573,5577,5823 +1708939800,5577,5580.75,5576.75,5580,4577 +1708941600,5580,5582.75,5578.75,5582.25,4473 +1708943400,5582.25,5583,5580.25,5581.5,4957 +1708945200,5581.5,5584.25,5580.25,5584,4150 +1708947000,5583.75,5584,5580.5,5581.75,3365 +1708948800,5581.75,5582.5,5579,5580.5,4474 +1708950600,5580.5,5581,5578.25,5578.25,4856 +1708952400,5578.25,5584.25,5577.5,5583.5,7958 +1708954200,5583.75,5589.5,5583.5,5587.25,16362 +1708956000,5587.25,5587.5,5581.75,5586,18260 +1708957800,5586,5590.25,5580,5585,122230 +1708959600,5585,5588.25,5580.5,5582.25,68624 +1708961400,5582.25,5586,5576.75,5577.75,56926 +1708963200,5577.75,5580,5572.75,5576.75,58826 +1708965000,5576.75,5582,5575,5580.25,43096 +1708966800,5580,5581.75,5575.5,5580.75,39573 +1708968600,5580.75,5581.75,5574.25,5575.75,34998 +1708970400,5575.75,5578.75,5567.25,5568.75,60241 +1708972200,5568.75,5571.75,5563,5571.5,67235 +1708974000,5571.25,5575.75,5567.75,5574.25,53515 +1708975800,5574.25,5577,5569.75,5570.25,43233 +1708977600,5570.25,5576,5569.5,5571.75,57040 +1708979400,5571.75,5572.5,5561,5562.25,133123 +1708981200,5562.25,5562.75,5560,5561.25,42588 +1708983000,5561.5,5562,5558.5,5559.75,6767 +1708988400,5559.75,5561.25,5558,5561,2380 +1708990200,5560.75,5563.75,5560.75,5561.75,2442 +1708992000,5561.75,5562,5555.5,5559,5260 +1708993800,5559,5561,5558.75,5559.75,2174 +1708995600,5559.75,5562,5558.25,5559.25,6440 +1708997400,5559.5,5560.75,5558.5,5559.75,2562 +1708999200,5560,5561.75,5556.75,5557.5,3790 +1709001000,5557.25,5558.25,5556,5557.75,2698 +1709002800,5558,5558.75,5556.5,5558.75,2352 +1709004600,5558.5,5560.5,5558.5,5559.75,2385 +1709006400,5559.75,5560.25,5557.75,5559,2227 +1709008200,5559,5560.5,5558.25,5560.25,1626 +1709010000,5560.25,5561.5,5558.75,5559,2576 +1709011800,5559,5559.5,5555.25,5557.75,2727 +1709013600,5557.75,5558,5556.5,5557,2239 +1709015400,5557,5559,5556.75,5557.75,1916 +1709017200,5558,5563.5,5557.5,5563.5,3834 +1709019000,5563.25,5564.75,5562,5563,4530 +1709020800,5563,5565,5562.25,5563.75,5506 +1709022600,5563.75,5564,5558.75,5559.25,5505 +1709024400,5559.5,5569.25,5559.25,5568.25,8744 +1709026200,5568.25,5568.75,5566.5,5567.75,4002 +1709028000,5567.75,5569,5566.25,5567.5,4024 +1709029800,5567.25,5568.75,5565.25,5568.25,4091 +1709031600,5568,5568.75,5565,5566,3253 +1709033400,5566,5566.75,5564.75,5565.75,3452 +1709035200,5566,5570,5565.75,5569.5,5453 +1709037000,5569.5,5572.25,5569.5,5570.5,7638 +1709038800,5570.75,5571.25,5561.5,5563.75,15674 +1709040600,5564,5570.5,5562.25,5569.25,14835 +1709042400,5569.25,5571.25,5566.25,5568.75,15806 +1709044200,5568.75,5569.25,5557,5563,115378 +1709046000,5563,5567.75,5558,5564.25,87130 +1709047800,5564.25,5565.25,5557.75,5563.25,58938 +1709049600,5563,5563.75,5557.75,5558.5,42883 +1709051400,5558.5,5561.5,5556,5560.75,44349 +1709053200,5561,5562,5555,5557,43685 +1709055000,5557.25,5559.5,5551.5,5552.25,42827 +1709056800,5552.25,5559,5549.25,5554,64326 +1709058600,5554.25,5560.75,5552.75,5559.75,33134 +1709060400,5559.75,5566.5,5559.25,5565,52728 +1709062200,5565,5569,5562.5,5568.5,45580 +1709064000,5568.25,5570.75,5564,5569.5,46130 +1709065800,5569.5,5574,5566,5570.75,106416 +1709067600,5571,5575.25,5570.25,5575,35668 +1709069400,5574.75,5575,5572.25,5572.5,5968 +1709074800,5573,5573.5,5571,5572.25,2415 +1709076600,5572.25,5572.25,5569.5,5569.5,2144 +1709078400,5569.75,5570.75,5569.5,5570.75,2285 +1709080200,5570.5,5570.5,5569.25,5569.25,1839 +1709082000,5569.25,5571.75,5568,5571,2912 +1709083800,5571,5571.25,5569,5570.75,2183 +1709085600,5570.75,5572.25,5570,5572,2606 +1709087400,5572,5572,5570.25,5572,1663 +1709089200,5572,5572.5,5570.75,5571.5,1774 +1709091000,5571.5,5573.25,5571.5,5573,2078 +1709092800,5573.25,5573.25,5571.25,5571.5,1329 +1709094600,5571.5,5571.5,5569.25,5570,1898 +1709096400,5569.75,5571.75,5569.25,5569.5,1844 +1709098200,5569.5,5570,5568.25,5569,1841 +1709100000,5569.25,5569.5,5566.75,5567.75,3651 +1709101800,5567.75,5568.75,5567.5,5568.25,1835 +1709103600,5568.25,5570.25,5565.25,5565.75,4325 +1709105400,5565.75,5567.5,5564.5,5566.5,4106 +1709107200,5566.5,5566.75,5560.75,5562,8180 +1709109000,5561.75,5562.25,5557.75,5558.5,8074 +1709110800,5558.5,5560.75,5552.75,5553.25,9084 +1709112600,5553.25,5553.75,5545.5,5547,19859 +1709114400,5547,5553,5546.25,5551.5,10898 +1709116200,5551.5,5556.75,5550.75,5554.75,9503 +1709118000,5554.75,5556.5,5552.5,5556,4952 +1709119800,5556,5558.25,5554,5555.25,6150 +1709121600,5555,5557.25,5551.75,5554.75,6685 +1709123400,5554.75,5556.75,5550.5,5551,8315 +1709125200,5551,5556.75,5550.75,5555.25,12517 +1709127000,5555.5,5561.25,5552.25,5558.25,28003 +1709128800,5558.75,5558.75,5553.25,5554.5,19496 +1709130600,5554.5,5559.5,5550.75,5554.25,135466 +1709132400,5554.25,5561.25,5553.25,5557.75,81792 +1709134200,5558,5566.75,5557.25,5566.25,73875 +1709136000,5566.25,5570,5565.25,5566.5,72507 +1709137800,5566.75,5569.5,5563,5567,43569 +1709139600,5567.25,5568.25,5560,5561.5,41237 +1709141400,5561.5,5562,5555.75,5560,49604 +1709143200,5560,5566.75,5556.25,5566.25,41245 +1709145000,5566.5,5569.5,5565,5568,43718 +1709146800,5567.75,5568.5,5556.75,5559,68149 +1709148600,5558.75,5560.25,5553.25,5559.75,55124 +1709150400,5560,5564.25,5556.5,5562.5,52554 +1709152200,5562.5,5564.25,5555,5563.75,120926 +1709154000,5564,5564.25,5551.25,5552,51008 +1709155800,5551.75,5552.75,5549,5551.75,8805 +1709161200,5554.25,5556.5,5552.5,5555,4374 +1709163000,5555,5555.5,5552.25,5553.25,1950 +1709164800,5553,5556.5,5553,5556.25,1968 +1709166600,5556,5560.25,5556,5559,4180 +1709168400,5559.25,5560.5,5557.75,5560,3387 +1709170200,5560,5561.75,5558.75,5559.75,4183 +1709172000,5559.75,5561.75,5559.75,5560.75,3187 +1709173800,5561,5564,5560.25,5563.25,3356 +1709175600,5563,5563.5,5560.75,5561.25,2635 +1709177400,5561.5,5563.5,5560.5,5563,2053 +1709179200,5563.25,5566.25,5563.25,5566.25,3648 +1709181000,5566.25,5567.25,5566,5566.75,2644 +1709182800,5566.75,5567.5,5564.5,5564.5,2914 +1709184600,5564.5,5566.25,5564,5564.75,2498 +1709186400,5564.75,5564.75,5562.75,5563.5,2588 +1709188200,5563.25,5564,5561,5561.25,3506 +1709190000,5561,5564,5559.5,5560.5,5195 +1709191800,5560.5,5561,5555.75,5556.75,7007 +1709193600,5557,5558,5542.25,5550.25,23327 +1709195400,5550.25,5553,5548.25,5551.25,8932 +1709197200,5551.25,5552,5545,5546,13084 +1709199000,5546.25,5551.75,5545.75,5550.25,7345 +1709200800,5550,5552.5,5548.5,5551,5393 +1709202600,5550.75,5551.5,5547,5548,7040 +1709204400,5548,5554,5547.75,5550.5,6595 +1709206200,5550.5,5553.75,5550,5553.75,4908 +1709208000,5553.5,5554,5547.75,5549.5,7901 +1709209800,5549.5,5551,5547.25,5550.25,6427 +1709211600,5550,5551.5,5545.5,5547.25,14238 +1709213400,5547.5,5580.75,5547.5,5577.75,86369 +1709215200,5577.75,5582.75,5577.5,5580.25,50934 +1709217000,5580.25,5587.75,5579.75,5584.25,140280 +1709218800,5584.25,5586.75,5566.75,5576,127360 +1709220600,5576,5577.5,5569,5573.5,75682 +1709222400,5573.75,5576.5,5568.5,5571,56850 +1709224200,5571,5571.25,5552.25,5565.75,122724 +1709226000,5565.5,5570.5,5564,5564.75,78064 +1709227800,5564.75,5573.5,5564.5,5572.75,68903 +1709229600,5572.75,5578,5572.75,5577,66162 +1709231400,5577,5578.25,5574.25,5577.25,50349 +1709233200,5577.5,5582.25,5573.5,5576.25,79135 +1709235000,5576.5,5578,5570.75,5576.75,50050 +1709236800,5576.75,5581.25,5575.75,5580.75,55821 +1709238600,5580.75,5596.75,5578,5579,284653 +1709240400,5578.75,5585.5,5575.25,5585.25,125379 +1709242200,5585.25,5585.25,5581.75,5583,8243 +1709247600,5583.75,5586.25,5579.75,5580.75,8414 +1709249400,5580.75,5581.5,5576.5,5579.75,9915 +1709251200,5579.5,5584,5579.5,5582.75,3619 +1709253000,5582.75,5585,5581.5,5584.75,2871 +1709254800,5584.5,5586.25,5583.25,5585,3887 +1709256600,5585,5593,5584.75,5592.75,7884 +1709258400,5592.75,5593,5591.25,5592.5,3764 +1709260200,5592.75,5594.5,5591.75,5593.75,2976 +1709262000,5594,5595.5,5594,5595,3224 +1709263800,5595,5595,5593.75,5594.5,1988 +1709265600,5594.75,5595,5592.75,5593,2070 +1709267400,5592.75,5593.25,5592,5592,1809 +1709269200,5592.25,5593.5,5591.25,5592.75,1772 +1709271000,5592.5,5594.25,5591.75,5593.25,2048 +1709272800,5593,5596.25,5592.75,5595.25,3559 +1709274600,5595.25,5596.25,5594,5595.75,2258 +1709276400,5596,5598.5,5594.5,5596.75,7382 +1709278200,5596.75,5598.25,5595.75,5596,4110 +1709280000,5596,5596.75,5591.75,5592.75,9436 +1709281800,5592.75,5593.5,5588.75,5590.25,9216 +1709283600,5590.25,5595,5589,5593.5,9917 +1709285400,5593.75,5593.75,5589.75,5590.75,7527 +1709287200,5590.75,5590.75,5571.5,5572,26036 +1709289000,5572.25,5579,5571.75,5576.75,15372 +1709290800,5576.75,5581.5,5576.25,5581,9413 +1709292600,5581,5583.25,5579.25,5582.75,7169 +1709294400,5582.75,5583.75,5579.5,5580.25,9708 +1709296200,5580.25,5586.25,5579.5,5584.25,8831 +1709298000,5584,5588.5,5583.5,5587.25,13382 +1709299800,5587,5588.25,5581.25,5585,24899 +1709301600,5584.75,5588.25,5582.75,5588,17917 +1709303400,5588,5594,5583.5,5589.25,134070 +1709305200,5589.25,5602.5,5584.75,5602.25,157645 +1709307000,5602.25,5606.75,5594.75,5605,93206 +1709308800,5605,5612.5,5604.5,5606.75,78774 +1709310600,5607,5611.5,5600,5609.75,90425 +1709312400,5609.75,5616.25,5605.5,5614,61495 +1709314200,5614,5619.25,5612.5,5616.75,80244 +1709316000,5616.75,5621,5615.25,5620,65870 +1709317800,5620,5625.75,5618.5,5625,75176 +1709319600,5625,5630.75,5624.25,5630.5,77532 +1709321400,5630.5,5631.5,5624.5,5629.5,58213 +1709323200,5629.5,5629.75,5621.75,5627.5,73893 +1709325000,5627.5,5630.25,5624.25,5627.25,148701 +1709326800,5627.25,5627.5,5622.5,5622.5,54756 +1709328600,5622.5,5623.5,5620.5,5621,18342 +1709506800,5624.25,5628.25,5623.75,5625.5,6588 +1709508600,5625.5,5626.5,5622.5,5624,2806 +1709510400,5624,5624.25,5621,5624,6309 +1709512200,5624,5625.5,5623.25,5624.25,2688 +1709514000,5624.25,5625,5623.25,5624.5,2913 +1709515800,5624.25,5625.25,5623,5623.75,2449 +1709517600,5623.75,5624.5,5622.5,5624.25,3093 +1709519400,5624.25,5625.25,5623.75,5624.25,1943 +1709521200,5624.5,5624.5,5623,5623.75,1292 +1709523000,5623.5,5623.75,5622.5,5623.25,1198 +1709524800,5623.25,5624.5,5623.25,5623.75,2002 +1709526600,5623.75,5623.75,5622.25,5623.25,1326 +1709528400,5623.25,5623.5,5622.75,5623,1122 +1709530200,5622.75,5623,5622,5622.25,1549 +1709532000,5622,5623.25,5621.5,5622.5,2018 +1709533800,5622.25,5623.75,5622,5622.75,1963 +1709535600,5623,5624.5,5622,5623,2870 +1709537400,5623,5624.75,5622,5624,3276 +1709539200,5624.25,5626.25,5623.5,5624.5,6437 +1709541000,5624.5,5625.5,5623.5,5625.25,5911 +1709542800,5625.25,5627.25,5624.25,5624.5,6754 +1709544600,5624.5,5625,5621.75,5622.25,6507 +1709546400,5622,5622.5,5620.5,5621.5,5687 +1709548200,5621.75,5623.75,5621.5,5621.75,4843 +1709550000,5622,5622.5,5617.25,5620,11640 +1709551800,5620.25,5622,5619.5,5621.75,4670 +1709553600,5621.75,5623,5620.25,5622.75,6310 +1709555400,5622.75,5623.75,5620.25,5620.25,6095 +1709557200,5620.5,5622.75,5618,5619,14100 +1709559000,5619.25,5621,5616,5616.25,16116 +1709560800,5616.25,5619,5614.25,5618,29056 +1709562600,5618,5623.75,5617.5,5622.5,147607 +1709564400,5622.75,5624,5618.25,5622.5,68999 +1709566200,5622.5,5626.5,5621.75,5624.5,65797 +1709568000,5624.25,5626,5620,5622,54980 +1709569800,5622,5626,5619.25,5625,48832 +1709571600,5625,5629,5622.5,5629,38407 +1709573400,5628.75,5629.5,5625.75,5627.25,35363 +1709575200,5627.25,5628.5,5621,5623.75,43819 +1709577000,5623.75,5626.75,5623,5625.25,34967 +1709578800,5625.5,5628,5623.75,5626.75,38578 +1709580600,5626.75,5639.25,5626.25,5636,97041 +1709582400,5636,5640,5631.75,5632.75,59607 +1709584200,5633,5634.5,5619.25,5620,189452 +1709586000,5620,5620.75,5615.5,5616,50085 +1709587800,5616,5617.25,5615.75,5616.5,6231 +1709593200,5616,5617.75,5611.5,5614.75,5078 +1709595000,5615,5616,5612.75,5613,2515 +1709596800,5613,5616.75,5612,5613.5,3984 +1709598600,5613.5,5615.75,5611.5,5613.5,8275 +1709600400,5613.75,5614.75,5610.75,5611.25,4435 +1709602200,5611.25,5613,5610,5612.5,5907 +1709604000,5612.75,5613.25,5611,5611.25,3030 +1709605800,5611.5,5612.75,5610,5611.5,4077 +1709607600,5611.75,5612.75,5611.5,5612.25,2828 +1709609400,5612.25,5614.5,5611.75,5613.5,2717 +1709611200,5613.5,5614.5,5612,5612.5,1818 +1709613000,5612.75,5613,5612,5612.25,1116 +1709614800,5612.25,5612.25,5610,5610.25,2216 +1709616600,5610.25,5610.5,5607.75,5608.75,3950 +1709618400,5609,5610.25,5606.5,5606.75,4974 +1709620200,5607,5608.5,5606,5608.25,4507 +1709622000,5608.5,5609.75,5605.5,5607,5470 +1709623800,5607,5609.75,5606,5609.25,4546 +1709625600,5609.25,5611.5,5607.25,5608.5,7526 +1709627400,5608.25,5609.5,5602.75,5603.75,9590 +1709629200,5603.75,5606.75,5603,5606.25,8461 +1709631000,5606.25,5607,5601.5,5602.5,7710 +1709632800,5602.5,5603.75,5600,5602,8714 +1709634600,5602.25,5606.25,5602,5605.5,5463 +1709636400,5605.5,5608.25,5605.5,5606,6258 +1709638200,5606.25,5608,5604.75,5606.75,4621 +1709640000,5606.75,5609.5,5606.25,5607.75,9753 +1709641800,5607.75,5608.25,5600.75,5602,11787 +1709643600,5601.75,5606.75,5600.5,5601,11682 +1709645400,5601,5602,5596.5,5598.5,24654 +1709647200,5598.5,5599.75,5595.25,5598.75,28004 +1709649000,5598.75,5599.75,5589.5,5592.75,181797 +1709650800,5593.25,5603.75,5577.25,5580.5,202953 +1709652600,5580.25,5580.25,5571.25,5577.5,128280 +1709654400,5577.5,5578.75,5572,5578,80124 +1709656200,5578,5580.5,5565.75,5573,89909 +1709658000,5573,5581.5,5571.5,5580.75,67714 +1709659800,5581,5581.25,5573.25,5576.25,61010 +1709661600,5576.5,5578,5570,5573.5,59352 +1709663400,5573.5,5577.5,5562.75,5564,78481 +1709665200,5563.75,5570,5562.75,5566.5,75592 +1709667000,5566.75,5566.75,5552,5553.5,95090 +1709668800,5553.5,5557,5545.25,5546.5,108805 +1709670600,5546.25,5570.5,5545.25,5568,251020 +1709672400,5568,5574.25,5567.5,5572,63170 +1709674200,5571.75,5574,5571,5573.5,8060 +1709679600,5573.25,5573.5,5569.25,5571.25,4352 +1709681400,5571,5571.75,5568.25,5570.25,3603 +1709683200,5570.25,5570.25,5568,5570,3969 +1709685000,5570,5570.25,5566,5566.25,4879 +1709686800,5566.25,5571,5566,5569.5,4377 +1709688600,5569.5,5569.75,5566.25,5568.75,3477 +1709690400,5568.75,5571.75,5568.25,5570.5,3679 +1709692200,5570.5,5572,5570,5570.25,2555 +1709694000,5570.25,5572.5,5569.25,5572.25,3388 +1709695800,5572,5574.25,5572,5573.25,3267 +1709697600,5573.5,5573.75,5571.75,5571.75,2385 +1709699400,5571.75,5573.25,5571.25,5572.75,1933 +1709701200,5572.75,5574,5571.75,5572,2101 +1709703000,5572,5573.75,5572,5572.75,1721 +1709704800,5572.75,5573.75,5570.75,5571,2790 +1709706600,5571,5573,5571,5572.75,2064 +1709708400,5573,5573.75,5571.25,5572,4498 +1709710200,5572,5575.25,5570.75,5574.5,5988 +1709712000,5574.25,5580.75,5574.25,5580.75,10576 +1709713800,5580.5,5584.25,5579.5,5581.75,11518 +1709715600,5582,5588,5581.75,5586.25,11569 +1709717400,5586.25,5588,5583.75,5586.5,10124 +1709719200,5586.5,5589.25,5586.5,5587.5,7729 +1709721000,5587.75,5589.25,5583.75,5584,10587 +1709722800,5584,5587.25,5583.5,5586.5,5202 +1709724600,5586.75,5587,5582.5,5584.5,7239 +1709726400,5584.5,5590.5,5583.75,5588,13653 +1709728200,5588,5591.25,5587.5,5590.25,10172 +1709730000,5590.25,5596.5,5589.75,5593.75,22243 +1709731800,5593.75,5599.25,5588.25,5599.25,45842 +1709733600,5599.25,5603.5,5596.5,5601.75,32302 +1709735400,5601.5,5604.5,5592.25,5595,158249 +1709737200,5595,5595.5,5580,5589.25,171381 +1709739000,5589.5,5601.75,5586,5600.5,107218 +1709740800,5600.5,5609.75,5600.5,5609.5,105764 +1709742600,5609.5,5612.5,5601,5608.25,90682 +1709744400,5608.25,5615.25,5607,5613.75,91274 +1709746200,5613.75,5616.75,5606.5,5609.5,59756 +1709748000,5609.5,5615.75,5606.75,5614.75,63403 +1709749800,5615,5615.25,5587.25,5597.5,190339 +1709751600,5597.25,5600.25,5580.75,5597.5,150795 +1709753400,5597.75,5600,5583.5,5588,106065 +1709755200,5588.25,5593.75,5581.5,5587.5,99890 +1709757000,5587.75,5598.75,5581.5,5594.25,173309 +1709758800,5594.25,5596.5,5593,5595.25,36220 +1709760600,5595.5,5598,5594.75,5595.5,12791 +1709766000,5596.5,5596.75,5592.75,5595,2980 +1709767800,5594.75,5595,5591,5591,2121 +1709769600,5591,5593.25,5586.25,5586.5,4407 +1709771400,5586.5,5586.5,5582.75,5585.5,6229 +1709773200,5585.5,5586,5577.25,5585.25,11695 +1709775000,5585.25,5586.75,5577.25,5577.75,8167 +1709776800,5577.75,5580,5573.75,5574.75,8081 +1709778600,5575,5577.75,5574.75,5577.5,3965 +1709780400,5577.5,5579.25,5576.25,5577.25,3241 +1709782200,5577.5,5583,5577.25,5582.25,4428 +1709784000,5582.25,5584,5579.75,5582.75,3565 +1709785800,5582.5,5584,5581.5,5583.25,2199 +1709787600,5583.5,5586.75,5583.5,5585.25,3112 +1709789400,5585,5585.5,5582.75,5584.25,3790 +1709791200,5584,5587.25,5583.25,5587,2620 +1709793000,5586.75,5587.5,5580.25,5580.75,4691 +1709794800,5580.75,5581.75,5575.75,5576,6069 +1709796600,5576,5578.75,5575,5575.5,5657 +1709798400,5575.5,5580.75,5568.75,5579.5,15992 +1709800200,5579.75,5582,5579,5581.5,7578 +1709802000,5581.5,5593.25,5580,5593,13963 +1709803800,5593,5595.25,5591.25,5594.25,8758 +1709805600,5594.25,5601.25,5594.25,5600.25,12518 +1709807400,5600.25,5605.75,5599.75,5605.25,8577 +1709809200,5605.25,5606.25,5601.5,5601.75,7283 +1709811000,5601.75,5606,5601.5,5603.5,4808 +1709812800,5603.5,5610,5603.25,5608.25,9581 +1709814600,5608.25,5608.75,5604.75,5606,8148 +1709816400,5605.75,5613,5603,5611.75,16770 +1709818200,5611.75,5618.5,5610.25,5615,25545 +1709820000,5615,5627.25,5613.5,5625,42994 +1709821800,5625.25,5630.25,5615.5,5628,201297 +1709823600,5627.75,5635.75,5623.5,5635.75,120405 +1709825400,5635.75,5642.5,5632,5637.5,107370 +1709827200,5637.25,5639.5,5633.25,5638.25,68892 +1709829000,5638.25,5641.25,5631,5640.25,77938 +1709830800,5640.25,5643.5,5637.25,5638.5,59059 +1709832600,5638.25,5640.5,5634,5639.5,57055 +1709834400,5639.25,5643.75,5636,5643.75,47395 +1709836200,5643.75,5652.75,5642,5651,76632 +1709838000,5651,5652.5,5644.75,5646,62451 +1709839800,5646,5648.25,5641.25,5642.75,72493 +1709841600,5642.75,5642.75,5634.25,5639.75,98015 +1709843400,5640,5650,5639.25,5642,175008 +1709845200,5641.75,5642.25,5626,5634.75,84123 +1709847000,5635,5640.75,5633.5,5639.5,10558 +1709852400,5641.5,5644.5,5639.75,5641.25,7018 +1709854200,5641.5,5642.25,5640,5642,2255 +1709856000,5641.75,5643.25,5638,5642,4955 +1709857800,5642,5644.25,5641.75,5642.5,1975 +1709859600,5642.25,5642.75,5640,5640.75,2651 +1709861400,5640.75,5643.75,5640.75,5642.75,3061 +1709863200,5642.75,5642.75,5640.75,5641.75,1543 +1709865000,5641.75,5642,5640.25,5640.75,1283 +1709866800,5640.75,5644,5639.75,5643.75,2134 +1709868600,5643.5,5645.25,5643.25,5644.5,2693 +1709870400,5644.75,5649.5,5644.5,5647,3752 +1709872200,5647,5647.75,5644.75,5645,2640 +1709874000,5645,5646.25,5644.25,5646,2404 +1709875800,5646,5647.5,5646,5646.75,1573 +1709877600,5647,5647.5,5644.75,5645.5,1691 +1709879400,5645.5,5646.75,5644.75,5645.75,1635 +1709881200,5645.75,5646.25,5643.5,5644.75,3324 +1709883000,5645,5648.25,5644.25,5648,3749 +1709884800,5648,5651.25,5645.75,5649,9290 +1709886600,5649,5656.5,5648,5650.75,9825 +1709888400,5650.75,5652.25,5648.25,5650.75,8876 +1709890200,5650.75,5652,5648.25,5649.5,11972 +1709892000,5649.25,5650.25,5647.5,5648,5850 +1709893800,5648,5650,5647.75,5648.75,10761 +1709895600,5648.75,5650.5,5647,5647.5,8835 +1709897400,5647.25,5647.75,5640,5641.75,10634 +1709899200,5641.75,5642.25,5633.5,5635.75,12964 +1709901000,5636,5637.25,5632.5,5636,11340 +1709902800,5635.75,5642,5635.25,5638.25,17334 +1709904600,5638,5661,5623.75,5655.25,109470 +1709906400,5655.5,5661.25,5643,5647.5,49325 +1709908200,5647.25,5671,5645.5,5670.5,206498 +1709910000,5670.5,5675.25,5668,5672.5,109155 +1709911800,5672.5,5673.75,5662.25,5668.25,124141 +1709913600,5668.5,5669.5,5639.25,5640.5,185497 +1709915400,5640.5,5645.5,5632,5632.75,173936 +1709917200,5632.75,5642,5628.25,5639,133655 +1709919000,5639.25,5641.25,5615.75,5618.25,123160 +1709920800,5618.25,5625.75,5613.25,5616,117139 +1709922600,5615.75,5618.25,5604,5609.5,100802 +1709924400,5609.75,5629.75,5609,5627.25,83009 +1709926200,5627.5,5637.5,5627.5,5631.25,78760 +1709928000,5631.25,5637,5610.75,5612.25,97592 +1709929800,5612.25,5621.25,5609.75,5610.5,131233 +1709931600,5610.75,5619.5,5609.75,5615.75,46123 +1709933400,5615.75,5617,5614.25,5614.25,17048 +1710108000,5614.75,5614.75,5604,5607.5,3340 +1710109800,5607.25,5610.5,5600.5,5600.75,3903 +1710111600,5601.25,5608.5,5600.75,5606.75,6712 +1710113400,5607,5611.75,5605.5,5611.75,5347 +1710115200,5611.5,5613.5,5608.25,5608.5,9319 +1710117000,5608.25,5609.5,5605.75,5607.75,6295 +1710118800,5607.5,5611.5,5607.5,5610.5,2247 +1710120600,5610.75,5615.5,5608.5,5608.75,3073 +1710122400,5608.75,5609.75,5607,5609,2237 +1710124200,5608.75,5608.75,5605.25,5606.25,2630 +1710126000,5606.5,5608.5,5606.25,5607.75,843 +1710127800,5607.75,5608,5601.25,5601.75,1603 +1710129600,5601.5,5601.5,5598.5,5600.5,2151 +1710131400,5600.25,5600.75,5599,5600.25,1376 +1710133200,5600.25,5602,5599,5601.5,1685 +1710135000,5601.5,5606.75,5601.25,5606.5,1974 +1710136800,5606.75,5608.75,5605.75,5605.75,1958 +1710138600,5605.75,5608.5,5604.75,5607.75,1764 +1710140400,5607.75,5610.25,5602,5605,4117 +1710142200,5605,5607.75,5601.5,5604.75,4321 +1710144000,5604.5,5607.5,5591.5,5602.5,16585 +1710145800,5602.5,5606.5,5588.75,5600,19886 +1710147600,5600,5606.5,5599.75,5605,20824 +1710149400,5605,5605.75,5600,5603,5490 +1710151200,5603,5604.25,5596,5597.25,3623 +1710153000,5597,5608.5,5597,5606.25,5482 +1710154800,5606.25,5607.5,5601.25,5603,4273 +1710156600,5602.75,5603,5595,5597.75,6502 +1710158400,5598,5598,5585,5588.5,14144 +1710160200,5588.25,5592,5585.25,5590.75,7869 +1710162000,5590.75,5599,5589.75,5596.75,16173 +1710163800,5596.5,5601.25,5586,5586.25,101248 +1710165600,5586.25,5588.25,5577,5581.75,66324 +1710167400,5581.75,5599.25,5581.25,5597.5,48085 +1710169200,5597.75,5600.75,5585.75,5586.75,46624 +1710171000,5586.75,5601,5584,5600.5,33461 +1710172800,5600.5,5600.75,5591.75,5597.5,26736 +1710174600,5597.5,5603.75,5597.25,5602.25,23881 +1710176400,5602.25,5605.5,5594,5604.75,26608 +1710178200,5604.75,5608.5,5595.25,5602.5,23877 +1710180000,5602.75,5604.75,5599,5604.25,18897 +1710181800,5604.25,5611.25,5600.5,5608.5,24061 +1710183600,5608.25,5608.5,5600.5,5601,20161 +1710185400,5601,5608,5597.5,5605,49066 +1710187200,5605,5608.75,5603.75,5607.25,14347 +1710189000,5607.25,5611.25,5607,5610.5,4428 +1710194400,5611.25,5619,5611,5616.75,5983 +1710196200,5617,5618.5,5615.75,5616.75,2135 +1710198000,5616.75,5618,5615.75,5617,1693 +1710199800,5617.25,5619.5,5616.5,5618.75,1392 +1710201600,5618.75,5620.75,5616.5,5620,2985 +1710203400,5620,5621.75,5616.5,5616.75,3352 +1710205200,5616.75,5618,5616.25,5617.75,2723 +1710207000,5617.75,5620,5616,5618,2666 +1710208800,5618,5619.25,5616.75,5619,1725 +1710210600,5618.75,5619.5,5617.75,5619,1006 +1710212400,5619,5620.5,5619,5619.25,1234 +1710214200,5619.25,5620.75,5619.25,5620,1040 +1710216000,5620,5620.25,5619.25,5619.75,864 +1710217800,5619.75,5623.25,5619.75,5622.5,1835 +1710219600,5622.75,5625.25,5622.5,5624.5,2466 +1710221400,5624.5,5627.5,5624.5,5627,2785 +1710223200,5627.25,5627.5,5622.25,5623.25,2774 +1710225000,5623.25,5625.5,5622,5624.5,2782 +1710226800,5624.5,5626,5622.5,5625,4115 +1710228600,5625,5626.75,5623.75,5625.25,3578 +1710230400,5625.5,5628.25,5616.5,5616.5,13354 +1710232200,5616.5,5618.75,5612.75,5615.75,9254 +1710234000,5615.75,5617.75,5613.5,5617.25,6031 +1710235800,5617.25,5618.5,5613.25,5613.5,4457 +1710237600,5613.5,5619,5613.25,5617.5,5154 +1710239400,5617.75,5621,5616.5,5618.25,5220 +1710241200,5618.25,5618.25,5613,5616.25,7194 +1710243000,5616.25,5618.5,5615.25,5616,6252 +1710244800,5615.75,5620.25,5614.75,5617.25,16899 +1710246600,5616.25,5640.5,5595.75,5627.25,122400 +1710248400,5627.25,5628.5,5615.5,5625.75,57132 +1710250200,5626,5629.5,5599.5,5625.5,216116 +1710252000,5625.5,5643,5621.25,5642.25,135386 +1710253800,5642.25,5657.25,5642.25,5651.75,130208 +1710255600,5651.75,5658,5646.25,5654,89617 +1710257400,5654.25,5655.5,5643.75,5651.25,87272 +1710259200,5651.25,5652,5641.75,5643,59757 +1710261000,5643.25,5644,5627,5635.75,103683 +1710262800,5636,5646.5,5628,5641.25,78763 +1710264600,5641.25,5650.5,5641,5648.5,47382 +1710266400,5648.5,5657,5647.5,5656.75,43145 +1710268200,5656.75,5662.5,5648,5660,70362 +1710270000,5660,5664.75,5656.5,5664,59220 +1710271800,5663.75,5666.25,5657.75,5661,131257 +1710273600,5661,5663.75,5659.5,5662.25,38882 +1710275400,5662.5,5662.75,5658.25,5658.5,10892 +1710280800,5657.75,5662.75,5657.25,5662.25,4006 +1710282600,5662.25,5663.25,5661,5661.75,1671 +1710284400,5661.75,5664.5,5660.75,5663.25,2102 +1710286200,5663.5,5664,5661.5,5662.25,1804 +1710288000,5662.25,5663.25,5661,5662.5,1903 +1710289800,5662.25,5662.25,5658.25,5659.25,3088 +1710291600,5659.25,5659.25,5657.5,5658.75,2681 +1710293400,5658.75,5659,5657.5,5658.5,2226 +1710295200,5658.25,5659.5,5658,5658.25,1869 +1710297000,5658,5658.5,5655.75,5656.25,2427 +1710298800,5656.25,5657,5654.5,5656.75,1798 +1710300600,5656.5,5658,5655.5,5657.75,1360 +1710302400,5657.75,5660,5657.5,5658.75,1729 +1710304200,5658.75,5660.5,5658.75,5660.25,1267 +1710306000,5660.25,5662.75,5660,5662.25,3080 +1710307800,5662.25,5664.25,5661.25,5663,3569 +1710309600,5663,5663,5660,5660,2928 +1710311400,5660.25,5662.5,5660,5662,2030 +1710313200,5662,5667,5662,5666.5,6951 +1710315000,5666.5,5666.5,5664,5664.5,3603 +1710316800,5664.5,5666.75,5658.5,5658.5,11267 +1710318600,5658.75,5660.5,5656.75,5660.25,7365 +1710320400,5660.5,5662,5657,5661.25,8229 +1710322200,5661.25,5661.5,5658.25,5660.5,6075 +1710324000,5660.5,5662,5658.5,5661.25,6627 +1710325800,5661.25,5664.5,5660.25,5664,5268 +1710327600,5664.25,5665.5,5662.75,5665.5,7126 +1710329400,5665.5,5666.75,5662.25,5662.5,7537 +1710331200,5662.5,5663.25,5657.25,5657.75,16508 +1710333000,5657.5,5659.75,5655.25,5659.75,17961 +1710334800,5659.5,5663.75,5658.5,5662.75,18812 +1710336600,5662.75,5662.75,5651,5652.25,174536 +1710338400,5652.25,5657.5,5648.25,5656,106130 +1710340200,5655.75,5659.5,5649.75,5653.5,88340 +1710342000,5653.25,5658.75,5651,5652,62152 +1710343800,5652.25,5656.5,5650,5656,66266 +1710345600,5656,5657.75,5653.25,5654.75,48533 +1710347400,5654.75,5659,5652.5,5656.75,44826 +1710349200,5656.75,5664.75,5655.25,5664,69565 +1710351000,5664,5665.5,5659,5663.25,55061 +1710352800,5663.5,5664.5,5659.75,5661,40115 +1710354600,5660.75,5663,5656.25,5657.25,40526 +1710356400,5657.25,5659.5,5637,5644,101528 +1710358200,5644,5655.75,5642.5,5652.5,187303 +1710360000,5652.75,5656.5,5651.25,5656.25,37267 +1710361800,5656.25,5658.25,5656,5657.25,4524 +1710367200,5656,5657.75,5654.75,5655.5,3179 +1710369000,5655.5,5656.25,5654,5655.25,2324 +1710370800,5655.5,5657.5,5655.25,5657.25,1521 +1710372600,5657.25,5658.75,5657.25,5658,1321 +1710374400,5658.25,5658.25,5654.25,5654.25,2459 +1710376200,5654.25,5656.75,5654.25,5656.5,1641 +1710378000,5656.5,5657.75,5655.25,5656.75,1857 +1710379800,5657,5659.5,5656.75,5658.75,2658 +1710381600,5658.75,5659,5657,5657.75,1484 +1710383400,5658,5659,5656.25,5656.5,1835 +1710385200,5656.5,5657.25,5655.75,5655.75,1868 +1710387000,5656,5657.25,5655.5,5657,1254 +1710388800,5657,5657.25,5655.25,5656.5,1228 +1710390600,5656.25,5658.5,5656,5658.25,1570 +1710392400,5658.25,5659.25,5657.25,5658.5,1735 +1710394200,5658.25,5659.5,5658.25,5659,1567 +1710396000,5659.25,5661.25,5658.25,5659.75,3089 +1710397800,5660,5662.5,5659.5,5662.25,2141 +1710399600,5662.25,5662.5,5659,5661.25,3924 +1710401400,5661,5664.5,5660.75,5663.75,4552 +1710403200,5663.75,5670.25,5663.5,5668,13480 +1710405000,5668.25,5669.5,5666,5669.25,8155 +1710406800,5669.25,5670.25,5667.25,5668.75,6727 +1710408600,5669,5670.75,5668,5669.75,4910 +1710410400,5670,5670.75,5668.25,5669.5,5094 +1710412200,5669.5,5669.75,5666.75,5669,5354 +1710414000,5668.75,5673,5667.5,5670.25,8365 +1710415800,5670,5670,5667.5,5668.5,6892 +1710417600,5668.75,5670.5,5666.5,5668.5,17865 +1710419400,5668.5,5671.75,5658.5,5662,75135 +1710421200,5662,5666,5655.5,5659.5,54241 +1710423000,5659.5,5661,5628.25,5629,279904 +1710424800,5628.75,5642.25,5622.5,5639.5,200935 +1710426600,5639.5,5645.5,5630.25,5635.5,127562 +1710428400,5635.75,5643.5,5629.75,5633,109675 +1710430200,5633.25,5640,5629.75,5639.5,76245 +1710432000,5639.5,5641.25,5627.75,5636.5,95278 +1710433800,5636.75,5639.25,5627.75,5628.25,68187 +1710435600,5628.25,5630,5619.25,5620.75,72530 +1710437400,5620.75,5635.25,5616.25,5634.75,77122 +1710439200,5634.75,5641.5,5634.5,5636.5,82266 +1710441000,5636.5,5638.5,5627.75,5628.25,82176 +1710442800,5628.25,5628.5,5611,5615.5,132053 +1710444600,5615.75,5640,5607.5,5639.75,235922 +1710446400,5639.75,5641.5,5636,5637.5,64203 +1710448200,5637.5,5640.25,5636,5637.25,7708 +1710453600,5635.5,5637.75,5634.5,5637.25,3964 +1710455400,5637.25,5637.25,5634.5,5635.25,1944 +1710457200,5635.25,5635.5,5630.25,5630.75,3090 +1710459000,5630.5,5633,5629.5,5633,3259 +1710460800,5632.75,5636.5,5632.75,5635,3977 +1710462600,5635.25,5638.5,5635.25,5637.25,3371 +1710464400,5637.25,5638.5,5634.75,5636.75,2680 +1710466200,5636.75,5639,5635,5635,4078 +1710468000,5634.75,5635,5632.75,5634.5,2841 +1710469800,5634.25,5634.5,5632.25,5633.5,2244 +1710471600,5633.5,5636,5633.25,5635.75,2324 +1710473400,5635.75,5636.75,5634.5,5636.5,2290 +1710475200,5636.25,5636.25,5633.5,5634,2119 +1710477000,5634,5634,5631.5,5632.75,2169 +1710478800,5632.5,5634,5631.25,5633.25,2416 +1710480600,5633,5633,5629.5,5631.75,2936 +1710482400,5631.5,5633.75,5630.75,5631.5,2531 +1710484200,5631.5,5632.5,5629.75,5631.25,2094 +1710486000,5631.25,5636.5,5630.25,5636.5,4178 +1710487800,5636.25,5637.25,5631,5631.25,3450 +1710489600,5631.25,5637.5,5631,5636,8694 +1710491400,5636.25,5638.75,5634,5637.75,6956 +1710493200,5638,5642,5637.75,5640.25,6941 +1710495000,5640.25,5646.25,5640.25,5644.25,9902 +1710496800,5644.5,5648,5644.25,5646.25,6698 +1710498600,5646.25,5650.25,5645.75,5648,8497 +1710500400,5647.75,5649.5,5646,5648.5,7559 +1710502200,5648.5,5650,5643.5,5644.5,11395 +1710504000,5644.75,5645,5639.75,5642,16323 +1710505800,5642,5644,5635.25,5639.75,27832 +1710507600,5639.5,5640.75,5604.25,5605.5,95435 +1710509400,5605.5,5617.75,5599.75,5602.25,205205 +1710511200,5601.75,5611.25,5592.25,5608,168048 +1710513000,5608.25,5621.25,5605.75,5615,113025 +1710514800,5615.25,5616.25,5605.25,5611,90710 +1710516600,5611.25,5612.5,5599.25,5600.75,83560 +1710518400,5601,5602.75,5593,5595.25,79939 +1710520200,5595.25,5600.75,5587.25,5588.25,91558 +1710522000,5588.25,5602,5588,5597.25,74369 +1710523800,5597.5,5603.75,5594.5,5603.5,56386 +1710525600,5603.5,5605.5,5596,5599.75,72524 +1710527400,5599.75,5610,5598.75,5606.25,75065 +1710529200,5606,5610,5600.5,5606,75029 +1710531000,5605.75,5606.75,5597,5602.25,198057 +1710532800,5602.5,5606.5,5600.5,5605.75,68154 +1710534600,5605.75,5607,5601.25,5602.75,33759 +1710712800,5605.25,5611,5602,5610.25,4277 +1710714600,5610.25,5610.5,5604.75,5604.75,2547 +1710716400,5605,5606,5602.5,5604.75,3241 +1710718200,5604.75,5606.75,5604.5,5605.25,1897 +1710720000,5605.25,5605.5,5601.25,5603.5,4304 +1710721800,5603.75,5606.5,5602.75,5605.75,2341 +1710723600,5605.75,5608.25,5605,5606,3144 +1710725400,5606.25,5610.5,5606.25,5609.75,3533 +1710727200,5609.75,5611.5,5609,5611.25,3095 +1710729000,5611,5612.75,5610,5611.75,2259 +1710730800,5612,5614.25,5612,5613.75,2394 +1710732600,5613.5,5614,5611.5,5613.5,1964 +1710734400,5613.25,5615.25,5612.75,5614.5,1875 +1710736200,5614.5,5616,5614.5,5615,1652 +1710738000,5615.25,5616.5,5614.75,5616.5,2055 +1710739800,5616.25,5617.75,5616.25,5617,2041 +1710741600,5617.25,5618.75,5616.5,5616.75,2552 +1710743400,5616.75,5618.25,5616.5,5616.75,1618 +1710745200,5616.75,5617.75,5614.5,5614.5,3818 +1710747000,5614.5,5618.25,5613.25,5613.75,4101 +1710748800,5613.75,5617.75,5612.5,5612.5,9172 +1710750600,5612.5,5621.75,5611.5,5621.5,7538 +1710752400,5621.25,5623,5616.75,5619.25,6159 +1710754200,5619.5,5621.25,5617.75,5619.5,3836 +1710756000,5619.75,5621.25,5618,5620.75,3978 +1710757800,5620.75,5623.5,5619.5,5622,6734 +1710759600,5621.75,5633.75,5620.5,5633,15468 +1710761400,5633.25,5640.75,5633,5638.5,19323 +1710763200,5638.5,5645.25,5638.5,5643,19023 +1710765000,5643,5644,5638.75,5640.25,15841 +1710766800,5640.25,5646.25,5640.25,5645,26208 +1710768600,5645,5653.25,5642,5643,184138 +1710770400,5643.25,5659.75,5642.5,5656.75,119520 +1710772200,5656.75,5657.5,5652.25,5656.25,72603 +1710774000,5656.25,5657,5647.25,5651.75,72864 +1710775800,5651.75,5651.75,5643.5,5647,57734 +1710777600,5646.75,5649.75,5642.5,5646,47627 +1710779400,5646.25,5647.5,5639,5639.75,58927 +1710781200,5639.75,5646.5,5638.5,5646.25,57153 +1710783000,5646.5,5647,5637.25,5642.25,54308 +1710784800,5642.5,5648.25,5640.75,5648,45243 +1710786600,5648,5648.5,5636.25,5642.25,57951 +1710788400,5642.25,5646,5640.5,5642.75,46610 +1710790200,5643,5645.5,5629.75,5634.75,186324 +1710792000,5634.75,5636.5,5630.25,5634.25,51123 +1710793800,5634.5,5636.25,5632.75,5634,7305 +1710799200,5634.75,5635.75,5629.75,5633.5,3831 +1710801000,5633.5,5633.5,5626.25,5627.75,2828 +1710802800,5627.75,5630,5625,5629,2211 +1710804600,5629,5629.75,5627.75,5629.5,3537 +1710806400,5629.75,5630.25,5626.5,5627,3243 +1710808200,5627.25,5628.25,5624,5624.75,3349 +1710810000,5624.75,5626,5622.75,5623,3330 +1710811800,5623,5625.25,5622,5625.25,3073 +1710813600,5625.25,5629.75,5625.25,5628.5,3282 +1710815400,5628.25,5628.5,5626.75,5627.5,1472 +1710817200,5627.5,5630,5627.5,5628.75,2814 +1710819000,5628.75,5633.25,5622.75,5627.25,7844 +1710820800,5627.5,5631.5,5625.75,5628.75,3805 +1710822600,5628.5,5629.75,5627.25,5629.75,1821 +1710824400,5629.75,5629.75,5627,5627.5,1781 +1710826200,5627.75,5632.25,5626.75,5631.25,2346 +1710828000,5631.5,5632.25,5625.75,5628.25,2910 +1710829800,5628.25,5629.75,5627,5628.25,1629 +1710831600,5628.25,5631.75,5626.5,5630,4608 +1710833400,5630,5632,5626,5627.75,4053 +1710835200,5627.75,5630.5,5623.25,5629.25,12488 +1710837000,5629.5,5638.75,5627.75,5632.5,9553 +1710838800,5632.75,5634.25,5627,5628.25,7190 +1710840600,5628.5,5628.75,5621.25,5622.25,12401 +1710842400,5622.5,5626.75,5621.5,5625.5,8236 +1710844200,5625.75,5627.75,5620,5622.5,7912 +1710846000,5622.25,5622.25,5612.25,5614.25,14921 +1710847800,5614.25,5614.25,5608.5,5612.75,13185 +1710849600,5613,5614,5605.5,5606.25,17357 +1710851400,5606.25,5618.5,5606,5618,27409 +1710853200,5618.25,5626,5615.75,5625,28971 +1710855000,5625.25,5625.5,5614.75,5620,152379 +1710856800,5620,5624.25,5615.25,5617.5,90002 +1710858600,5617.5,5629.5,5616.5,5625.5,80320 +1710860400,5625.5,5631,5624.75,5630,49181 +1710862200,5630.25,5638,5630.25,5635,60025 +1710864000,5635,5644.75,5633.25,5643.75,57821 +1710865800,5643.5,5655.25,5643.5,5650.5,84590 +1710867600,5650.75,5658.5,5647.25,5652.25,69293 +1710869400,5652.5,5656.5,5650.75,5653.5,51154 +1710871200,5653.5,5655.5,5648.5,5653.75,46613 +1710873000,5653.75,5657.25,5649.25,5652.5,49824 +1710874800,5652.25,5654.25,5645.75,5649,60079 +1710876600,5648.75,5664.25,5647.75,5662,176629 +1710878400,5662,5663.5,5658.25,5659.75,49189 +1710880200,5659.75,5662.5,5658.75,5659,18303 +1710885600,5659.25,5660,5658.25,5659.5,1798 +1710887400,5659.5,5660.25,5658,5659.5,1927 +1710889200,5659.5,5660.5,5658.25,5660,1765 +1710891000,5660,5660.25,5658,5658,1113 +1710892800,5658,5658.25,5655.75,5657,2804 +1710894600,5657,5657.75,5656,5656.25,1943 +1710896400,5656.25,5657,5655,5656,1632 +1710898200,5656,5656.25,5652.5,5654,2793 +1710900000,5654,5655.75,5653.25,5654.75,1850 +1710901800,5655,5656,5653.75,5656,1660 +1710903600,5656,5656.25,5654.5,5656.25,1253 +1710905400,5656,5656.25,5655.25,5656,799 +1710907200,5656,5656.25,5654.75,5656,522 +1710909000,5656,5657.25,5654.5,5654.5,1099 +1710910800,5654.25,5655.25,5653.75,5655,1065 +1710912600,5655,5657,5654.75,5656,892 +1710914400,5655.75,5657.5,5654.75,5655.5,1831 +1710916200,5655.5,5656.5,5654.75,5656.25,1173 +1710918000,5656.5,5660.75,5656,5660.25,5025 +1710919800,5660.25,5661,5657.5,5657.75,3509 +1710921600,5657.5,5659.5,5655.25,5656.25,6379 +1710923400,5656.5,5657.75,5653,5655.75,5881 +1710925200,5655.75,5657.5,5653.5,5657.25,3727 +1710927000,5657.25,5658.5,5655,5658,3316 +1710928800,5657.75,5659,5656,5656.75,3143 +1710930600,5656.75,5660.5,5656.75,5660,4479 +1710932400,5660,5664.5,5659.5,5664,7575 +1710934200,5663.75,5665.75,5662.75,5664.25,6023 +1710936000,5664.5,5664.75,5658.25,5661.25,11473 +1710937800,5661.25,5662.25,5654.5,5657.25,12955 +1710939600,5657.25,5661.75,5656.25,5660.25,14762 +1710941400,5660.5,5663,5654.75,5657,108562 +1710943200,5657,5667,5656,5666.25,58005 +1710945000,5666.25,5667.25,5658.25,5661.5,53629 +1710946800,5661.5,5665.75,5660.75,5664.5,34240 +1710948600,5664.5,5665.75,5658,5661.5,32942 +1710950400,5661.25,5661.75,5657.25,5659.75,28456 +1710952200,5659.5,5664,5656,5663.5,31411 +1710954000,5663.5,5663.5,5655,5656,30038 +1710955800,5656.25,5659,5652.5,5656.25,30183 +1710957600,5656.25,5686.5,5656,5678.75,187056 +1710959400,5678.75,5698,5660.5,5691.75,200941 +1710961200,5692,5708,5690.75,5706.75,130131 +1710963000,5706.75,5709,5693.75,5707.25,187168 +1710964800,5707,5715.25,5704.5,5714,77061 +1710966600,5714.25,5717.25,5714,5715.75,14634 +1710972000,5714.25,5718,5713,5716.5,5683 +1710973800,5716.5,5719,5715.75,5718.75,2248 +1710975600,5718.5,5724.25,5718,5722.75,6132 +1710977400,5722.75,5723.5,5721,5722.25,3311 +1710979200,5722,5722,5719.5,5720,4144 +1710981000,5720,5720.5,5719,5719.75,3679 +1710982800,5719.5,5722.25,5719,5720,3094 +1710984600,5720,5720.5,5718.5,5720.25,2852 +1710986400,5720.5,5722.75,5720,5722.75,2515 +1710988200,5722.75,5725,5722.75,5724.25,3193 +1710990000,5724.25,5726.25,5724,5725.5,2423 +1710991800,5725.5,5726.5,5724.75,5726.25,2300 +1710993600,5726,5727,5725.5,5727,1767 +1710995400,5726.75,5728.25,5726.5,5728.25,2865 +1710997200,5728.25,5728.5,5727,5727.5,1922 +1710999000,5727.5,5729.5,5727,5728.5,2700 +1711000800,5728.75,5729.75,5727.5,5729.5,3159 +1711002600,5729.5,5730,5727.75,5729.75,3860 +1711004400,5729.75,5732.25,5728.75,5731.5,5331 +1711006200,5731.25,5735.25,5730.5,5735,7342 +1711008000,5735.25,5735.25,5727.75,5729.25,12708 +1711009800,5729.5,5731.5,5727.5,5728.25,10412 +1711011600,5728.5,5728.75,5722,5724,10602 +1711013400,5724,5726.75,5722,5724.5,9074 +1711015200,5724.5,5725,5721,5723.75,8434 +1711017000,5724,5724.75,5721.25,5723,6518 +1711018800,5723.25,5727.25,5723,5725.5,9015 +1711020600,5725.25,5730,5724.75,5728.25,11835 +1711022400,5727.75,5733.5,5727.75,5733,14253 +1711024200,5733.25,5733.75,5729.75,5732,16431 +1711026000,5731.75,5737.25,5729.75,5734.25,27198 +1711027800,5734.5,5741,5728,5735,164554 +1711029600,5734.75,5740.75,5732.25,5738.5,80381 +1711031400,5738.5,5740.75,5732.25,5736.75,90230 +1711033200,5736.75,5739.25,5731,5735,63468 +1711035000,5734.75,5740.25,5733.5,5738.25,51582 +1711036800,5738.25,5741.75,5737,5741.25,43212 +1711038600,5741,5742.25,5735,5738.5,58695 +1711040400,5738.5,5738.5,5732.75,5734.5,44459 +1711042200,5734.75,5736.25,5728,5728.75,48569 +1711044000,5728.75,5732,5725.75,5731.25,55497 +1711045800,5731.25,5731.25,5721,5723.75,74395 +1711047600,5723.75,5729.25,5721.5,5728.25,61874 +1711049400,5728.5,5732.5,5719.5,5722.25,155719 +1711051200,5722,5728.5,5720.75,5727.25,43809 +1711053000,5727.5,5727.5,5725.75,5727,5223 +1711058400,5726.25,5728.25,5724,5724.25,2513 +1711060200,5724.5,5729,5724.25,5728.5,1636 +1711062000,5728.5,5729,5727,5728.5,1649 +1711063800,5728.5,5730,5728,5729.5,1702 +1711065600,5729.25,5730.5,5728,5729.25,3433 +1711067400,5729.5,5730,5727,5729,2217 +1711069200,5729,5730.25,5728,5729.25,2125 +1711071000,5729.25,5730.25,5723,5723.25,5211 +1711072800,5723.5,5725,5723.25,5724,2799 +1711074600,5723.75,5723.75,5718.5,5719.5,5086 +1711076400,5719.25,5722.75,5719.25,5721.5,2642 +1711078200,5721.75,5722.5,5719,5722.5,3034 +1711080000,5722.5,5725.75,5722.5,5724.75,2852 +1711081800,5724.75,5726,5724.5,5725.25,1188 +1711083600,5725.25,5727,5724.5,5725.75,2641 +1711085400,5725.5,5726.5,5725,5725.25,1533 +1711087200,5725.5,5727.25,5725,5725.5,2270 +1711089000,5725.5,5725.75,5723.75,5724.5,2244 +1711090800,5724.25,5724.75,5719,5719.5,5005 +1711092600,5719.5,5722.75,5717.25,5721.75,5632 +1711094400,5721.75,5726.5,5720.25,5724.5,8416 +1711096200,5724.5,5729,5724.5,5728,5527 +1711098000,5728,5730.5,5726.25,5727.25,7547 +1711099800,5727.25,5729,5726,5728.25,4405 +1711101600,5728.5,5729.5,5727,5729,4445 +1711103400,5729.25,5731.25,5727,5727.75,6266 +1711105200,5728,5730.5,5725,5725.5,6660 +1711107000,5725.5,5726,5713.25,5714.5,17999 +1711108800,5714.75,5717.25,5711.75,5714.25,20843 +1711110600,5714,5718.5,5712.25,5718,12975 +1711112400,5718,5721.25,5716.5,5720.5,23045 +1711114200,5720.75,5724.25,5713.5,5717.25,123015 +1711116000,5717,5722.75,5713.5,5717.5,73088 +1711117800,5717.5,5717.75,5709.25,5709.75,59830 +1711119600,5709.75,5716.75,5709.25,5716.5,52455 +1711121400,5716.5,5717.75,5713.25,5716,40056 +1711123200,5716,5717.25,5711.25,5714,37848 +1711125000,5713.75,5718.5,5708.5,5717.75,45817 +1711126800,5717.75,5721.75,5716.75,5720,38497 +1711128600,5719.75,5725.5,5718.25,5724.75,41540 +1711130400,5725,5725.5,5719,5724.5,44660 +1711132200,5724.75,5724.75,5719,5721.25,39393 +1711134000,5721,5721.5,5710.75,5716.25,63928 +1711135800,5716.25,5722.5,5710.75,5711.5,149025 +1711137600,5711.25,5713.25,5707.25,5708,50420 +1711139400,5707.75,5709.5,5707.75,5709.25,8789 +1711317600,5710,5712.75,5708.25,5708.75,4680 +1711319400,5708.75,5709.75,5706.75,5709,1530 +1711321200,5708.75,5712,5707,5711,6192 +1711323000,5711,5712.75,5710.5,5712.5,3440 +1711324800,5712.5,5714.25,5711.75,5712.5,4041 +1711326600,5712.75,5713.25,5710.75,5711.25,4072 +1711328400,5711.25,5713,5709.75,5712.75,8059 +1711330200,5712.75,5714.5,5711.75,5712.75,8024 +1711332000,5712.75,5712.75,5707,5709,5115 +1711333800,5709.25,5710,5708.25,5709.75,2122 +1711335600,5710,5710,5707.75,5708.75,1859 +1711337400,5708.75,5709.25,5707.5,5709.25,1281 +1711339200,5709.25,5709.25,5707.25,5709.25,1261 +1711341000,5709.25,5709.25,5708.25,5708.25,956 +1711342800,5708.5,5709.5,5706.25,5706.25,2135 +1711344600,5706.25,5707.5,5705.75,5705.75,1578 +1711346400,5705.75,5706.25,5701.75,5703.25,4162 +1711348200,5703.5,5705,5703,5704.5,1938 +1711350000,5704.5,5705.5,5702.25,5705,3206 +1711351800,5705,5706.75,5704,5705,3175 +1711353600,5705.25,5711.25,5705.25,5710,8177 +1711355400,5710.25,5712.5,5707.25,5709,6295 +1711357200,5709,5709.75,5705.25,5706.5,4618 +1711359000,5706.5,5708,5700.75,5701.75,6302 +1711360800,5701.5,5702.75,5698.5,5700.25,9948 +1711362600,5700.25,5701,5698.5,5699.25,5840 +1711364400,5699,5699.5,5693,5694.5,10428 +1711366200,5694.5,5695.75,5692,5695,7122 +1711368000,5695,5697.75,5692.75,5697.5,12591 +1711369800,5697.5,5698.5,5694.5,5697.25,9494 +1711371600,5697,5698.75,5694.75,5696,15175 +1711373400,5696.25,5702,5693.75,5701,115496 +1711375200,5700.75,5707,5698.25,5702.25,69611 +1711377000,5702.5,5704.5,5699.25,5704.25,50164 +1711378800,5704.5,5706,5701.75,5704.25,44844 +1711380600,5704.25,5706.75,5702.25,5704,36701 +1711382400,5704.25,5705.5,5701,5703.25,35282 +1711384200,5703.5,5704.5,5700.5,5702.5,29778 +1711386000,5702.75,5704.5,5699.25,5703.75,31242 +1711387800,5703.75,5705.5,5702.75,5705.25,22399 +1711389600,5705.25,5707.75,5704.25,5707,24733 +1711391400,5707.25,5708.25,5705,5706.75,22835 +1711393200,5706.75,5706.75,5699.75,5701,46784 +1711395000,5701.25,5705.25,5695.25,5696.5,120231 +1711396800,5696.75,5699.5,5696.25,5698.25,32910 +1711398600,5698.5,5700.5,5697.75,5700.25,5488 +1711404000,5700.25,5703.75,5700.25,5703,2678 +1711405800,5702.75,5703,5701.5,5701.75,1314 +1711407600,5701.75,5702.5,5700.5,5702,1148 +1711409400,5701.75,5704,5701.5,5703.25,1304 +1711411200,5703.25,5705,5702.25,5704.5,2198 +1711413000,5704.5,5706.25,5704.25,5705.75,2262 +1711414800,5705.75,5706.75,5704.75,5705.5,3073 +1711416600,5705.5,5706,5704.75,5705,1892 +1711418400,5705,5705.5,5704.25,5705.25,1328 +1711420200,5705.25,5706.25,5704,5704,1277 +1711422000,5704.25,5705.25,5703.75,5705,2104 +1711423800,5705,5705.25,5701,5702.25,2272 +1711425600,5702.25,5704,5702.25,5703.75,1202 +1711427400,5703.75,5704.75,5703.5,5703.5,999 +1711429200,5703.75,5705.75,5703,5705,1727 +1711431000,5705.25,5706.25,5705,5705.75,1361 +1711432800,5705.75,5706,5704.25,5705,1197 +1711434600,5705.25,5710.75,5705,5709.5,3214 +1711436400,5709.75,5713.75,5709.75,5712,5729 +1711438200,5712.25,5712.75,5706.25,5707.5,4244 +1711440000,5707.5,5710.25,5706.75,5709.25,5421 +1711441800,5709.5,5715.5,5709.25,5713,6976 +1711443600,5712.75,5718.5,5712.5,5716.75,6697 +1711445400,5717,5718,5715,5716.75,4580 +1711447200,5717,5719.5,5717,5718,5270 +1711449000,5718,5720,5717.25,5719.5,4096 +1711450800,5719.25,5720,5715,5715,7172 +1711452600,5715.25,5718.75,5715.25,5718.5,5188 +1711454400,5718.5,5719.25,5715.5,5716,6676 +1711456200,5716,5716.5,5707.75,5709.25,22988 +1711458000,5709.25,5710.25,5705,5709.5,19473 +1711459800,5709.5,5712,5705.75,5709.75,99139 +1711461600,5709.75,5714,5706.75,5708.25,74875 +1711463400,5708.5,5711.5,5704,5710.5,76593 +1711465200,5710.5,5711.75,5708.75,5710.25,37031 +1711467000,5710.5,5712.25,5708.25,5711.75,37199 +1711468800,5711.75,5712.5,5706.75,5709.25,40500 +1711470600,5709,5709.25,5705,5706.5,38939 +1711472400,5706.5,5708,5705,5706.5,31575 +1711474200,5706.5,5708,5702.5,5704.5,36113 +1711476000,5704.25,5708,5704,5707.5,27227 +1711477800,5707.75,5708.5,5704.5,5706.25,28443 +1711479600,5706.5,5707.25,5697.5,5700.25,53688 +1711481400,5700,5700.5,5682.5,5685.5,228736 +1711483200,5685.5,5692.25,5684.25,5691.75,57399 +1711485000,5691.5,5693.25,5690.75,5692,18973 +1711490400,5692.75,5693.75,5690.75,5693.75,2956 +1711492200,5693.75,5693.75,5691.5,5692.75,1492 +1711494000,5692.5,5694,5691.5,5693.25,1645 +1711495800,5693.5,5695.25,5693.25,5695,2350 +1711497600,5695,5695.75,5694.25,5695.25,3407 +1711499400,5695.5,5696.5,5694.5,5695.25,2795 +1711501200,5695.5,5696.5,5694.5,5695.5,2644 +1711503000,5695.5,5697,5694.25,5697,2057 +1711504800,5696.75,5697,5695.5,5696.5,1435 +1711506600,5696.5,5697.25,5695.75,5696.5,1413 +1711508400,5696.5,5698.75,5696.25,5698.5,2537 +1711510200,5698.5,5698.75,5697.5,5698,984 +1711512000,5697.75,5700.5,5697.5,5700.25,2309 +1711513800,5700.25,5702.25,5700,5702.25,2794 +1711515600,5702.25,5704,5701.25,5701.75,3831 +1711517400,5702,5705.25,5701.25,5702,4808 +1711519200,5702,5702.75,5700.75,5701.5,3257 +1711521000,5701.75,5702.5,5699.75,5700,2327 +1711522800,5699.75,5700.75,5696.5,5697.75,4430 +1711524600,5697.5,5698,5695.5,5696.5,4260 +1711526400,5696.75,5702.5,5696.5,5701,7858 +1711528200,5701.25,5703.25,5700,5700.75,4409 +1711530000,5701,5704.25,5700.75,5701,4566 +1711531800,5701,5704,5699.5,5703,4270 +1711533600,5703,5706.5,5701.5,5706.5,6148 +1711535400,5706.5,5708.25,5705.5,5707.25,4620 +1711537200,5707.25,5707.25,5705.25,5707,4642 +1711539000,5707,5707.75,5703.75,5704.25,5535 +1711540800,5704.5,5705.5,5701,5702,8933 +1711542600,5702,5709,5701.75,5708.75,11018 +1711544400,5708.75,5714,5708.5,5712.5,20219 +1711546200,5712.5,5713.5,5702.5,5704.25,158400 +1711548000,5704,5704.75,5692.25,5694.5,152301 +1711549800,5694.5,5699.25,5691.25,5693.5,86443 +1711551600,5693.5,5696.75,5692,5692.25,49708 +1711553400,5692.25,5696.25,5690.25,5690.75,55257 +1711555200,5690.75,5696.75,5690.25,5696.5,40308 +1711557000,5696.5,5700.5,5696.5,5698.75,47161 +1711558800,5699,5701,5693,5699.25,46486 +1711560600,5699.25,5700.5,5696.75,5697.75,25850 +1711562400,5698,5705.75,5696.25,5705,38953 +1711564200,5705,5706.5,5698,5699.5,51973 +1711566000,5699.5,5707.5,5695.25,5705.75,72603 +1711567800,5706,5730,5704.25,5729.75,293579 +1711569600,5729.75,5733.25,5727.25,5730.75,77703 +1711571400,5731,5732,5727.5,5727.75,36639 +1711576800,5727.5,5728,5721,5724.5,8714 +1711578600,5724.25,5725.5,5722,5723,2809 +1711580400,5723.25,5725.25,5722.75,5725,2656 +1711582200,5725,5725,5722,5723,1869 +1711584000,5722.75,5727,5722.5,5726.75,5129 +1711585800,5726.75,5727.25,5725.5,5727.25,4201 +1711587600,5727,5727.5,5725,5726,2771 +1711589400,5726,5726.25,5723.75,5724,3187 +1711591200,5723.75,5724.5,5723.5,5724,2531 +1711593000,5724.25,5724.5,5723.25,5723.5,1966 +1711594800,5723.5,5724.75,5723.25,5724.75,2679 +1711596600,5725,5725.25,5723.5,5724.5,1608 +1711598400,5724.25,5726,5723.75,5725.5,1559 +1711600200,5725.5,5726.75,5725.5,5725.75,1395 +1711602000,5726,5727,5724.75,5725.5,2721 +1711603800,5725.5,5727.75,5725.25,5727,2976 +1711605600,5727,5727,5724.5,5724.75,2066 +1711607400,5724.75,5725,5723.5,5724.5,1904 +1711609200,5724.5,5725,5722.25,5722.75,3212 +1711611000,5723,5725.25,5722.5,5724.75,3473 +1711612800,5724.75,5725.75,5722.25,5725.25,7214 +1711614600,5725.25,5726.25,5723.25,5723.75,5450 +1711616400,5723.75,5726.5,5720.5,5721,6335 +1711618200,5720.75,5723.75,5720.5,5723,4976 +1711620000,5723,5726.75,5722.75,5726.5,4450 +1711621800,5726.5,5727.75,5724.25,5724.5,5287 +1711623600,5724.5,5727.25,5724.5,5725.75,4944 +1711625400,5725.75,5725.75,5721.5,5725.25,9012 +1711627200,5725.25,5728.25,5724.75,5727,9267 +1711629000,5727.25,5732,5722.75,5728,24148 +1711630800,5728.25,5731,5727,5729,23066 +1711632600,5729,5734,5724.5,5729.5,98850 +1711634400,5729.5,5734.5,5726.75,5729.25,73118 +1711636200,5729.25,5733.25,5727.75,5732,48926 +1711638000,5732,5734.5,5729.5,5734,51578 +1711639800,5734,5735.75,5730.75,5734.25,45109 +1711641600,5734.25,5734.25,5729,5732.25,40935 +1711643400,5732.25,5732.25,5727.25,5729.5,45522 +1711645200,5729.5,5730.5,5725,5726.5,43083 +1711647000,5726.5,5730.25,5724.5,5728.75,33216 +1711648800,5728.75,5731.25,5726,5730,34139 +1711650600,5730,5737.5,5724.75,5736,53461 +1711652400,5736,5740.25,5730.5,5738.75,68275 +1711654200,5738.75,5740.5,5722.75,5724.75,240030 +1711656000,5725,5727.75,5721.5,5725.75,79007 +1711657800,5725.75,5726,5723,5723.75,11351 +1711922400,5733.75,5746.25,5731.5,5743.5,11132 +1711924200,5743.75,5745.75,5743.5,5745.5,2644 +1711926000,5745.5,5749.25,5745.25,5748.75,3865 +1711927800,5748.75,5753,5748.5,5752,6028 +1711929600,5751.75,5752,5746.75,5747.75,7909 +1711931400,5748,5749.5,5747.25,5748.5,3230 +1711933200,5748.25,5749.25,5747.75,5748.25,2260 +1711935000,5748.25,5749,5746.25,5746.5,2825 +1711936800,5746.75,5746.75,5745.5,5746.25,3173 +1711938600,5746,5746.5,5744.5,5746.25,2363 +1711940400,5746,5746.5,5744.75,5745.5,1423 +1711942200,5745.75,5748,5745.5,5747.75,1989 +1711944000,5748,5748.5,5747.25,5748.25,1438 +1711945800,5748.25,5749,5747.5,5748.75,1203 +1711947600,5749,5749.25,5747.5,5748,1250 +1711949400,5748,5748,5745.75,5746,1437 +1711951200,5746,5747.75,5745.75,5747.25,2178 +1711953000,5747.25,5747.75,5745.75,5746.25,2092 +1711954800,5746.75,5750,5746.5,5749.5,3445 +1711956600,5749.5,5750,5748.25,5749.25,2972 +1711958400,5749.25,5749.25,5745,5747.5,5177 +1711960200,5747.75,5748.75,5747.25,5748.5,2776 +1711962000,5748.5,5749,5746,5746.75,3019 +1711963800,5746.75,5747.25,5745.5,5747,1885 +1711965600,5747,5748.5,5746.5,5748.25,1986 +1711967400,5748.5,5749,5747.25,5748.5,3821 +1711969200,5748.25,5748.25,5741.75,5742.5,7116 +1711971000,5742.5,5743.5,5740.75,5742.75,5892 +1711972800,5742.75,5743,5732,5733.75,17879 +1711974600,5733.75,5736,5729.75,5734.75,14527 +1711976400,5734.75,5735,5727.5,5731,26106 +1711978200,5731.25,5736.75,5727.25,5734,119724 +1711980000,5733.5,5734.75,5721,5722.5,115664 +1711981800,5722.5,5723.75,5713.25,5715.5,88837 +1711983600,5715.5,5716.5,5705.5,5713,83456 +1711985400,5713,5713,5703,5703,56262 +1711987200,5703.25,5712.75,5701.75,5712,53059 +1711989000,5712.25,5714.5,5711,5711.25,35026 +1711990800,5711.25,5711.5,5702.5,5708,43552 +1711992600,5708.25,5711,5705.75,5709.5,32790 +1711994400,5709.25,5712.75,5706.75,5711,29200 +1711996200,5710.75,5713.75,5709.5,5710.75,28714 +1711998000,5711,5715.75,5708.75,5711,51884 +1711999800,5711,5720.25,5708,5713.5,126587 +1712001600,5713.75,5715.75,5711.25,5711.25,41981 +1712003400,5711.5,5713.5,5711,5713.25,7683 +1712008800,5714,5714,5709,5709.25,2775 +1712010600,5709,5711.5,5708.5,5709,2586 +1712012400,5709,5710.75,5708.5,5709,2483 +1712014200,5709,5710.25,5706,5709,3285 +1712016000,5709,5709.75,5706.75,5709.75,4016 +1712017800,5709.75,5710.5,5708,5708.25,2619 +1712019600,5708.25,5711,5706.5,5710.75,3949 +1712021400,5710.5,5711.25,5707.75,5709,2828 +1712023200,5709,5710.5,5707.75,5709.75,2204 +1712025000,5709.5,5711.75,5709.25,5711.25,2337 +1712026800,5711,5711.75,5710.25,5710.75,1725 +1712028600,5710.75,5711.25,5708.75,5709,1929 +1712030400,5708.75,5709.5,5707,5708.25,1920 +1712032200,5708,5709.25,5707.5,5708,1312 +1712034000,5708,5708.25,5704.75,5706.5,2405 +1712035800,5706.5,5707.25,5705.25,5706.75,1742 +1712037600,5706.75,5710,5706.5,5709.25,3603 +1712039400,5709.5,5711.75,5707.5,5707.75,4629 +1712041200,5707.75,5712.5,5704.5,5705.5,10469 +1712043000,5705.25,5708.75,5705,5707.25,7931 +1712044800,5707.5,5715.5,5707.5,5713.5,11766 +1712046600,5713.75,5714.25,5706.25,5709,7236 +1712048400,5708.75,5712.25,5708,5710.75,4655 +1712050200,5711,5711.5,5706.25,5706.75,8628 +1712052000,5706.75,5706.75,5702.75,5705.25,8525 +1712053800,5705.25,5706.25,5698.75,5702.5,10755 +1712055600,5702.25,5703.25,5696.25,5699,10856 +1712057400,5698.75,5700,5693.5,5693.75,11622 +1712059200,5694,5696,5691,5693.75,15537 +1712061000,5693.75,5694.25,5678.25,5679.5,43456 +1712062800,5679.25,5680.5,5668.75,5672.5,56242 +1712064600,5672.75,5674.75,5658,5666.25,186434 +1712066400,5666.5,5670.5,5654.5,5661.75,159609 +1712068200,5662,5666.5,5657.5,5659.5,90963 +1712070000,5659.5,5668.25,5658.5,5666.5,70283 +1712071800,5666.5,5668.75,5660,5661.25,60297 +1712073600,5661.25,5665,5659,5664.75,48747 +1712075400,5664.75,5670.5,5663,5670,51475 +1712077200,5670,5672,5665.25,5667,41283 +1712079000,5667.25,5670,5664,5668.25,35093 +1712080800,5668,5671.75,5667,5669.5,29758 +1712082600,5669.5,5672,5667,5668.5,32266 +1712084400,5668.5,5676.75,5668,5675,63083 +1712086200,5674.75,5681.25,5673.25,5680.5,174091 +1712088000,5680.5,5682,5679.5,5682,40201 +1712089800,5681.75,5682.75,5681.5,5681.5,7739 +1712095200,5682,5682.25,5679.75,5680.5,2956 +1712097000,5680.25,5681,5678.25,5678.75,2762 +1712098800,5678.75,5679.5,5677.75,5679.25,1366 +1712100600,5679.25,5679.75,5677.5,5678,1725 +1712102400,5678,5678,5672.25,5675.25,6387 +1712104200,5675,5675.75,5673,5673.75,2836 +1712106000,5673.75,5674.25,5671,5674,5375 +1712107800,5674,5674,5671,5671,3450 +1712109600,5671.25,5673.75,5671,5672.5,2588 +1712111400,5672.25,5673.5,5671.25,5672,1970 +1712113200,5672,5673.75,5672,5673,2392 +1712115000,5673,5675,5672.5,5674.5,1911 +1712116800,5674.5,5674.75,5670.75,5672.75,2217 +1712118600,5672.75,5673.75,5672.25,5673,925 +1712120400,5673,5673.5,5671.5,5672.25,1765 +1712122200,5672,5672.5,5667.75,5668.25,3328 +1712124000,5668,5670.75,5666,5669.5,4832 +1712125800,5669.5,5672.25,5668.5,5670.75,3816 +1712127600,5670.75,5674,5668.5,5671.25,7814 +1712129400,5671.25,5673.25,5667,5667.5,9529 +1712131200,5667.5,5672,5667,5670.25,5738 +1712133000,5670,5675.25,5669.25,5672,5873 +1712134800,5671.75,5674.25,5670,5670.25,4438 +1712136600,5670.5,5673,5667.25,5668,4630 +1712138400,5668,5670.25,5666.75,5668.25,4018 +1712140200,5668.5,5669.5,5666.25,5669.25,5003 +1712142000,5669,5675.25,5669,5675,7082 +1712143800,5674.75,5677.75,5671.75,5676.75,9433 +1712145600,5676.75,5680.75,5667.5,5668.25,23088 +1712147400,5668.25,5672.5,5665.25,5669.75,24341 +1712149200,5669.5,5672.5,5664,5667.5,26488 +1712151000,5667.25,5676.5,5666.5,5674.5,125987 +1712152800,5674.5,5696.75,5674.5,5694.25,154894 +1712154600,5694.5,5699,5692,5697.25,75162 +1712156400,5697.25,5700.25,5696.5,5698.75,52037 +1712158200,5698.75,5700,5691.5,5692.25,47492 +1712160000,5692.5,5697,5687.5,5697,87508 +1712161800,5697,5699,5684,5693.25,102833 +1712163600,5693.5,5697.25,5693,5696.5,37744 +1712165400,5696.75,5698.5,5694.25,5696,25245 +1712167200,5696.25,5698.5,5692,5692.25,29130 +1712169000,5692.5,5694.75,5688.75,5690,44284 +1712170800,5689.75,5690.75,5667.75,5675.75,129224 +1712172600,5675.75,5688.75,5673,5684.75,158336 +1712174400,5684.75,5690.5,5684.75,5690,41312 +1712176200,5690,5691.25,5688.25,5688.5,20282 +1712181600,5690.25,5690.25,5686.5,5688,2452 +1712183400,5688,5688.25,5687.25,5688,1292 +1712185200,5688.25,5693.25,5687.75,5693.25,2250 +1712187000,5693.25,5704.25,5693.25,5698.25,10190 +1712188800,5698,5698.25,5694.5,5696,4092 +1712190600,5696.25,5696.75,5694.25,5694.75,2976 +1712192400,5695,5696,5694,5695.25,2639 +1712194200,5695.25,5696,5694.25,5695.5,1961 +1712196000,5695.75,5697.25,5695,5696.75,2024 +1712197800,5696.75,5698.25,5696.75,5697.5,1422 +1712199600,5697.5,5699.25,5697,5698.75,2021 +1712201400,5698.75,5699.75,5697.5,5699.5,1837 +1712203200,5699.75,5700.75,5699,5700.5,2301 +1712205000,5700.25,5702,5700,5700,1916 +1712206800,5700,5700.25,5696.5,5696.75,2504 +1712208600,5696.75,5698,5696.5,5696.5,1720 +1712210400,5696.5,5696.75,5694.25,5694.75,3294 +1712212200,5694.75,5697,5694.5,5695.5,3008 +1712214000,5695.75,5700.25,5694.25,5699.75,7175 +1712215800,5699.75,5701.25,5698.5,5700.25,6079 +1712217600,5700.25,5702.75,5699.5,5701.75,7926 +1712219400,5702,5704,5699.5,5700.5,5283 +1712221200,5700.5,5703.25,5699.25,5702.75,3375 +1712223000,5702.75,5703,5701,5701.75,2866 +1712224800,5702,5703,5699.5,5701.75,3948 +1712226600,5701.75,5705,5699.5,5705,4969 +1712228400,5705,5705.25,5702.5,5703,5775 +1712230200,5703,5703.5,5700.75,5702.5,7032 +1712232000,5702.75,5703.75,5700.25,5702,8893 +1712233800,5702.5,5720.5,5701.5,5719.5,42092 +1712235600,5719.5,5725.5,5718.25,5724.75,41589 +1712237400,5724.75,5726.5,5714.75,5717.5,131656 +1712239200,5717.25,5719.75,5713.75,5718,73187 +1712241000,5718.25,5718.5,5714.75,5716.25,41525 +1712242800,5716,5717.5,5712.25,5716.5,46880 +1712244600,5716.5,5722,5715.5,5721.5,47333 +1712246400,5721.75,5728,5720.75,5724.5,57233 +1712248200,5724.5,5725.5,5722,5723.5,30999 +1712250000,5723.75,5724,5720.75,5720.75,25868 +1712251800,5720.75,5721,5705.5,5707,74911 +1712253600,5707,5707.25,5665.75,5667.5,244065 +1712255400,5667.5,5667.5,5641.75,5646,293111 +1712257200,5645.75,5648,5623.25,5623.75,204443 +1712259000,5624,5630.5,5613.75,5617,275496 +1712260800,5617,5623.75,5612,5613,78575 +1712262600,5613.25,5617.5,5612.25,5616.5,12056 +1712268000,5619.25,5627.25,5617.75,5621,9365 +1712269800,5621.25,5625.5,5619.75,5621,5783 +1712271600,5621,5623.75,5619,5622.25,3643 +1712273400,5622.5,5624.75,5619.75,5620.25,4196 +1712275200,5620.25,5624.5,5618.75,5621,5484 +1712277000,5621,5621.5,5611,5620,13589 +1712278800,5620,5621.5,5616.25,5617,5973 +1712280600,5616.75,5619.25,5615,5616.25,7268 +1712282400,5616.25,5619.5,5615.25,5617.25,4568 +1712284200,5617.5,5620.75,5617.5,5620.5,2967 +1712286000,5620.5,5622.5,5619,5621.5,4680 +1712287800,5621.5,5625.25,5621.5,5625,4197 +1712289600,5624.75,5625,5622,5623,2144 +1712291400,5623,5625.75,5623,5624,2912 +1712293200,5624.25,5627,5623.25,5624,3528 +1712295000,5624.25,5626.25,5622.25,5625.5,4295 +1712296800,5625.25,5630,5625,5627.75,9227 +1712298600,5627.75,5631,5627,5629.25,6932 +1712300400,5629,5631.75,5626,5630,11560 +1712302200,5630,5630.75,5626.25,5630.5,8654 +1712304000,5630.25,5632.75,5627.5,5631.5,9927 +1712305800,5631.75,5633.5,5627.75,5631.25,9988 +1712307600,5631.5,5632.25,5628.75,5630.25,7753 +1712309400,5630.25,5633.5,5629.5,5631.75,7225 +1712311200,5631.75,5632.25,5629,5629.25,6704 +1712313000,5629,5632.5,5628,5632,6241 +1712314800,5631.75,5633.25,5630.25,5632,7379 +1712316600,5632,5639,5631.75,5633.75,14052 +1712318400,5633.75,5637.75,5632.75,5636,17977 +1712320200,5635.75,5644,5615,5630.5,115822 +1712322000,5630.75,5636,5624.75,5630.5,47319 +1712323800,5630.5,5650.75,5626.25,5645.75,185486 +1712325600,5645.5,5650.75,5635,5640.75,143660 +1712327400,5641,5668,5638.25,5667.75,116637 +1712329200,5667.5,5667.75,5650.75,5665.25,119745 +1712331000,5665.5,5684.75,5662.5,5681.75,111149 +1712332800,5682,5687.75,5679.25,5683.5,81961 +1712334600,5683.75,5692,5678.25,5691,72431 +1712336400,5690.75,5691.75,5674.5,5680,87992 +1712338200,5680,5683.25,5661.25,5665.25,96286 +1712340000,5665.25,5680.5,5656.5,5665.25,117883 +1712341800,5665.5,5674.75,5659.5,5666,87516 +1712343600,5666.25,5671.5,5664,5669,56297 +1712345400,5669,5680.25,5667.5,5670.75,138640 +1712347200,5670.75,5674,5668.5,5673.25,43448 +1712349000,5673,5675.5,5671.25,5675.25,7332 +1712527200,5682.75,5688.75,5676.75,5677.5,8019 +1712529000,5677.5,5678,5675,5676.25,2316 +1712530800,5676,5679,5675.75,5678.5,3717 +1712532600,5678.5,5679.5,5676,5678.25,3439 +1712534400,5678.75,5679,5670,5670.25,5946 +1712536200,5670,5674,5668.75,5674,5357 +1712538000,5674,5676.75,5672.5,5675,5131 +1712539800,5674.75,5677.5,5673,5674.75,4939 +1712541600,5674.75,5675.5,5673,5674.25,2873 +1712543400,5674,5674.75,5673,5674.75,2127 +1712545200,5674.75,5675,5666.75,5667.25,4677 +1712547000,5667.25,5668,5663.25,5666,4838 +1712548800,5666,5668,5665.5,5667.25,1801 +1712550600,5667.25,5668,5666.25,5666.75,1204 +1712552400,5667,5670,5666.75,5668.75,2629 +1712554200,5668.75,5669.5,5664.75,5667.25,4128 +1712556000,5667.25,5670.25,5663.75,5666.25,5360 +1712557800,5666.25,5667.5,5664,5664.75,3488 +1712559600,5665,5672.75,5662.5,5668,13782 +1712561400,5668,5678.75,5667,5675,9877 +1712563200,5675.25,5677.25,5656,5662.75,17845 +1712565000,5662.5,5669,5660.25,5663.75,10347 +1712566800,5664,5671.25,5661.25,5669.25,9653 +1712568600,5669.25,5670,5666.75,5669.5,6184 +1712570400,5669.25,5669.75,5664.25,5669.25,5884 +1712572200,5669.5,5673,5666.75,5672.5,6062 +1712574000,5672.5,5675.75,5671,5671.75,8312 +1712575800,5671.5,5674.25,5667.5,5673,8904 +1712577600,5672.75,5678.75,5669,5678,15238 +1712579400,5678,5685.75,5676,5684.5,19901 +1712581200,5684.5,5686.25,5676.75,5678,26558 +1712583000,5678,5680,5666,5674.25,142387 +1712584800,5674.25,5682.25,5668,5681.5,103896 +1712586600,5681.5,5688.25,5681,5686.5,64966 +1712588400,5686.5,5688,5679.5,5681.75,50357 +1712590200,5681.75,5681.75,5668.75,5673.25,68832 +1712592000,5673.5,5674,5664.75,5671.75,59629 +1712593800,5671.5,5680.75,5670.5,5680.75,44389 +1712595600,5680.75,5681,5674.25,5679.25,32742 +1712597400,5679.25,5680.5,5672.75,5679.5,32654 +1712599200,5679.5,5681.25,5675.75,5678.5,37922 +1712601000,5678.25,5679.25,5673,5679,33323 +1712602800,5679.25,5680.5,5673.75,5679.25,34493 +1712604600,5679.25,5683.75,5669,5673.75,139202 +1712606400,5674,5677.75,5673.25,5675.5,36000 +1712608200,5675.75,5676.75,5675.25,5676.5,4649 +1712613600,5677.5,5679.5,5675.75,5677,1989 +1712615400,5676.75,5677.75,5676.25,5677.25,785 +1712617200,5677.25,5677.75,5675.5,5675.5,927 +1712619000,5675.5,5677,5674.5,5674.75,1332 +1712620800,5674.5,5675.75,5673,5673.25,2708 +1712622600,5673.5,5675,5672.75,5673,2509 +1712624400,5673.25,5674,5672.75,5673.25,1487 +1712626200,5673.5,5675,5671.5,5671.75,2662 +1712628000,5671.75,5673.5,5671.25,5673.25,2515 +1712629800,5673,5673.25,5671.25,5672.5,1316 +1712631600,5672.75,5674.5,5672.5,5674,1937 +1712633400,5674,5674.5,5673,5674.5,942 +1712635200,5674.25,5675.75,5674,5675.5,1323 +1712637000,5675.5,5677,5675.5,5676.5,1424 +1712638800,5676.75,5678.5,5676.25,5676.75,1509 +1712640600,5676.75,5677.25,5675.5,5675.5,1442 +1712642400,5675.5,5677,5674.75,5677,2674 +1712644200,5676.75,5677.75,5674.25,5675,2974 +1712646000,5674.5,5677,5672.75,5675.25,7134 +1712647800,5675.25,5675.75,5668,5668.5,9985 +1712649600,5668.75,5673.25,5667.75,5673,8513 +1712651400,5673,5673.5,5669.5,5672.5,5550 +1712653200,5672.75,5676.5,5671.5,5675.75,7061 +1712655000,5675.75,5678.75,5674,5675.75,6734 +1712656800,5675.75,5678,5673.5,5674,5472 +1712658600,5674,5674,5665.5,5669.25,14945 +1712660400,5669.5,5679.25,5669.25,5677,9898 +1712662200,5677,5681,5675,5680.5,7882 +1712664000,5680.5,5687.5,5680.5,5683.75,21570 +1712665800,5684,5688,5683,5685.5,13138 +1712667600,5685.5,5692.5,5683.75,5691.5,27373 +1712669400,5691.25,5693.75,5673.5,5674.5,158017 +1712671200,5674.75,5678.5,5659.5,5661.25,100343 +1712673000,5661.25,5661.75,5627.75,5640,260994 +1712674800,5640,5650.5,5636.5,5644.5,113086 +1712676600,5644.75,5656.75,5641.75,5653.5,91289 +1712678400,5653.75,5662.5,5653,5658.25,60990 +1712680200,5658.5,5663.75,5651.25,5653.25,60101 +1712682000,5653.5,5662.25,5651.5,5657.25,50780 +1712683800,5657.25,5662.25,5652,5652.25,41918 +1712685600,5652.5,5658.75,5647.75,5652.25,46363 +1712687400,5652,5654.75,5648.25,5651,49194 +1712689200,5650.75,5672.5,5642.5,5671.25,89692 +1712691000,5671.25,5681.25,5660.5,5679.5,176278 +1712692800,5679.5,5691.5,5678.75,5685.5,92745 +1712694600,5685.5,5687.5,5683.75,5685,22336 +1712700000,5683.75,5685,5682.5,5682.5,2961 +1712701800,5682.25,5684.5,5681.5,5683,1983 +1712703600,5683,5683.5,5682,5682.5,1094 +1712705400,5682.25,5683,5681.25,5681.5,1124 +1712707200,5681.5,5684.5,5680.75,5683.75,2733 +1712709000,5683.75,5684.75,5683.25,5684.25,1963 +1712710800,5683.75,5684.75,5681.75,5681.75,1668 +1712712600,5681.75,5684.5,5681.25,5684.5,1643 +1712714400,5684.5,5684.5,5682.5,5684.25,1557 +1712716200,5684,5684.75,5683,5684.25,1609 +1712718000,5684.25,5684.5,5683.5,5684.25,884 +1712719800,5684.25,5684.5,5683,5683.75,1361 +1712721600,5684,5685,5683.75,5685,1233 +1712723400,5684.75,5685.5,5684.25,5684.25,1049 +1712725200,5684.5,5685.25,5683.75,5684.5,1226 +1712727000,5684.75,5686.75,5681.5,5681.75,2738 +1712728800,5681.75,5684.5,5681.5,5684.25,2856 +1712730600,5684.25,5684.75,5682.25,5682.25,3486 +1712732400,5682.25,5686.25,5682,5685.75,5441 +1712734200,5685.75,5687,5683.25,5684.75,5444 +1712736000,5684.75,5686.25,5682.5,5684.75,4686 +1712737800,5684.75,5689.25,5683.75,5688.25,6698 +1712739600,5688.25,5689.75,5683.5,5684.5,6866 +1712741400,5684.25,5684.75,5680,5680.25,5832 +1712743200,5680.5,5682.25,5677.25,5680.75,8372 +1712745000,5680.75,5684.75,5679,5684.5,6077 +1712746800,5684.5,5687.25,5683.75,5685.25,6306 +1712748600,5685.25,5687.5,5685,5687.25,7351 +1712750400,5687.25,5704.5,5685.5,5690.75,25299 +1712752200,5690.75,5692,5596,5611.75,224540 +1712754000,5612,5621.5,5599.25,5619.25,107516 +1712755800,5619.25,5629,5610.5,5624,273677 +1712757600,5624,5635.75,5618,5630.75,176728 +1712759400,5631,5646,5623.5,5628.75,148934 +1712761200,5628.75,5629.25,5618.5,5628.75,94791 +1712763000,5629,5629.25,5613.5,5617,77113 +1712764800,5617,5621.75,5613.25,5617.5,49871 +1712766600,5617.5,5627.75,5615.75,5625.5,59135 +1712768400,5625.5,5635.5,5604.5,5622.5,188623 +1712770200,5622.5,5633,5606,5621.5,174854 +1712772000,5621.75,5630.5,5614,5615.5,119354 +1712773800,5615.5,5625.75,5609,5609.5,93088 +1712775600,5609.75,5634.5,5607.75,5626.25,119186 +1712777400,5626.5,5634.25,5617.5,5624.75,189034 +1712779200,5625,5626.75,5615,5619,56221 +1712781000,5619.25,5623.75,5617.75,5623.25,8637 +1712786400,5621.5,5621.5,5615.5,5619.75,4166 +1712788200,5619.75,5620.5,5617.5,5618.5,1502 +1712790000,5618.5,5618.5,5611.5,5613.75,4461 +1712791800,5613.75,5617.75,5613.75,5615.75,2557 +1712793600,5615.75,5621.5,5615.25,5619,6471 +1712795400,5619,5620.25,5616.5,5617.75,3038 +1712797200,5617.5,5621.5,5616,5617,4987 +1712799000,5617.25,5623.5,5617.25,5621.75,4837 +1712800800,5621.75,5624.5,5621.25,5624,2632 +1712802600,5623.75,5624.25,5622.25,5622.75,2006 +1712804400,5622.5,5625.25,5621.75,5624.5,2312 +1712806200,5625,5627.25,5624.75,5626,2857 +1712808000,5626,5627,5625,5626.5,1359 +1712809800,5626.25,5627.75,5625.5,5627.25,1826 +1712811600,5627.5,5628.5,5626.75,5628,1985 +1712813400,5628.25,5628.25,5626.25,5626.75,1797 +1712815200,5626.5,5629.25,5623.75,5628,4997 +1712817000,5627.75,5628.5,5622.25,5622.5,4345 +1712818800,5622.75,5628,5622.25,5624.75,11386 +1712820600,5624.75,5627.5,5621.75,5625.25,6965 +1712822400,5625.25,5627.5,5622.5,5624,6961 +1712824200,5624,5626,5614.25,5614.25,10167 +1712826000,5614.5,5617.75,5610.25,5614,11054 +1712827800,5614,5618.5,5611.75,5614.25,10325 +1712829600,5614,5615.5,5609.25,5613.75,8553 +1712831400,5613.75,5615,5610.5,5614,6589 +1712833200,5613.75,5615.75,5606.5,5609.25,12232 +1712835000,5609.25,5610.5,5598,5601.5,20125 +1712836800,5601.5,5607,5597.5,5599.25,26719 +1712838600,5599.25,5635.75,5593,5631.75,107673 +1712840400,5631.75,5642,5628.75,5638,46446 +1712842200,5638.25,5640,5621.75,5627,195813 +1712844000,5627.25,5627.75,5601.25,5606,160627 +1712845800,5606.25,5619,5605,5613.25,104350 +1712847600,5613.25,5623.25,5612.25,5616.5,76071 +1712849400,5616.5,5636,5615,5634.75,78360 +1712851200,5634.75,5636.75,5629.5,5629.75,72213 +1712853000,5630,5638,5628.75,5634.5,49096 +1712854800,5634.25,5661.25,5630,5657,135608 +1712856600,5657,5663.5,5651.5,5662.25,64133 +1712858400,5662.25,5675,5661.25,5673,94511 +1712860200,5673,5677,5667.5,5668.75,58725 +1712862000,5668.75,5674.25,5667,5670.75,53412 +1712863800,5671,5675.5,5661.25,5662,150467 +1712865600,5661.75,5665.25,5659.5,5664.25,47901 +1712867400,5664.25,5664.5,5662,5662.75,6090 +1712872800,5663.5,5667.25,5661.75,5665.5,2751 +1712874600,5665.5,5665.5,5663.75,5665.25,1017 +1712876400,5665.5,5666.25,5664.5,5664.75,1202 +1712878200,5664.75,5665,5660,5664,3588 +1712880000,5664.25,5664.25,5660.25,5663,3295 +1712881800,5663,5666.25,5663,5665.5,2517 +1712883600,5665.5,5665.5,5662.75,5665.25,3303 +1712885400,5665.25,5667,5663.75,5666.75,3133 +1712887200,5666.75,5666.75,5665,5665.25,1735 +1712889000,5665.25,5665.75,5664.25,5665,1030 +1712890800,5665,5667.5,5664.75,5667,1965 +1712892600,5666.75,5667.25,5663.75,5663.75,1684 +1712894400,5663.75,5665.5,5663.25,5665,1362 +1712896200,5665.25,5665.5,5663.5,5663.75,1342 +1712898000,5663.75,5665.5,5663.25,5664,1906 +1712899800,5664,5664.75,5662.75,5663,2545 +1712901600,5663,5666,5661.5,5665,5438 +1712903400,5665.25,5668.25,5663.5,5666,5267 +1712905200,5666,5668.25,5662.25,5664,10614 +1712907000,5664,5665.75,5662.25,5664.5,8129 +1712908800,5664.5,5667,5662.5,5666,9281 +1712910600,5666,5666,5658.75,5659.25,8953 +1712912400,5659.25,5660,5654.5,5655.5,8827 +1712914200,5655.25,5658,5653,5655.5,10817 +1712916000,5655.5,5656,5650.5,5654.75,9834 +1712917800,5654.5,5655,5634,5639.5,26983 +1712919600,5639.5,5644.25,5636.75,5644,17625 +1712921400,5644.25,5652,5643.5,5648.75,18813 +1712923200,5648.5,5653,5642.75,5645,18980 +1712925000,5644.75,5645.25,5621.75,5622.5,58656 +1712926800,5622.75,5624.5,5613.75,5623.75,63371 +1712928600,5623.75,5638.25,5620.25,5633.25,158775 +1712930400,5633.5,5633.5,5615,5617.5,157107 +1712932200,5617.5,5620.5,5599.25,5602.25,128270 +1712934000,5602.25,5615,5601,5615,92691 +1712935800,5615,5620.25,5610.75,5613.5,79113 +1712937600,5613.75,5615,5597,5597.5,93610 +1712939400,5597.5,5599.5,5584,5584.75,129718 +1712941200,5584.5,5590.25,5573.5,5575.75,113357 +1712943000,5575.75,5591.5,5571.75,5583.75,102153 +1712944800,5583.75,5593.5,5578.25,5585.5,87186 +1712946600,5585.75,5586.25,5574.25,5575,86638 +1712948400,5575,5579.75,5569.5,5573.75,98887 +1712950200,5573.75,5588.75,5571.25,5587.25,199098 +1712952000,5587.25,5590.5,5587,5588.5,53704 +1712953800,5588.5,5589.5,5585.75,5586,9571 +1713132000,5586,5601.25,5583.75,5600.5,26642 +1713133800,5600.25,5607,5598.75,5601.75,9303 +1713135600,5601.5,5603.75,5600,5602,6476 +1713137400,5602,5607.25,5600.75,5602.5,9289 +1713139200,5602.75,5604.5,5590.75,5600,15193 +1713141000,5600,5602.25,5597.5,5599.5,6416 +1713142800,5599.25,5600,5591.75,5595.75,7858 +1713144600,5596,5599,5593.5,5598,5840 +1713146400,5597.75,5600.75,5597.75,5599,7930 +1713148200,5599.25,5599.75,5597.25,5597.5,2866 +1713150000,5597.75,5599,5595.25,5598.75,3721 +1713151800,5598.75,5602.75,5598.5,5600.5,3276 +1713153600,5600.5,5602.25,5599.75,5601.5,2340 +1713155400,5601.75,5606,5601.25,5605.75,3498 +1713157200,5605.75,5609,5605.5,5607,5009 +1713159000,5607.25,5609.5,5605,5608.5,3861 +1713160800,5608.25,5612,5605.25,5611.75,7953 +1713162600,5611.75,5613.25,5609,5609.25,7322 +1713164400,5609.25,5618,5608,5610,17785 +1713166200,5609.75,5615.5,5605.25,5615.5,13109 +1713168000,5615.25,5616.75,5610.5,5612.25,12939 +1713169800,5612.25,5616,5611.25,5611.5,11160 +1713171600,5611.75,5616.75,5606.5,5608,12405 +1713173400,5608.25,5612,5606,5609.25,7620 +1713175200,5609.5,5613.25,5606.75,5606.75,7010 +1713177000,5606.75,5611.75,5606.5,5608.25,7712 +1713178800,5608.25,5617.25,5607.5,5615,14234 +1713180600,5615.25,5617.5,5611.5,5615.25,13040 +1713182400,5615.25,5619,5612.5,5617.25,14839 +1713184200,5617,5631.5,5609,5626.75,64433 +1713186000,5626.5,5632.75,5626.5,5630.75,40186 +1713187800,5630.75,5632.5,5621.25,5628.5,166790 +1713189600,5628.5,5630.25,5598.5,5605,165001 +1713191400,5605,5609.25,5589.25,5590,162542 +1713193200,5590,5595,5586.75,5594.75,89117 +1713195000,5594.75,5605,5594,5602.25,81647 +1713196800,5602,5605,5582.25,5584.5,65602 +1713198600,5584.75,5585,5573.25,5579,80065 +1713200400,5579,5584.25,5543.25,5543.75,127006 +1713202200,5543.75,5546.5,5527.5,5541.75,200819 +1713204000,5542,5542.5,5525,5528.75,130267 +1713205800,5528.75,5543.25,5522,5529.25,103544 +1713207600,5529,5530.75,5513.5,5520.5,122313 +1713209400,5520.25,5531,5520.25,5522.75,201311 +1713211200,5522.75,5523.75,5517.25,5518.25,67806 +1713213000,5518.25,5522.75,5513.75,5520.5,19390 +1713218400,5520.75,5525.75,5520.75,5523,6648 +1713220200,5523,5525.5,5522.75,5524.75,3449 +1713222000,5524.75,5525,5514,5521.25,6955 +1713223800,5521.25,5524.5,5519.5,5522.25,3964 +1713225600,5522.5,5527.25,5521,5525.5,6191 +1713227400,5525.5,5526.25,5521.75,5522.25,7889 +1713229200,5522.25,5523.25,5515,5518.5,8871 +1713231000,5518.75,5522.25,5518,5519.75,4074 +1713232800,5519.75,5520.75,5505,5508,8952 +1713234600,5508,5513.25,5500.75,5511.75,14390 +1713236400,5511.75,5512,5507.25,5509.5,4107 +1713238200,5509.5,5513,5506.25,5512.75,3743 +1713240000,5512.75,5513,5510.75,5511.75,2069 +1713241800,5511.5,5514.25,5508,5513,3997 +1713243600,5513.25,5520,5512.5,5519,4784 +1713245400,5519,5520,5517.5,5517.75,3457 +1713247200,5517.75,5519,5511.75,5514.25,6700 +1713249000,5514,5514.75,5508.5,5511.75,8951 +1713250800,5511.75,5521.25,5509.75,5519,19076 +1713252600,5519,5521,5512.75,5520.5,15768 +1713254400,5520.75,5522.75,5516.75,5519,13072 +1713256200,5518.75,5522.25,5516.5,5520.25,10721 +1713258000,5520.25,5523,5513.25,5518,12602 +1713259800,5518,5519.25,5508.5,5516.25,16167 +1713261600,5516.25,5516.75,5507.5,5510.75,14724 +1713263400,5510.5,5522.25,5508.75,5521.25,18153 +1713265200,5521.5,5531.25,5519.75,5527.25,25014 +1713267000,5527.25,5539.75,5526.75,5537.5,26977 +1713268800,5537.25,5537.5,5523.75,5525.75,23803 +1713270600,5526,5539.5,5522.75,5531.75,35966 +1713272400,5531.75,5535.5,5525.75,5526.5,43476 +1713274200,5526.5,5529.5,5506.5,5521.75,221842 +1713276000,5521.75,5530,5508.5,5508.5,127476 +1713277800,5508.5,5514.75,5501,5507.75,115621 +1713279600,5508,5520.5,5505.5,5519,89525 +1713281400,5519,5530.75,5513,5519.5,82843 +1713283200,5519.5,5527.25,5511.5,5522,73214 +1713285000,5521.75,5528,5518.5,5522.5,63086 +1713286800,5522.5,5527.5,5514.25,5520.25,71588 +1713288600,5520.5,5525.75,5498.25,5516,201633 +1713290400,5516.25,5542.75,5502.75,5506.75,191655 +1713292200,5507,5535.5,5506.5,5535.25,96857 +1713294000,5535.5,5536,5524,5533.75,73119 +1713295800,5533.75,5534,5509.25,5511.5,188078 +1713297600,5511.75,5513.25,5507.5,5511.25,49335 +1713299400,5511,5514.75,5510.75,5514,5806 +1713304800,5515.75,5520.75,5515.25,5517.25,4389 +1713306600,5517.25,5520,5516.75,5518.5,1655 +1713308400,5518.25,5521.5,5516.25,5521.5,5268 +1713310200,5521.5,5526.5,5520.75,5526,3926 +1713312000,5526,5526,5518.75,5518.75,5707 +1713313800,5518.75,5520,5512.75,5517.5,7829 +1713315600,5517.5,5521,5515.5,5518.75,12280 +1713317400,5519,5521.75,5516.5,5520.5,3299 +1713319200,5520.25,5522.5,5519,5521.75,2582 +1713321000,5522,5524.5,5521.75,5523.5,2611 +1713322800,5523.75,5525.25,5522.5,5524.25,1813 +1713324600,5524.25,5524.75,5522.75,5524,1394 +1713326400,5524,5524.5,5522.75,5523.75,1108 +1713328200,5523.5,5525,5522.25,5524.75,1639 +1713330000,5524.5,5524.5,5518.75,5520.5,4276 +1713331800,5520.75,5521.75,5507.75,5510.5,6752 +1713333600,5510.5,5512,5495.25,5505.75,19240 +1713335400,5505.75,5509,5503.75,5505,6138 +1713337200,5505.25,5513,5504.5,5512.25,13554 +1713339000,5512.25,5520.25,5506.75,5519,11784 +1713340800,5519,5525.75,5516.75,5523.75,12795 +1713342600,5523.5,5531.25,5522,5528.25,9609 +1713344400,5528.5,5528.5,5521.5,5525,12522 +1713346200,5525,5531.5,5524.5,5531.25,5169 +1713348000,5531.25,5534,5529,5532.75,5740 +1713349800,5532.75,5536.5,5530.75,5532,11432 +1713351600,5532,5534,5526.5,5530,8636 +1713353400,5529.75,5532.25,5525.5,5526.25,12514 +1713355200,5526.5,5531.75,5521,5524.75,18730 +1713357000,5524.75,5532.25,5523.5,5530,17109 +1713358800,5529.75,5540,5528.75,5537,39500 +1713360600,5537,5538.5,5526.25,5529.25,173159 +1713362400,5529.25,5529.75,5510.25,5519.75,127606 +1713364200,5519.75,5521,5497.5,5504.5,97606 +1713366000,5504.75,5516,5496.5,5496.75,101253 +1713367800,5496.5,5497.75,5485.5,5492.75,111348 +1713369600,5492.5,5493.5,5477,5480.5,117716 +1713371400,5480.25,5481.25,5466.5,5474.5,116482 +1713373200,5474.75,5493.75,5472.5,5493.5,115683 +1713375000,5493.5,5501.75,5486,5499.75,90343 +1713376800,5499.75,5501.25,5489.25,5494.25,70005 +1713378600,5494.5,5516.5,5488.5,5491.75,133356 +1713380400,5491.75,5491.75,5479,5483,108119 +1713382200,5483,5493.75,5479.5,5480.25,175659 +1713384000,5480.5,5481.75,5475.5,5481.5,59110 +1713385800,5481.5,5481.5,5479.75,5481,8300 +1713391200,5482.5,5485.25,5481.5,5483.25,2679 +1713393000,5483.25,5485.25,5482.5,5484.5,2229 +1713394800,5484.5,5486.5,5482.5,5483.75,2567 +1713396600,5484,5486.5,5483.25,5485.75,1502 +1713398400,5486,5488,5484,5487.5,3773 +1713400200,5487.25,5488.5,5484.25,5487,2207 +1713402000,5487.25,5489,5486.25,5488,3337 +1713403800,5487.75,5490,5486.25,5489.75,2342 +1713405600,5490,5494.5,5489,5494.25,4449 +1713407400,5494,5494.25,5492.5,5493,2044 +1713409200,5493,5496.75,5493,5495,2562 +1713411000,5495,5496.5,5494.75,5496,1552 +1713412800,5496,5497.5,5495,5497.5,1336 +1713414600,5497.5,5497.5,5494.75,5495.25,1382 +1713416400,5495.5,5496.75,5492.25,5495.75,3159 +1713418200,5496,5500.5,5496,5499,4928 +1713420000,5499,5503.75,5498.5,5500.5,7291 +1713421800,5500.5,5503,5499.75,5501.5,4637 +1713423600,5501.5,5502.25,5496,5499.5,9383 +1713425400,5499.75,5501.25,5496.5,5499,6668 +1713427200,5499,5500.5,5490.75,5495.5,10661 +1713429000,5495.5,5497,5491.25,5493.5,5815 +1713430800,5493.25,5495,5483.75,5485.5,6977 +1713432600,5485.25,5491.75,5483.25,5491.75,8011 +1713434400,5491.75,5494,5487,5492.75,8509 +1713436200,5492.75,5496.5,5492.75,5493,15108 +1713438000,5493,5497.5,5490.25,5493.5,8113 +1713439800,5493.25,5499,5493.25,5495.5,11935 +1713441600,5495.75,5496.25,5487.5,5488.5,13145 +1713443400,5488.25,5493.25,5482.75,5489.25,34727 +1713445200,5489.5,5496.75,5488,5493,35719 +1713447000,5493.25,5494.25,5470.25,5485,196981 +1713448800,5485,5495.75,5476.25,5493.5,120101 +1713450600,5493.5,5511.75,5493,5507.25,120114 +1713452400,5507.25,5514.75,5504,5505.5,89836 +1713454200,5505.5,5507.25,5499.5,5502.25,71228 +1713456000,5502.25,5507,5495.25,5499.5,64274 +1713457800,5499.5,5499.75,5478.75,5480.75,91721 +1713459600,5480.5,5484.5,5461.25,5475.25,119175 +1713461400,5475.5,5476,5461.75,5468.75,90952 +1713463200,5469,5477.5,5458.75,5468.5,87307 +1713465000,5468.5,5469.5,5458,5462.25,75241 +1713466800,5462.25,5476.25,5462.25,5471.25,74063 +1713468600,5471.25,5481.75,5465.25,5467.75,144076 +1713470400,5468,5474.5,5462.75,5468.25,69321 +1713472200,5468.5,5469.5,5463.75,5467.5,7616 +1713477600,5466.75,5471,5466.75,5469.5,2772 +1713479400,5469.5,5470.25,5466.25,5467,1541 +1713481200,5467,5467.25,5463.25,5463.75,3845 +1713483000,5464,5465.5,5455.75,5459.5,5997 +1713484800,5459.5,5461.25,5447.25,5451,16526 +1713486600,5451.25,5451.5,5440.75,5443.75,17239 +1713488400,5443.75,5446,5415.5,5417,39309 +1713490200,5416.75,5417.75,5393,5405.25,47501 +1713492000,5405.25,5406.75,5383,5400.5,41364 +1713493800,5400.5,5408.5,5391,5406.5,31683 +1713495600,5406.5,5417.5,5402.25,5417.25,25574 +1713497400,5417.25,5425.25,5413.5,5420,17268 +1713499200,5420.5,5428.5,5420.25,5426.75,8961 +1713501000,5426.75,5429.5,5420,5423.5,7027 +1713502800,5424,5428.75,5417.75,5427.5,6930 +1713504600,5427.5,5429.5,5421.25,5426.75,7634 +1713506400,5426.75,5439.5,5421.75,5434,17718 +1713508200,5434.5,5444,5434,5440.75,16703 +1713510000,5440.75,5448.75,5440.25,5446.75,20549 +1713511800,5447,5447,5439.25,5446,13600 +1713513600,5446,5451,5437.75,5447.75,15235 +1713515400,5447.75,5449.25,5438,5442.75,9137 +1713517200,5442.75,5450.5,5442.25,5449.75,8533 +1713519000,5449.75,5454.75,5447.75,5448,12199 +1713520800,5448.25,5456.5,5443.5,5447,13964 +1713522600,5446.75,5450.75,5441.25,5450,10171 +1713524400,5449.75,5458.75,5444.75,5457.5,19699 +1713526200,5457.5,5466.5,5455.75,5463.75,26964 +1713528000,5463.5,5471.25,5457,5470,25964 +1713529800,5470.25,5476,5464,5466.5,30576 +1713531600,5466.5,5468.25,5457.75,5466.75,65003 +1713533400,5466.75,5477.5,5458.75,5468.75,180310 +1713535200,5468.75,5474,5448,5456.5,135532 +1713537000,5456.75,5465,5447.75,5457.5,121766 +1713538800,5457.5,5462,5447,5450.5,89939 +1713540600,5450.75,5455.5,5441.5,5443,89572 +1713542400,5442.75,5449.75,5423.5,5423.5,118025 +1713544200,5423.75,5444.25,5422.25,5443,97362 +1713546000,5442.75,5449.5,5436.5,5437.5,93273 +1713547800,5437.5,5457,5437,5445.25,88868 +1713549600,5445.25,5445.75,5426.5,5426.5,105945 +1713551400,5426.5,5432,5412,5421.25,129880 +1713553200,5421.25,5429.25,5412.5,5422.75,115990 +1713555000,5423,5427.5,5410.75,5422.75,228533 +1713556800,5422.75,5425.25,5419,5424.75,59130 +1713558600,5424.5,5425.5,5421,5423,20255 +1713736800,5433.75,5439.5,5428.75,5437.25,12442 +1713738600,5437.25,5440.75,5435.75,5439.5,9524 +1713740400,5439.25,5440.5,5435.75,5437.5,5982 +1713742200,5437.75,5442.25,5437,5441.25,3131 +1713744000,5441,5443.25,5439.5,5440.75,5964 +1713745800,5440.75,5441,5429.25,5430.75,10448 +1713747600,5431,5438.25,5429,5434.5,6381 +1713749400,5434.25,5436.5,5430.25,5436.5,5172 +1713751200,5436.5,5438.25,5434.25,5437.25,3790 +1713753000,5437.5,5438.5,5435,5436.25,2350 +1713754800,5436.25,5438.5,5436.25,5437.25,1747 +1713756600,5437.25,5437.5,5434.25,5435,2220 +1713758400,5435,5437.25,5434.75,5437,1354 +1713760200,5437,5440.5,5437,5439.5,2899 +1713762000,5439.75,5440,5437.75,5439.25,2123 +1713763800,5439.25,5443,5439,5442.75,3196 +1713765600,5442.75,5447.75,5442.5,5446.75,8179 +1713767400,5446.5,5449.75,5444,5449,5496 +1713769200,5448.75,5450.5,5441.75,5443,10209 +1713771000,5442.75,5443.25,5436.75,5438.5,8398 +1713772800,5438.25,5443.25,5435.5,5440.5,8733 +1713774600,5440.5,5443.75,5437.5,5441.25,6933 +1713776400,5441.25,5449.25,5440.75,5448,7407 +1713778200,5447.75,5452.75,5446.5,5449.75,10099 +1713780000,5449.75,5454.25,5449.75,5453,8372 +1713781800,5453,5453.25,5447.5,5449.5,6131 +1713783600,5449.5,5453.25,5446.25,5449.75,9392 +1713785400,5449.5,5456,5448.5,5452,11550 +1713787200,5452,5452.75,5440,5445.5,18624 +1713789000,5445.25,5454,5443.75,5451.5,19762 +1713790800,5451.75,5454.5,5448.75,5449.75,25295 +1713792600,5449.75,5452.25,5438.75,5447.25,149763 +1713794400,5447.25,5453.75,5433.5,5435.75,108426 +1713796200,5435.75,5444.75,5430.75,5433.25,91958 +1713798000,5433.25,5435.5,5425.5,5435.5,92630 +1713799800,5435.5,5445.25,5434.75,5445.25,62248 +1713801600,5445.25,5456.75,5444,5449,79126 +1713803400,5449.25,5456,5444.25,5455.5,47333 +1713805200,5455.75,5472.5,5454,5472.25,70972 +1713807000,5472.5,5491.5,5470.75,5486.75,109018 +1713808800,5486.75,5495.75,5484,5492.75,61667 +1713810600,5493,5496.25,5478.25,5485.25,87740 +1713812400,5485.25,5485.75,5474.25,5477.75,71685 +1713814200,5477.75,5478.5,5460.25,5468,198586 +1713816000,5468.25,5469,5461,5465.5,44519 +1713817800,5465.5,5468.75,5465,5468.5,7385 +1713823200,5470.5,5473.5,5465.25,5468.25,4383 +1713825000,5468.25,5469.5,5467.25,5467.75,1111 +1713826800,5467.75,5468.5,5457.25,5465.75,5105 +1713828600,5465.25,5467.25,5464.25,5465.5,2136 +1713830400,5465.5,5468.5,5463.75,5465.5,3003 +1713832200,5465.75,5468.5,5465.5,5467.5,1886 +1713834000,5467.5,5468,5463.5,5465.5,2817 +1713835800,5465.25,5466.75,5458.5,5461.5,7059 +1713837600,5461.5,5466,5460.5,5465,7833 +1713839400,5464.75,5466,5463.75,5464.5,1592 +1713841200,5464.75,5467,5462,5466.75,2536 +1713843000,5466.75,5467.75,5465.5,5466.75,1544 +1713844800,5467,5469,5466.5,5466.5,1397 +1713846600,5466.5,5467.25,5465,5465.75,1355 +1713848400,5465.75,5466.5,5463.5,5464.25,1970 +1713850200,5464,5468,5463,5466.5,2292 +1713852000,5466.75,5467,5462.75,5462.75,2412 +1713853800,5462.75,5470,5462,5469.5,3873 +1713855600,5469.5,5474,5467.75,5472.5,10515 +1713857400,5472.5,5473,5468.25,5470.75,9048 +1713859200,5471,5478.5,5471,5476,8873 +1713861000,5476,5476.75,5469.75,5472,7025 +1713862800,5472,5476.75,5471.25,5476,5259 +1713864600,5476,5476.75,5469.25,5471,5991 +1713866400,5471,5479.25,5470.5,5478,8500 +1713868200,5478,5483.75,5477.75,5483,7637 +1713870000,5483.25,5485.75,5480,5480.5,9662 +1713871800,5480.5,5481.25,5475.5,5477.25,9628 +1713873600,5477.5,5478.25,5470.75,5477.75,14923 +1713875400,5477.5,5487,5477.5,5484.75,19114 +1713877200,5485,5490.25,5483.25,5489,24863 +1713879000,5489,5508.25,5483.25,5502,188702 +1713880800,5502,5515.5,5498,5514.5,127122 +1713882600,5514.75,5525,5514,5523.75,124511 +1713884400,5523.75,5524.75,5511.75,5519.5,83072 +1713886200,5519.75,5521.75,5513.75,5514.75,61780 +1713888000,5514.75,5526,5513.5,5524.75,52604 +1713889800,5524.75,5527.5,5520.75,5523.25,43898 +1713891600,5523.25,5527,5517,5525.25,50234 +1713893400,5525.25,5532.25,5522.75,5531.25,42313 +1713895200,5531.25,5532.25,5526.25,5530.5,38101 +1713897000,5530.75,5532.25,5524,5528.75,40936 +1713898800,5528.5,5529.25,5521,5524.75,47297 +1713900600,5524.75,5528.75,5520.75,5527.25,145548 +1713902400,5527.25,5532.5,5523,5531.25,61051 +1713904200,5531.5,5533,5530.75,5531.75,6608 +1713909600,5534.75,5537,5531.25,5531.75,5247 +1713911400,5531.75,5534,5531,5533.75,3271 +1713913200,5533.5,5535.75,5532.75,5535.5,2866 +1713915000,5535.75,5539.25,5533.75,5535.75,5468 +1713916800,5535.75,5538,5533.25,5538,4547 +1713918600,5538,5540.25,5537,5539.5,3714 +1713920400,5539.25,5540.75,5538.25,5539.75,2802 +1713922200,5539.75,5541.5,5537.5,5541.25,3467 +1713924000,5541,5543.25,5540.25,5542.75,4287 +1713925800,5542.5,5542.75,5540.75,5542.75,2176 +1713927600,5542.75,5546.75,5542.25,5544.75,5106 +1713929400,5545,5546,5543.75,5544.75,2099 +1713931200,5544.75,5545,5543.25,5544,1397 +1713933000,5543.75,5544.5,5543,5544,1245 +1713934800,5544,5547,5543.5,5545.25,1808 +1713936600,5545.25,5548.25,5544.75,5547,2529 +1713938400,5547,5547,5542.5,5543,4580 +1713940200,5543,5543.5,5539,5541,5040 +1713942000,5541,5542,5535.25,5537.25,11229 +1713943800,5537,5540.25,5535.5,5538.25,7191 +1713945600,5538.25,5539.25,5535.75,5536.25,8444 +1713947400,5536.5,5538.5,5532.75,5533,8430 +1713949200,5533.25,5535,5530.75,5531.75,8963 +1713951000,5531.75,5532.75,5526,5528.25,8226 +1713952800,5528.25,5534,5528,5533.75,9773 +1713954600,5533.5,5534.25,5528.5,5530,5401 +1713956400,5530,5536.5,5529.25,5536,10106 +1713958200,5536,5540,5534.5,5538.75,10558 +1713960000,5539,5541.5,5536.5,5540,12413 +1713961800,5540,5544.25,5529.25,5530.75,33414 +1713963600,5530.75,5536.75,5528,5536.25,27456 +1713965400,5536.25,5544.25,5529.5,5533,146867 +1713967200,5533.25,5542,5529.75,5532.75,101263 +1713969000,5533,5535,5520.25,5522.75,95557 +1713970800,5522.5,5524.5,5510.75,5516.5,99588 +1713972600,5516.75,5521.75,5506.25,5507.5,89721 +1713974400,5507.5,5514.75,5504.5,5511.25,69730 +1713976200,5511,5514.25,5501.5,5513.5,64901 +1713978000,5513.25,5522.75,5510.75,5522.25,53373 +1713979800,5522.5,5536,5522.25,5535,73837 +1713981600,5535,5535.5,5519,5520.75,83841 +1713983400,5520.75,5523,5514.5,5514.5,66980 +1713985200,5514.5,5532.25,5512.5,5528.75,80987 +1713987000,5529,5532.5,5524.75,5524.75,110468 +1713988800,5525,5528.5,5491.75,5501.5,82264 +1713990600,5501.5,5501.75,5495.5,5499.25,13181 +1713996000,5489.5,5497,5489.5,5496.75,8053 +1713997800,5496.75,5497.25,5492,5493.75,3696 +1713999600,5493.75,5497.5,5493.5,5496.5,4048 +1714001400,5496.5,5497.5,5491,5494.5,3314 +1714003200,5494.5,5499,5493.75,5497,4880 +1714005000,5497.25,5501.5,5496.75,5500.5,4164 +1714006800,5500.75,5501,5497.25,5499.5,2196 +1714008600,5499.5,5500,5494,5494.25,4445 +1714010400,5494.25,5497.25,5494,5495.75,2134 +1714012200,5495.75,5496,5492.75,5494.25,2123 +1714014000,5494.25,5494.75,5493.5,5494,1501 +1714015800,5494.25,5494.25,5492.75,5494,1251 +1714017600,5493.75,5494,5492.75,5493,688 +1714019400,5493,5495.5,5492.75,5493.75,1434 +1714021200,5493.75,5494.25,5487.5,5489,4279 +1714023000,5488.75,5491.25,5486.75,5488.5,3394 +1714024800,5488.5,5491,5486.5,5487.25,3405 +1714026600,5487.25,5496.25,5486,5495.25,6342 +1714028400,5495.25,5497.75,5488.5,5489.5,11538 +1714030200,5489.5,5495,5489.5,5492.25,7110 +1714032000,5492,5500.25,5491.25,5497,9259 +1714033800,5496.75,5501.25,5496.25,5498.75,6215 +1714035600,5498.5,5500,5497,5499,4385 +1714037400,5499,5502,5498,5499.5,7487 +1714039200,5499.5,5501,5495.25,5497.25,6436 +1714041000,5497.5,5499,5491.5,5492.25,10254 +1714042800,5492.5,5496,5488.25,5491.25,9187 +1714044600,5491.5,5496.5,5488,5496,10314 +1714046400,5495.75,5495.75,5487,5490.5,13759 +1714048200,5490.75,5500,5462.25,5464.25,99733 +1714050000,5464.25,5467,5453.75,5459,78984 +1714051800,5459,5460.75,5445.5,5449,214339 +1714053600,5449,5464.5,5441.75,5463,153622 +1714055400,5463,5465.5,5448,5451,125005 +1714057200,5451,5464.75,5450.25,5464,86607 +1714059000,5464,5471.25,5456.25,5469.5,77075 +1714060800,5469.75,5482.25,5466,5480.75,93728 +1714062600,5481,5487.75,5476,5485,76049 +1714064400,5485,5491,5476.75,5484.25,76445 +1714066200,5484,5506,5482.75,5502.5,90437 +1714068000,5502.75,5504.75,5487,5487,67564 +1714069800,5487,5495.25,5484,5492.25,88243 +1714071600,5492,5510.25,5491.5,5509,86959 +1714073400,5509,5509.25,5494,5502.25,132189 +1714075200,5502.25,5551.25,5498.5,5543.5,115066 +1714077000,5543.5,5552.25,5542,5551.25,15546 +1714082400,5551.5,5554.25,5538.75,5540.75,8608 +1714084200,5540.75,5544,5540.5,5542.75,2774 +1714086000,5542.5,5543.25,5537.5,5538.5,3286 +1714087800,5538.75,5541,5536.25,5539,2909 +1714089600,5539,5540.5,5536.25,5539,4759 +1714091400,5539.5,5541,5539,5539.75,1874 +1714093200,5539.75,5541.5,5537.25,5541,2783 +1714095000,5541.25,5544.5,5541,5542.75,3742 +1714096800,5542.75,5544.25,5542.25,5543.75,2291 +1714098600,5543.75,5544.25,5539,5541.5,3465 +1714100400,5541,5546.25,5541,5545.25,2365 +1714102200,5545.25,5546.75,5541.75,5544,1994 +1714104000,5544,5545.25,5542.25,5545,997 +1714105800,5545,5545.5,5543,5543.5,1245 +1714107600,5543.5,5544.25,5541.75,5543.5,1753 +1714109400,5543.25,5547.5,5543,5547,3368 +1714111200,5547,5548.5,5544.75,5545.5,5330 +1714113000,5545.5,5549.25,5545,5545,4343 +1714114800,5545,5545.5,5538.5,5540.75,10342 +1714116600,5540.5,5543.5,5539.5,5541,7165 +1714118400,5541,5543,5539,5541,7415 +1714120200,5541.25,5542,5535.25,5536.75,4796 +1714122000,5537,5537,5531.75,5533.75,5523 +1714123800,5534,5537.75,5533,5536.5,5265 +1714125600,5536.75,5539.75,5534.75,5538.75,4718 +1714127400,5538.75,5539,5533.25,5536,5695 +1714129200,5536,5542.75,5536,5540,8337 +1714131000,5540.25,5540.75,5536.25,5539.25,6953 +1714132800,5539,5541,5534.25,5538.75,15511 +1714134600,5538.25,5559.75,5530.75,5538.75,87296 +1714136400,5539,5544.5,5525.75,5530.5,48705 +1714138200,5530.5,5549.75,5524,5545.5,187527 +1714140000,5545.75,5557.75,5543.5,5548.25,129673 +1714141800,5548.25,5556.5,5544.5,5555.25,98800 +1714143600,5555.25,5563,5544.25,5549.25,99593 +1714145400,5549.5,5557.25,5547,5553.5,63917 +1714147200,5553.5,5556.5,5548.75,5555.5,50474 +1714149000,5555.75,5562.75,5553.25,5562.75,48148 +1714150800,5562.75,5565.25,5560,5563.25,54011 +1714152600,5563.25,5566,5558,5561.25,50110 +1714154400,5561.25,5562,5554.75,5556.75,41871 +1714156200,5556.5,5561.25,5552.75,5560.75,52748 +1714158000,5560.75,5563.5,5557.5,5563,47827 +1714159800,5563,5563.25,5548.25,5549,133829 +1714161600,5549,5551.75,5548.25,5549.75,41193 +1714163400,5549.75,5551.25,5549.5,5551.25,7840 +1714341600,5559.75,5560.5,5554.5,5557.75,5613 +1714343400,5557.75,5558,5555.25,5556.25,2092 +1714345200,5556.5,5557.5,5555.5,5557,1361 +1714347000,5557,5561.25,5556.75,5561.25,3225 +1714348800,5561.25,5562.5,5558.25,5559.25,4754 +1714350600,5559.5,5562.5,5559.25,5561.5,2058 +1714352400,5561.5,5564,5560.75,5563,2682 +1714354200,5563,5566.5,5562,5565.5,3793 +1714356000,5565.5,5566,5562.25,5562.75,3189 +1714357800,5563,5565.25,5562.75,5564,2096 +1714359600,5564,5565,5563.25,5564,1546 +1714361400,5563.75,5564.5,5563,5563.25,1353 +1714363200,5563,5565,5562.25,5564.5,2526 +1714365000,5564.75,5566.5,5564.25,5565,2061 +1714366800,5564.75,5565.75,5563.5,5565.75,2965 +1714368600,5565.5,5566.25,5564.25,5566.25,2533 +1714370400,5566,5566.5,5561.75,5563,4174 +1714372200,5562.75,5563.5,5560,5560.25,3190 +1714374000,5560.25,5562.25,5559.75,5561.25,7202 +1714375800,5561.25,5563.75,5558.75,5563.25,5948 +1714377600,5563.25,5564.75,5561.25,5563,5743 +1714379400,5563,5563,5559,5560.25,3954 +1714381200,5560.25,5561.25,5556.5,5557.75,5557 +1714383000,5557.5,5560.25,5554.5,5555,12600 +1714384800,5555.25,5560,5554,5559.25,7571 +1714386600,5559.25,5562.25,5558.25,5560.75,4830 +1714388400,5560.5,5564,5558.25,5564,6470 +1714390200,5563.75,5565.25,5562,5563.5,7062 +1714392000,5563.5,5565.5,5562.25,5562.75,8214 +1714393800,5562.75,5566,5560.5,5565,11934 +1714395600,5565,5567.25,5561.5,5566.75,16887 +1714397400,5566.75,5573.75,5556.25,5562,152525 +1714399200,5561.75,5571.5,5561.5,5568.5,77857 +1714401000,5568.25,5572.75,5561.5,5565,69043 +1714402800,5565,5565.75,5560.5,5562,48034 +1714404600,5562,5563.5,5556,5563.25,59768 +1714406400,5563.25,5567.75,5561.75,5567.75,31417 +1714408200,5567.75,5569.5,5563.25,5565.75,41954 +1714410000,5565.75,5570.25,5562,5570,41469 +1714411800,5569.75,5571.5,5567.25,5568.25,32955 +1714413600,5568,5568,5562.25,5562.75,36423 +1714415400,5562.75,5563,5551.75,5561.5,65275 +1714417200,5561.5,5561.5,5538.25,5552,141478 +1714419000,5552,5568.25,5550.75,5566.75,126123 +1714420800,5566.75,5571,5566.25,5566.5,43364 +1714422600,5566.5,5568,5565.25,5566.75,6926 +1714428000,5568,5568,5563.5,5564.75,2793 +1714429800,5564.75,5565.25,5562.5,5563.75,1902 +1714431600,5563.75,5565,5563,5563.5,1250 +1714433400,5563.5,5565,5563.25,5564.25,1381 +1714435200,5564.25,5564.25,5561.25,5563.75,2771 +1714437000,5563.5,5564.25,5561.75,5561.75,1811 +1714438800,5561.75,5563.75,5561.5,5563.5,1911 +1714440600,5563.25,5564,5562.25,5562.5,1613 +1714442400,5562.5,5563.25,5562,5562.5,1339 +1714444200,5562.5,5563.75,5561.25,5561.25,1343 +1714446000,5561.25,5562,5560.75,5561.5,1870 +1714447800,5561.5,5563,5561.5,5562.75,1030 +1714449600,5562.5,5562.75,5561.25,5561.5,904 +1714451400,5561.75,5562,5560.5,5561,1093 +1714453200,5561,5561.75,5559.25,5559.5,1673 +1714455000,5559.5,5560.25,5554.75,5560,4055 +1714456800,5560,5563.25,5559,5562,3643 +1714458600,5562,5563.75,5561,5562.25,3387 +1714460400,5562.25,5563.75,5559,5561.75,5268 +1714462200,5561.75,5563.75,5559.75,5561.25,3717 +1714464000,5561,5562.5,5558.5,5560.25,4268 +1714465800,5560.25,5561,5555.5,5556,5272 +1714467600,5556.25,5560.5,5554.75,5558.75,10221 +1714469400,5559,5560.5,5557,5558.5,6976 +1714471200,5558.75,5559.75,5557.75,5558.5,2421 +1714473000,5558.5,5564.75,5557.75,5564.5,7416 +1714474800,5564.25,5565,5561.25,5562.25,7168 +1714476600,5562.5,5563,5560.25,5561,6634 +1714478400,5560.75,5564.75,5560,5562.75,9369 +1714480200,5563,5563,5540,5546.5,72457 +1714482000,5546.5,5552.5,5543.5,5550.25,26636 +1714483800,5550.5,5560.75,5546.75,5556.75,127868 +1714485600,5556.5,5560.75,5548,5548,92880 +1714487400,5548,5558.5,5545.75,5551.25,87811 +1714489200,5551.25,5551.25,5528.5,5533.5,124231 +1714491000,5533.5,5534,5524.75,5530.25,79212 +1714492800,5530.5,5534.75,5525.5,5531.25,54523 +1714494600,5531.5,5531.5,5512,5517,93576 +1714496400,5517.25,5521.5,5511,5516.75,60215 +1714498200,5516.5,5527,5515.25,5525.25,48042 +1714500000,5525.5,5529.75,5515,5516,59775 +1714501800,5516.25,5522.25,5508,5512,66447 +1714503600,5512.25,5517.25,5506.25,5512,72279 +1714505400,5512,5516.25,5484.5,5484.5,252975 +1714507200,5484.75,5496.75,5470.5,5473.5,147302 +1714509000,5473.5,5478,5473.25,5474.5,13019 +1714514400,5469.5,5476.5,5468,5472.25,10461 +1714516200,5472.25,5476.75,5472.25,5475.25,2959 +1714518000,5475,5479.5,5473.75,5475,3865 +1714519800,5475.25,5477.5,5472.25,5477.25,3863 +1714521600,5477.5,5479.5,5476,5477.75,3819 +1714523400,5477.75,5479.5,5476,5479,2553 +1714525200,5478.75,5480,5477.5,5480,3916 +1714527000,5479.75,5480.25,5477.25,5479.75,1915 +1714528800,5479.75,5479.75,5477,5478.75,1797 +1714530600,5479,5482.25,5478.75,5481,2400 +1714532400,5481.25,5483.5,5481.25,5482.75,2152 +1714534200,5482.75,5484.5,5481.75,5484.25,2237 +1714536000,5484.25,5484.75,5483,5483,1046 +1714537800,5483,5485,5482.5,5484.5,1268 +1714539600,5484.25,5484.25,5481.25,5481.25,1559 +1714541400,5481.5,5482.5,5480,5480.5,1626 +1714543200,5480.5,5482.75,5476.25,5477,3297 +1714545000,5477,5477,5473,5476,3365 +1714546800,5476.25,5478.5,5474,5475.5,4251 +1714548600,5475.5,5475.5,5468,5470.5,6739 +1714550400,5470.75,5474.5,5469.5,5471.75,6316 +1714552200,5472,5473.75,5469.25,5472.5,4209 +1714554000,5472.5,5472.5,5462,5462.75,10791 +1714555800,5463,5466.25,5459,5463.5,12569 +1714557600,5463.5,5463.75,5459.25,5459.25,7567 +1714559400,5459,5466.5,5457.25,5466.25,8660 +1714561200,5466,5470,5464.25,5466.5,7282 +1714563000,5466.75,5468.25,5461.75,5463.25,7526 +1714564800,5463.5,5469.75,5462.25,5466.25,14465 +1714566600,5466.25,5476.75,5464.75,5472.5,29360 +1714568400,5472.5,5479.5,5471.75,5477.5,22986 +1714570200,5477.5,5481.75,5467.5,5471.5,121977 +1714572000,5471.25,5476.25,5464,5471.25,130575 +1714573800,5471.5,5479.5,5469,5476.75,71210 +1714575600,5477,5478.25,5463.75,5471.5,64438 +1714577400,5471.5,5477.5,5465.25,5465.75,53147 +1714579200,5466,5474.75,5461.75,5473.75,56020 +1714581000,5473.75,5474,5466,5467.5,43279 +1714582800,5467.25,5471,5462.25,5470.25,42426 +1714584600,5470.5,5477.25,5469.5,5472.75,43607 +1714586400,5473.25,5495,5471,5494,137454 +1714588200,5493.75,5538.25,5472.75,5537.25,345162 +1714590000,5537.5,5546.25,5518.5,5528.5,218899 +1714591800,5528.75,5528.75,5463.25,5465.5,295685 +1714593600,5465.75,5474,5464.5,5470.25,66612 +1714595400,5470.25,5474.5,5466,5473.25,12121 +1714600800,5476.5,5481.5,5475.75,5479,7508 +1714602600,5479,5480.5,5476.75,5479.5,3245 +1714604400,5479.5,5480.75,5478.75,5480,1781 +1714606200,5479.75,5487,5479.5,5486.25,4129 +1714608000,5486.25,5488,5484.25,5486.5,3943 +1714609800,5486.25,5491.5,5485.75,5489.25,4523 +1714611600,5489.5,5492,5486,5489.25,5582 +1714613400,5489.25,5491,5486.75,5491,4011 +1714615200,5491,5493.25,5490.5,5492.25,3100 +1714617000,5492,5495.5,5491.5,5493.5,2578 +1714618800,5493.25,5494,5492,5493.5,1665 +1714620600,5493.5,5493.75,5490.25,5491.25,1740 +1714622400,5491.25,5492,5489.75,5490,1337 +1714624200,5490.25,5492,5490,5491.75,1079 +1714626000,5491.75,5492.75,5490.75,5490.75,1731 +1714627800,5491,5494.25,5490,5491,2535 +1714629600,5491,5493.75,5488.5,5492,4611 +1714631400,5492,5493.25,5487,5488.25,4393 +1714633200,5488.5,5492,5485.5,5489.75,10092 +1714635000,5489.5,5499,5489.5,5495.5,10581 +1714636800,5495.25,5502,5495,5497,11173 +1714638600,5497,5498.75,5491.75,5491.75,5473 +1714640400,5492,5495,5492,5494.5,3336 +1714642200,5494.25,5497.75,5493.25,5497.5,5318 +1714644000,5497.5,5500,5494.75,5496.25,5259 +1714645800,5496.25,5502.5,5495.75,5500.75,5981 +1714647600,5500.75,5505,5499.75,5501,7824 +1714649400,5501.25,5501.25,5495.75,5497,7991 +1714651200,5497,5503.5,5496.75,5499,12959 +1714653000,5498.5,5509.5,5492.75,5499,34706 +1714654800,5499.25,5503.5,5495.75,5502.75,24910 +1714656600,5502.75,5508.25,5477.25,5480.5,164969 +1714658400,5481,5483,5455.75,5481,183959 +1714660200,5481.25,5487.5,5466.5,5485.25,122257 +1714662000,5485.25,5492.5,5480.75,5482.25,84306 +1714663800,5482.25,5490.75,5474.5,5488.5,73062 +1714665600,5488.75,5489.5,5477.5,5483.75,52631 +1714667400,5483.75,5485.5,5474,5483.75,62257 +1714669200,5483.75,5502.5,5483.5,5502.25,71295 +1714671000,5502.25,5504.75,5494.75,5499.5,51150 +1714672800,5499.75,5508.25,5497.75,5506.25,51454 +1714674600,5506.25,5517.75,5505,5515.75,62380 +1714676400,5515.75,5520.25,5509.25,5514.25,68777 +1714678200,5514.25,5515.25,5499.5,5511.25,166141 +1714680000,5511,5518.25,5508.5,5511.25,58391 +1714681800,5511,5532.5,5506.5,5530.5,29690 +1714687200,5529.75,5537.5,5524.5,5528.25,12513 +1714689000,5528,5528,5523.5,5525.75,3262 +1714690800,5525.75,5527.75,5523.75,5524.75,2922 +1714692600,5524.75,5527.5,5524.5,5526.25,1307 +1714694400,5526.5,5526.75,5522.75,5524.75,5141 +1714696200,5525,5530.5,5524.75,5528.5,4116 +1714698000,5528.75,5530.25,5527.75,5529.5,2255 +1714699800,5529.25,5531.75,5527.5,5527.75,3199 +1714701600,5527.75,5528.5,5525.75,5526,1946 +1714703400,5526.25,5527.5,5525,5525.5,1188 +1714705200,5525.5,5527,5524.75,5525.5,1173 +1714707000,5525.5,5527.5,5525.25,5526.25,1288 +1714708800,5526.25,5527,5525.25,5525.75,671 +1714710600,5525.75,5525.75,5523,5523.5,1547 +1714712400,5523.5,5524.5,5522.5,5523,1361 +1714714200,5522.75,5526.25,5522.75,5525.5,1782 +1714716000,5525.5,5525.5,5521.5,5523,4037 +1714717800,5522.75,5525,5522.25,5523.5,3102 +1714719600,5523.75,5524.25,5519,5519.25,5888 +1714721400,5519.25,5523.5,5518.75,5523.5,4806 +1714723200,5523.75,5527,5522.75,5526.5,4674 +1714725000,5526.5,5529,5525.5,5527,3695 +1714726800,5527.25,5528.25,5524.75,5525.25,3456 +1714728600,5525,5529.25,5525,5529,3285 +1714730400,5529,5533.25,5529,5531.75,4542 +1714732200,5531.75,5532.25,5527.5,5527.5,3688 +1714734000,5527.5,5531.75,5526.5,5531.75,5549 +1714735800,5531.75,5532,5524.75,5527,6353 +1714737600,5526.75,5534.5,5525.75,5527,12056 +1714739400,5528,5576.5,5527,5567.5,109276 +1714741200,5567.5,5573.25,5561.25,5572.75,51083 +1714743000,5572.75,5581,5556.75,5576.75,203230 +1714744800,5577,5586.25,5547.25,5557.5,258733 +1714746600,5557.5,5565,5547.5,5552.25,148342 +1714748400,5552.5,5559.5,5546.25,5558.25,93388 +1714750200,5558.25,5570.25,5558,5565.75,76808 +1714752000,5565.75,5572.25,5565,5570.25,54758 +1714753800,5570.25,5575,5565,5568.25,47578 +1714755600,5568.25,5576,5567,5572.25,44882 +1714757400,5572.25,5577.25,5567.75,5574.25,41651 +1714759200,5574,5581.25,5573.75,5578.75,37005 +1714761000,5578.75,5581.25,5573.5,5576.5,45640 +1714762800,5576.75,5579.75,5573.5,5577.5,46259 +1714764600,5577.5,5578.75,5572.25,5573.75,116548 +1714766400,5573.75,5581.75,5573.25,5579.5,49235 +1714768200,5579.5,5581,5578.75,5581,6705 +1714946400,5586.25,5589.25,5581.75,5583.75,4918 +1714948200,5583.75,5584.25,5582.5,5583,1294 +1714950000,5583,5584.25,5581.5,5582.75,1621 +1714951800,5582.5,5582.75,5578.25,5578.75,2958 +1714953600,5579,5580.75,5575.75,5576.75,7818 +1714955400,5576.75,5579,5575.5,5578.75,2438 +1714957200,5578.5,5580.25,5578.25,5579.25,2017 +1714959000,5579.25,5580.25,5577.5,5580.25,2639 +1714960800,5580.25,5580.5,5579,5580.25,1966 +1714962600,5580.25,5580.25,5578,5578.5,1293 +1714964400,5578.25,5579,5577.25,5577.75,1586 +1714966200,5577.75,5580,5577,5579.25,1932 +1714968000,5579.5,5579.5,5577.75,5577.75,1058 +1714969800,5577.75,5578.25,5576.75,5577.25,1202 +1714971600,5577,5578.5,5575.5,5575.5,2281 +1714973400,5575.5,5578.5,5575.25,5577.75,2308 +1714975200,5577.75,5582,5577.5,5581.25,3320 +1714977000,5581.25,5582.5,5580.5,5581.5,3129 +1714978800,5581.5,5583.5,5580,5580.75,4824 +1714980600,5580.5,5582.75,5579,5579,3555 +1714982400,5579.25,5584.5,5578.25,5584,4583 +1714984200,5584,5585.25,5583,5584,4063 +1714986000,5584,5587.25,5583.5,5586.75,5227 +1714987800,5586.5,5588,5585.75,5587.5,3608 +1714989600,5587.75,5590,5587.25,5589.75,5040 +1714991400,5589.75,5594.25,5588.75,5593,7049 +1714993200,5592.75,5592.75,5590.25,5591.75,5205 +1714995000,5591.75,5592.75,5590.5,5591.5,4916 +1714996800,5591.75,5596.5,5590.5,5596.5,8515 +1714998600,5596.5,5597.25,5594.25,5594.5,10957 +1715000400,5594.75,5599,5592.75,5598,20904 +1715002200,5598,5604.25,5593.5,5603,120369 +1715004000,5602.75,5606.5,5601.25,5603.75,73298 +1715005800,5603.75,5607.25,5602.5,5603.5,53621 +1715007600,5603.75,5604.75,5599.25,5601.75,46800 +1715009400,5601.75,5606.25,5600.5,5604.5,38486 +1715011200,5604.5,5604.5,5597.75,5602.5,43375 +1715013000,5602.25,5608.25,5601.75,5607.5,50840 +1715014800,5607.25,5610.5,5603,5606.75,47331 +1715016600,5607,5611.25,5606.25,5609.75,30057 +1715018400,5609.75,5619,5609,5617,49595 +1715020200,5617,5617.25,5613,5615,42916 +1715022000,5614.75,5615.5,5609.5,5612,39719 +1715023800,5611.75,5627,5609.75,5626.5,129760 +1715025600,5626.75,5627.25,5622.5,5624.75,65423 +1715027400,5624.75,5625.75,5624,5624.75,8324 +1715032800,5624.25,5625.75,5621.75,5624.5,3656 +1715034600,5624.25,5626.75,5623.75,5626.25,1696 +1715036400,5626.25,5627.5,5623.75,5624.25,2745 +1715038200,5624.25,5625.25,5623.75,5625,2224 +1715040000,5625,5626.75,5624.5,5625.5,2591 +1715041800,5625.25,5625.75,5623.75,5625.5,1927 +1715043600,5625.25,5625.25,5623,5624,3022 +1715045400,5624,5626.25,5623.25,5626,2151 +1715047200,5625.75,5626.5,5624.25,5626.25,1637 +1715049000,5626.25,5627.25,5625.5,5625.5,1764 +1715050800,5625.5,5628.25,5625.25,5627,1939 +1715052600,5627.25,5628.25,5626.5,5628.25,1788 +1715054400,5628,5628.75,5626.5,5626.75,1424 +1715056200,5627,5628,5626.25,5626.75,1931 +1715058000,5627,5627.75,5626.25,5627,1483 +1715059800,5627,5627.25,5625.5,5625.75,2239 +1715061600,5626,5628,5625.75,5626.25,3065 +1715063400,5626.25,5628.25,5625.75,5627.75,3291 +1715065200,5627.75,5629.25,5625.75,5626,7544 +1715067000,5626,5626.75,5622.5,5623,6220 +1715068800,5623.25,5627.75,5621.75,5626.5,9448 +1715070600,5626.25,5632.25,5626,5631.75,7328 +1715072400,5631.5,5632.75,5629.25,5629.75,4940 +1715074200,5629.75,5630,5626.75,5628.25,5625 +1715076000,5628.5,5629.75,5627.25,5628,5475 +1715077800,5628,5630,5626.75,5629.5,4003 +1715079600,5629.5,5630.25,5624.75,5625.5,7404 +1715081400,5625.75,5627,5624.5,5627,5521 +1715083200,5626.75,5629.25,5626.25,5627,7006 +1715085000,5626.5,5632.75,5626.5,5632.5,10716 +1715086800,5632.25,5636.75,5631.75,5636,23658 +1715088600,5635.75,5639.75,5632.25,5632.5,136547 +1715090400,5632.5,5638.25,5630,5633.5,82087 +1715092200,5633.5,5643,5633,5641.75,65245 +1715094000,5642,5643.5,5639,5640.5,52739 +1715095800,5640.5,5642.5,5637.5,5641.25,44296 +1715097600,5641.5,5643.5,5640.5,5642.25,32683 +1715099400,5642.25,5642.5,5636,5639.5,47459 +1715101200,5639.25,5645.75,5639,5644.5,37977 +1715103000,5644.5,5646.25,5628.25,5630.5,72064 +1715104800,5630.5,5634.75,5627.5,5628.75,62934 +1715106600,5628.5,5631.5,5625,5630.75,58981 +1715108400,5630.5,5633.25,5627,5632.25,45150 +1715110200,5632.25,5639,5630,5631.75,140524 +1715112000,5632,5635.25,5630.25,5633.75,35508 +1715113800,5633.75,5634.25,5630.75,5631.5,4442 +1715119200,5631.25,5631.75,5627.75,5631.5,3428 +1715121000,5631.75,5634,5631.5,5634,2988 +1715122800,5633.75,5635.25,5632.75,5633.75,3007 +1715124600,5633.5,5634.5,5632.25,5633.5,1068 +1715126400,5633.75,5635.5,5633,5633.75,2889 +1715128200,5634,5634.25,5632.5,5634,2585 +1715130000,5634,5635,5632.5,5633.25,2238 +1715131800,5633.25,5633.75,5631.75,5632.5,2178 +1715133600,5632.5,5633.5,5631.25,5632,2076 +1715135400,5632,5632.25,5629.75,5631.75,2499 +1715137200,5631.75,5632.25,5630.25,5631.5,1215 +1715139000,5631.5,5633.75,5631.25,5632.25,2139 +1715140800,5632,5632.5,5631.25,5631.75,944 +1715142600,5631.5,5632,5630,5630.25,1877 +1715144400,5630.25,5631,5629.5,5630,1797 +1715146200,5630,5632.75,5629.75,5632.5,1842 +1715148000,5632.5,5633.5,5630.25,5632.25,2880 +1715149800,5632.25,5633.75,5631.5,5633,2556 +1715151600,5632.75,5637.5,5632,5636.5,8017 +1715153400,5636.5,5637.5,5633.5,5633.75,3891 +1715155200,5633.75,5636,5631.25,5634.75,7238 +1715157000,5635,5635.25,5630.5,5631.5,3841 +1715158800,5631,5633.5,5630.75,5631.75,4851 +1715160600,5631.75,5635,5631.5,5633.25,3609 +1715162400,5633,5634,5630.25,5633.25,4608 +1715164200,5633.25,5633.75,5627.75,5627.75,6557 +1715166000,5628,5628.75,5623.5,5624,13789 +1715167800,5624,5626.25,5622.25,5624,8884 +1715169600,5624,5624.25,5612.5,5613,22488 +1715171400,5612.75,5615.25,5608.25,5613.5,20079 +1715173200,5613.5,5614.75,5610.5,5612,18764 +1715175000,5611.75,5624.75,5610.75,5624.25,116259 +1715176800,5624.25,5630.75,5619.75,5628.25,86187 +1715178600,5628.5,5636.75,5626.25,5633.25,71341 +1715180400,5633.5,5636.25,5625.75,5629.75,67234 +1715182200,5629.5,5632,5625.75,5627.5,42546 +1715184000,5627.25,5630.75,5626,5627.5,33783 +1715185800,5627.5,5629,5621.75,5625.5,48632 +1715187600,5625.75,5628.25,5620.25,5622.25,46947 +1715189400,5622,5630.5,5621.5,5630.25,33895 +1715191200,5630.25,5633.5,5628.5,5632.25,41282 +1715193000,5632.25,5633.75,5628.25,5629.5,31539 +1715194800,5629.75,5634.25,5625,5632.5,45420 +1715196600,5632.5,5636.5,5631,5631.25,100502 +1715198400,5631,5631.75,5627.5,5628.75,34624 +1715200200,5628.5,5630.5,5627.5,5629.5,5868 +1715205600,5628.75,5632.25,5627.5,5632.25,2792 +1715207400,5632.25,5632.5,5630.5,5631,1200 +1715209200,5631,5631,5629,5630.5,1232 +1715211000,5630.5,5631.5,5629,5629.75,983 +1715212800,5629.75,5630,5627,5628.25,2895 +1715214600,5628.5,5630.5,5628.5,5629.25,1793 +1715216400,5629.25,5630,5627.5,5627.75,1806 +1715218200,5627.75,5631.5,5627.75,5631.25,2278 +1715220000,5631.25,5631.25,5628.5,5628.75,1716 +1715221800,5628.75,5629.5,5628.25,5629.25,1172 +1715223600,5629.25,5630,5628.75,5629.5,898 +1715225400,5629.25,5629.5,5627.25,5627.5,1096 +1715227200,5627.75,5628.25,5626.5,5626.5,761 +1715229000,5626.5,5627.75,5625.75,5625.75,1597 +1715230800,5625.75,5626.5,5624.5,5624.75,1684 +1715232600,5624.5,5626.75,5624.25,5625,1796 +1715234400,5625.25,5625.75,5623.25,5623.75,3080 +1715236200,5623.75,5624.5,5621.5,5621.75,2435 +1715238000,5621.5,5626,5620.5,5621,5525 +1715239800,5621,5623,5619.5,5620.75,4727 +1715241600,5621.25,5624.25,5620,5622.25,4409 +1715243400,5622.25,5622.25,5619.25,5619.5,3854 +1715245200,5619.25,5620.75,5614.5,5616.5,7140 +1715247000,5616.75,5619.25,5616.75,5619.25,3543 +1715248800,5619.25,5625,5618.75,5624,4872 +1715250600,5624,5625,5620.5,5621.25,3448 +1715252400,5621,5624.5,5619.5,5620.75,6252 +1715254200,5620.75,5627.25,5620.25,5625,7049 +1715256000,5624.75,5626,5621,5624,9631 +1715257800,5624.25,5634.5,5624.25,5630.75,29402 +1715259600,5631,5635.75,5627.75,5630.75,26665 +1715261400,5630.75,5634.75,5623.75,5632.75,105117 +1715263200,5632.75,5641,5631.75,5637.75,99839 +1715265000,5637.75,5650,5637.5,5648.75,97564 +1715266800,5648.75,5652.25,5647.25,5650.5,64073 +1715268600,5650.5,5651.75,5640.25,5642,67791 +1715270400,5641.75,5646.75,5640.5,5645,44970 +1715272200,5645,5650.75,5642,5649.5,46014 +1715274000,5649.25,5653.5,5645,5652.25,58497 +1715275800,5652.25,5653,5648.5,5649,32832 +1715277600,5649,5652.25,5646.25,5652,33926 +1715279400,5652,5657.75,5650.5,5656.25,45507 +1715281200,5656.25,5657.75,5653,5654,45590 +1715283000,5654,5659.5,5653,5658.75,114051 +1715284800,5658.75,5664.25,5658.25,5662.25,40210 +1715286600,5662.25,5663.25,5660,5660,6514 +1715292000,5660.25,5662.75,5658.75,5662,2968 +1715293800,5661.75,5664.5,5661.5,5663.25,3471 +1715295600,5663,5664.75,5662.75,5663.75,1905 +1715297400,5664,5665.5,5662.75,5663,2082 +1715299200,5663,5663.75,5662,5663,2214 +1715301000,5663.25,5664.5,5661.75,5664.25,3253 +1715302800,5664.25,5665,5662,5662,2543 +1715304600,5662,5663,5660.75,5660.75,2832 +1715306400,5660.75,5661.75,5660.5,5661.25,1849 +1715308200,5661.25,5661.5,5660.25,5661.25,1494 +1715310000,5661,5661.75,5661,5661.25,788 +1715311800,5661.5,5661.75,5660,5660.75,1172 +1715313600,5660.75,5662,5660.75,5662,1157 +1715315400,5662,5664.25,5662,5663.75,1913 +1715317200,5663.75,5665.25,5663,5663.25,2224 +1715319000,5663.25,5665,5663,5663.25,2167 +1715320800,5663.5,5666.25,5662.25,5665.75,3216 +1715322600,5665.75,5667.75,5664.25,5667.25,3215 +1715324400,5667.25,5671.5,5667.25,5669.75,10061 +1715326200,5669.75,5670.5,5668.25,5668.75,5032 +1715328000,5668.75,5671,5665.25,5670.25,7540 +1715329800,5670.5,5676.25,5670,5676.25,6534 +1715331600,5676.5,5680.25,5675.75,5678,11348 +1715333400,5678,5680.25,5677.75,5678.75,5921 +1715335200,5679,5679,5676,5677,4917 +1715337000,5677,5678.5,5675.5,5676,4115 +1715338800,5676.25,5678,5673.75,5675,5524 +1715340600,5674.75,5675.5,5673,5674.25,4922 +1715342400,5674,5677.75,5673,5677.25,7992 +1715344200,5677.5,5677.5,5669.5,5669.75,16890 +1715346000,5670,5675.25,5669,5675,19403 +1715347800,5675,5683.5,5670.25,5681.5,122017 +1715349600,5681.5,5681.5,5662.75,5664.75,129381 +1715351400,5664.5,5670.5,5656.75,5661.25,105617 +1715353200,5661.5,5663.25,5657.5,5662,62244 +1715355000,5662,5663,5652.25,5660.25,66603 +1715356800,5660.25,5662,5655,5659.75,46019 +1715358600,5659.75,5664.25,5657.5,5662,41825 +1715360400,5662,5662.75,5656.5,5657.5,35391 +1715362200,5657.75,5665,5655.5,5664.5,40334 +1715364000,5664.5,5666,5660.75,5663.25,35155 +1715365800,5663.25,5666,5657.5,5665.75,43079 +1715367600,5665.75,5668,5662.5,5667,39235 +1715369400,5667,5670.25,5664,5664.75,103922 +1715371200,5665,5665.5,5662.5,5662.5,32008 +1715373000,5662.5,5662.75,5660.25,5661,5324 +1715551200,5660,5662,5659.25,5661.25,3306 +1715553000,5661.5,5663,5661.5,5662.25,1541 +1715554800,5662.5,5663.75,5661.5,5663,948 +1715556600,5663,5663,5662,5662.25,986 +1715558400,5662.5,5664.25,5660.75,5662.25,3207 +1715560200,5662.25,5664.75,5661.75,5664.5,1463 +1715562000,5664.5,5665,5663,5663.75,1932 +1715563800,5663.75,5665,5663.75,5665,1312 +1715565600,5664.75,5665.25,5663.75,5664,1798 +1715567400,5664,5664.5,5663.25,5663.5,1222 +1715569200,5663.5,5669.5,5662.75,5668.75,4883 +1715571000,5668.75,5669,5667.5,5668.5,2109 +1715572800,5668.5,5669.25,5667.5,5667.5,1695 +1715574600,5667.75,5670.5,5667.75,5670.25,2247 +1715576400,5670.25,5671,5669.75,5670.25,2145 +1715578200,5670.5,5671.75,5670.25,5671.25,1733 +1715580000,5671.25,5672.25,5670.25,5671.75,2854 +1715581800,5671.75,5672.75,5670.25,5670.5,2449 +1715583600,5670.75,5672.25,5669.25,5671.5,3570 +1715585400,5671.25,5672,5668.5,5671.75,3527 +1715587200,5671.5,5672.75,5668.75,5671.25,5938 +1715589000,5671.25,5671.5,5668.5,5669.5,3429 +1715590800,5669.25,5672,5668.5,5671.75,3658 +1715592600,5671.75,5673.25,5671,5671.75,3182 +1715594400,5671.5,5672.5,5670.75,5672.5,2204 +1715596200,5672.5,5674.5,5672.25,5674.25,3532 +1715598000,5674.25,5676.5,5672.5,5676,5644 +1715599800,5676.25,5679.5,5675,5679,6826 +1715601600,5678.75,5679.5,5674.25,5675.5,7271 +1715603400,5675.75,5680.5,5675.25,5679.25,7995 +1715605200,5679,5683.5,5676,5681.75,25368 +1715607000,5681.5,5682.75,5666.75,5672.25,126553 +1715608800,5672.5,5674.25,5669.5,5672.5,58446 +1715610600,5672.25,5672.25,5667,5668.5,58545 +1715612400,5668.5,5670.5,5663.75,5664.75,56546 +1715614200,5665,5667.25,5659.5,5666.25,56749 +1715616000,5666.25,5669.5,5665.75,5668.5,31976 +1715617800,5668.5,5669.25,5665.5,5665.75,29934 +1715619600,5665.75,5666,5652.75,5664.5,80452 +1715621400,5664.25,5664.75,5659.5,5662.5,37123 +1715623200,5662.75,5664.25,5658.75,5663.5,31949 +1715625000,5663.5,5665.75,5662.25,5665,27948 +1715626800,5664.75,5667.25,5660.5,5663.75,39433 +1715628600,5663.5,5667,5662.25,5665.25,98391 +1715630400,5665,5667.25,5661.5,5662.75,32428 +1715632200,5662.75,5663,5661.25,5662.5,4330 +1715637600,5661.25,5664,5661.25,5662,2755 +1715639400,5662,5664,5661.5,5663.5,1408 +1715641200,5663.5,5664,5662.75,5663.75,721 +1715643000,5663.75,5664.75,5663.5,5663.75,948 +1715644800,5664,5665.5,5663.5,5665,1821 +1715646600,5665,5665.25,5662,5663.25,1813 +1715648400,5663,5663.75,5661.25,5662,1636 +1715650200,5661.75,5663,5661,5662.5,1624 +1715652000,5662.75,5663,5662,5662.75,1099 +1715653800,5662.5,5663,5661.75,5661.75,677 +1715655600,5661.75,5662.25,5660.5,5661,1281 +1715657400,5660.75,5661.75,5660.25,5661,1534 +1715659200,5661,5662,5660.5,5661.75,1048 +1715661000,5662,5662.75,5661.5,5661.75,1511 +1715662800,5662,5664.75,5661.75,5663.75,1830 +1715664600,5663.75,5665.25,5663,5664.75,2190 +1715666400,5664.75,5665.5,5664.25,5664.25,2360 +1715668200,5664.5,5665.75,5663.75,5664.5,2003 +1715670000,5664.75,5665.5,5663,5664.75,3421 +1715671800,5664.75,5666.25,5663.25,5665.5,3080 +1715673600,5665.5,5667,5664.5,5666.25,3075 +1715675400,5666,5667.5,5665.75,5667,2245 +1715677200,5666.75,5668,5665.75,5666.25,3373 +1715679000,5666,5667.25,5664.5,5667.25,2538 +1715680800,5667.25,5667.25,5665,5665.75,4043 +1715682600,5665.75,5667.75,5665,5667.5,3526 +1715684400,5667.5,5668,5665.75,5666.25,3715 +1715686200,5666,5667.25,5665,5666.25,5513 +1715688000,5666.25,5669.5,5664.75,5668.25,9006 +1715689800,5668,5668,5636.25,5663.75,96644 +1715691600,5663.75,5670,5659.75,5666.5,39711 +1715693400,5666.25,5672.25,5664,5668,107063 +1715695200,5668,5679.5,5664.75,5677.75,125623 +1715697000,5677.75,5678.25,5661.75,5673,124185 +1715698800,5672.75,5676.75,5670.5,5674.75,62350 +1715700600,5674.75,5674.75,5664.75,5666,54241 +1715702400,5666,5668.25,5663.25,5664.75,35883 +1715704200,5664.5,5665.75,5662,5665,32324 +1715706000,5665,5666,5660.75,5665.5,37452 +1715707800,5665.75,5670,5664.75,5668,33453 +1715709600,5668.25,5679,5667.5,5678.75,56675 +1715711400,5678.75,5691,5677.25,5688,86928 +1715713200,5688.25,5693.5,5685.25,5690.25,54061 +1715715000,5690,5693.75,5687.5,5688,123593 +1715716800,5688.25,5689.5,5686.25,5687,41735 +1715718600,5686.75,5688.75,5686.5,5688.5,4800 +1715724000,5688,5691.5,5685.75,5691.25,2827 +1715725800,5691.25,5693.25,5691,5692.75,2838 +1715727600,5692.75,5693,5691.25,5691.5,1492 +1715729400,5691.5,5691.75,5690.75,5691,1237 +1715731200,5691,5693,5691,5692.25,2248 +1715733000,5692,5692.5,5688.5,5690.75,3074 +1715734800,5690.75,5693,5690,5693,2062 +1715736600,5692.75,5694,5692.25,5693.5,1999 +1715738400,5693.5,5695,5693.25,5694.25,1751 +1715740200,5694.25,5697,5693.75,5695,2322 +1715742000,5695,5696,5694.75,5695.25,924 +1715743800,5695.5,5696.5,5694.75,5694.75,1396 +1715745600,5694.75,5695,5693.25,5693.5,1114 +1715747400,5693.25,5693.5,5692,5692,1728 +1715749200,5692,5693,5691,5692.5,1565 +1715751000,5692.5,5693.75,5692,5693.25,1507 +1715752800,5693.25,5694.25,5691.25,5692.25,3457 +1715754600,5692.25,5692.75,5691,5691.75,2057 +1715756400,5691.5,5693,5688.75,5688.75,5245 +1715758200,5689,5690.5,5688,5689.25,4194 +1715760000,5689.25,5690.5,5688.5,5690,3462 +1715761800,5690,5692.5,5690,5692,5002 +1715763600,5692,5693.5,5690.5,5691.25,4822 +1715765400,5691.5,5693,5690.75,5691.25,3393 +1715767200,5691.25,5691.75,5690,5690.75,3572 +1715769000,5690.75,5692.25,5690,5690.25,4193 +1715770800,5690.5,5692.25,5690,5690.75,5244 +1715772600,5691,5692,5689.5,5690.25,6853 +1715774400,5690.25,5692,5685.75,5689.75,18891 +1715776200,5690.5,5722.5,5690.5,5715.5,94399 +1715778000,5715.75,5716.75,5711.25,5713.25,36903 +1715779800,5713,5722.75,5706.25,5711.5,169153 +1715781600,5711.5,5721.25,5710.75,5719,110240 +1715783400,5719,5727.5,5718,5726.5,84829 +1715785200,5726.5,5736.25,5726.25,5736,91721 +1715787000,5735.75,5736.75,5732.25,5734,51319 +1715788800,5734,5735.75,5729.25,5735.5,51952 +1715790600,5735.25,5741,5734.5,5740.5,38452 +1715792400,5740.5,5743.75,5739.5,5743,50119 +1715794200,5743,5745.25,5738.5,5745,45569 +1715796000,5745,5749.75,5743.25,5745.25,53114 +1715797800,5745,5745.5,5741.25,5745.25,43819 +1715799600,5745.25,5748.25,5742.25,5745.75,57545 +1715801400,5745.75,5756.75,5744.75,5753,179133 +1715803200,5753,5753.5,5744.75,5747.25,64775 +1715805000,5747.25,5749.75,5746.5,5749.75,6727 +1715810400,5751,5752.25,5748.75,5752.25,3675 +1715812200,5752.25,5754.75,5752,5753.25,2754 +1715814000,5753,5759,5753,5757.25,4885 +1715815800,5757,5759,5757,5757.25,3565 +1715817600,5757.25,5760.25,5757.25,5757.75,4395 +1715819400,5757.75,5760.25,5756.75,5760,2933 +1715821200,5759.75,5760.5,5758.25,5760.5,2860 +1715823000,5760.5,5760.75,5757.75,5759,2768 +1715824800,5759,5759.75,5757.25,5759.25,2577 +1715826600,5759,5760.25,5758.75,5760,1746 +1715828400,5760.25,5762,5760,5761.25,2424 +1715830200,5761.25,5762.75,5761,5762,2425 +1715832000,5761.75,5762,5760.25,5761,1252 +1715833800,5760.75,5760.75,5760,5760,1332 +1715835600,5760,5760.5,5758.75,5760.25,1929 +1715837400,5760.25,5761.5,5758.5,5758.5,2842 +1715839200,5758.5,5758.75,5754.75,5756.75,5149 +1715841000,5756.75,5758,5755.25,5756.75,3347 +1715842800,5757,5759,5755.75,5758.5,6626 +1715844600,5758.75,5758.75,5755.25,5757,5321 +1715846400,5757,5757.75,5754.25,5755.25,5266 +1715848200,5755.25,5757.25,5754.5,5756,3282 +1715850000,5756,5757.75,5755.25,5756,4233 +1715851800,5756.25,5757.25,5755,5755.25,3912 +1715853600,5755.25,5756.25,5753.75,5753.75,4773 +1715855400,5754,5756.25,5753.5,5755,3814 +1715857200,5755.25,5759.25,5754.75,5759,7112 +1715859000,5759,5759.25,5755.75,5755.75,6367 +1715860800,5755.75,5759,5754.75,5758,7893 +1715862600,5758.25,5762,5751,5752.75,26735 +1715864400,5753,5753,5749.5,5751.75,18924 +1715866200,5751.75,5756.25,5751.5,5755.25,96732 +1715868000,5755.25,5761,5747.75,5759.25,97982 +1715869800,5759.5,5768,5758,5767,69307 +1715871600,5766.75,5768.5,5758,5764.5,85619 +1715873400,5764.25,5766.5,5760.5,5762.25,50336 +1715875200,5762.25,5762.25,5755.75,5758,56612 +1715877000,5757.75,5760.75,5754.75,5760,40775 +1715878800,5760.25,5761.5,5747,5750.5,85867 +1715880600,5750.5,5754.25,5746,5753.5,66028 +1715882400,5753.5,5753.75,5743,5747.5,64168 +1715884200,5747.5,5754.25,5747.5,5754,43114 +1715886000,5754,5755.25,5751.25,5752,43064 +1715887800,5752,5752.75,5738.25,5739.5,150814 +1715889600,5739.25,5741.5,5736.5,5737,50047 +1715891400,5736.75,5737.25,5735,5735.75,6626 +1715896800,5737.75,5739.5,5736.75,5738,3884 +1715898600,5738.25,5739.75,5736.25,5739,3702 +1715900400,5739,5739.5,5737.5,5739.25,1286 +1715902200,5739,5740.75,5738.5,5739.5,2140 +1715904000,5739.5,5740.5,5738,5739.5,2936 +1715905800,5739.5,5741.25,5739,5740.5,1897 +1715907600,5740.75,5741.75,5740.25,5741,2299 +1715909400,5741.25,5742.75,5741.25,5742,2465 +1715911200,5742,5742.25,5739.75,5740.5,2181 +1715913000,5740.25,5740.5,5738.25,5738.75,2596 +1715914800,5739,5739.5,5737.75,5738.5,1569 +1715916600,5738.5,5738.75,5737.75,5738,1313 +1715918400,5738.25,5739,5737.5,5739,997 +1715920200,5739,5740,5739,5739.75,1111 +1715922000,5739.75,5740.75,5738.75,5738.75,1480 +1715923800,5738.75,5740.75,5738.5,5740.25,2129 +1715925600,5740.5,5742.5,5740.25,5742.5,3207 +1715927400,5742.25,5743.5,5740.5,5740.75,3659 +1715929200,5740.75,5742.75,5739,5740.5,6625 +1715931000,5740.5,5741.5,5738.75,5739.25,4443 +1715932800,5739.25,5739.75,5733,5733.25,9077 +1715934600,5733.5,5735.75,5732.75,5735.25,4652 +1715936400,5735.5,5739.5,5735.25,5739,5186 +1715938200,5738.75,5741,5737.5,5738.25,6254 +1715940000,5738.5,5739.5,5736,5738.75,4564 +1715941800,5738.75,5740.25,5737,5740.25,3838 +1715943600,5740.25,5741.75,5737.75,5741.5,5409 +1715945400,5741.5,5743.5,5740.5,5741.5,6074 +1715947200,5741.25,5744,5740,5743,9076 +1715949000,5743.25,5745.5,5742.75,5745.25,13264 +1715950800,5745.25,5745.5,5736.5,5740.25,26214 +1715952600,5740.25,5744,5735.25,5739.5,107268 +1715954400,5739.5,5743.75,5735.5,5743.75,67204 +1715956200,5743.75,5745,5741.75,5743.25,52414 +1715958000,5743,5743.25,5735.75,5739.5,58176 +1715959800,5739.75,5740.75,5734.5,5740.25,48050 +1715961600,5740.25,5742.5,5736.5,5737.5,38458 +1715963400,5737.5,5740.5,5732.25,5740,46292 +1715965200,5740,5741.25,5737,5739.25,33571 +1715967000,5739.25,5741,5737,5739.25,31014 +1715968800,5739.5,5739.5,5725.25,5731,87806 +1715970600,5731,5741.75,5730.75,5740.25,63510 +1715972400,5740.5,5745.5,5738.25,5744.75,59416 +1715974200,5744.75,5748.25,5740,5747.25,112281 +1715976000,5747,5747.5,5743.5,5747,34924 +1715977800,5747,5747.75,5746.5,5747.25,5986 +1716156000,5748.75,5753.75,5748.5,5752.75,4311 +1716157800,5752.75,5753,5751.25,5752,1940 +1716159600,5752,5754.5,5752,5754.25,1668 +1716161400,5754.25,5756,5753.75,5754.75,2228 +1716163200,5755,5755.25,5751.75,5754,3541 +1716165000,5754.25,5755.75,5753.75,5754.5,2299 +1716166800,5754.25,5755,5753.25,5753.25,2397 +1716168600,5753.5,5754.25,5753,5753.5,1644 +1716170400,5753.75,5754,5752,5754,1975 +1716172200,5753.75,5755.5,5753.5,5755,2237 +1716174000,5755.25,5755.75,5754.25,5755.25,1826 +1716175800,5755.25,5755.25,5753.5,5753.75,1322 +1716177600,5754,5755,5753.5,5754.25,1189 +1716179400,5754.25,5754.25,5753.25,5754.25,869 +1716181200,5754.5,5755.25,5753.75,5754.5,1687 +1716183000,5754.5,5755.5,5754,5755.25,1386 +1716184800,5755,5755,5751.5,5752.25,3556 +1716186600,5752.5,5754.25,5751.75,5751.75,2783 +1716188400,5751.75,5752.25,5750.25,5751.75,5102 +1716190200,5752,5752.75,5750,5751.75,3919 +1716192000,5751.5,5753.25,5751.25,5752.25,4716 +1716193800,5752.25,5752.5,5749.75,5751.5,3102 +1716195600,5751.5,5752,5750,5751.5,3161 +1716197400,5751.75,5753.25,5751.5,5753,2501 +1716199200,5753,5753.75,5752,5752.25,2110 +1716201000,5752.25,5754.5,5751.75,5754.25,2564 +1716202800,5754.25,5756,5752.5,5755.5,4019 +1716204600,5755.75,5756.5,5754.5,5755.5,5647 +1716206400,5755.5,5756.75,5753.75,5754.25,9323 +1716208200,5754.25,5754.25,5748,5749.25,18245 +1716210000,5749.25,5750.5,5747.25,5747.5,16715 +1716211800,5747.5,5764.5,5746.25,5763.5,118552 +1716213600,5763.5,5765.75,5759,5765,78167 +1716215400,5765,5767,5762.5,5764.75,54486 +1716217200,5764.5,5766.75,5761.5,5766,50799 +1716219000,5766.25,5767.75,5760.25,5762,55337 +1716220800,5762.25,5764.5,5758.5,5759.75,43491 +1716222600,5759.75,5764.25,5759.25,5764,40245 +1716224400,5764.25,5765,5753.75,5755.5,52364 +1716226200,5755.5,5757.25,5752.5,5754.25,46503 +1716228000,5754.25,5755,5743.25,5753.5,73853 +1716229800,5753.5,5756.25,5750.5,5750.5,41308 +1716231600,5750.75,5755.75,5749.25,5754.25,46768 +1716233400,5754.5,5755.25,5747,5752.75,113964 +1716235200,5752.5,5755.25,5749,5750.25,43383 +1716237000,5750,5752,5750,5751.25,4955 +1716242400,5751.25,5752.75,5750.5,5750.75,1806 +1716244200,5751,5751,5749,5749.75,1396 +1716246000,5750,5751,5749.5,5750.25,907 +1716247800,5750.25,5751.25,5749.75,5751,1124 +1716249600,5751,5752.25,5750.5,5751.25,2512 +1716251400,5751.25,5753.75,5751.25,5752.5,2170 +1716253200,5752.5,5753,5750.75,5751.25,2195 +1716255000,5751.25,5752.5,5749.75,5750.5,2308 +1716256800,5750.5,5752.25,5750.25,5751.75,1859 +1716258600,5751.75,5752,5750.5,5751,1081 +1716260400,5751,5752.25,5751,5752.25,1340 +1716262200,5752.25,5752.5,5751,5751.75,1051 +1716264000,5752,5753,5751.5,5752.5,719 +1716265800,5752.75,5753.25,5752.25,5752.75,915 +1716267600,5753,5753.75,5752.5,5752.75,1390 +1716269400,5753,5753.25,5751.25,5751.75,1940 +1716271200,5751.75,5753.5,5751.75,5753,2483 +1716273000,5753,5753.5,5751.25,5752,2134 +1716274800,5752,5755,5751.5,5753.75,5260 +1716276600,5753.75,5755,5752.75,5753.25,2934 +1716278400,5753.25,5753.5,5750.5,5750.5,3825 +1716280200,5750.5,5751.25,5749.5,5750.75,3396 +1716282000,5751,5752,5750,5750.25,3043 +1716283800,5750,5750.5,5748.5,5749,3418 +1716285600,5749.25,5751.5,5749.25,5751.25,3270 +1716287400,5751.25,5753,5750.75,5753,3492 +1716289200,5753,5753.75,5751.75,5752.75,4654 +1716291000,5752.75,5753.75,5751.75,5752.5,4102 +1716292800,5752.5,5753.5,5749.25,5749.25,8582 +1716294600,5749.25,5750,5746.25,5747.25,14814 +1716296400,5747.25,5749.25,5742.5,5744,45334 +1716298200,5744,5748.25,5742,5746.5,105773 +1716300000,5746.5,5751.5,5746.5,5751.5,61778 +1716301800,5751.5,5757.25,5750.5,5754.75,59929 +1716303600,5754.75,5758.75,5753,5756.25,48158 +1716305400,5756.25,5756.5,5749.5,5750.75,55347 +1716307200,5751,5754.5,5749.5,5753.25,47931 +1716309000,5753,5754,5749,5750.75,36282 +1716310800,5750.5,5752.75,5747.5,5752.75,41164 +1716312600,5752.75,5759.25,5752,5758.75,47107 +1716314400,5759,5759.25,5755,5755.25,36483 +1716316200,5755.25,5758.25,5752.75,5755.75,41305 +1716318000,5755.5,5761.25,5753.75,5759.75,48713 +1716319800,5759.5,5767,5759.5,5765.5,139565 +1716321600,5765.75,5766.25,5762.25,5764.5,33753 +1716323400,5764.5,5764.75,5763,5763.5,5194 +1716328800,5763,5765.25,5762.75,5764.5,1608 +1716330600,5764.75,5766.25,5764.5,5765.5,1142 +1716332400,5765.5,5766.75,5765.5,5766.5,854 +1716334200,5766.5,5766.75,5765.5,5766,907 +1716336000,5766,5767.5,5765.25,5767,2459 +1716337800,5767,5767.25,5765.5,5765.5,1271 +1716339600,5765.75,5766.25,5764.75,5765,1439 +1716341400,5765,5767.75,5764.5,5767.25,2331 +1716343200,5767.25,5768.75,5766.75,5767,2239 +1716345000,5767,5767.25,5765.5,5766.25,1212 +1716346800,5766.25,5766.25,5765.25,5765.5,1035 +1716348600,5765.25,5766,5765,5765.25,1257 +1716350400,5765.25,5766,5765.25,5765.75,673 +1716352200,5765.75,5765.75,5764.75,5765,717 +1716354000,5765.25,5765.75,5764.75,5765.75,951 +1716355800,5765.75,5766.75,5765,5766.25,1065 +1716357600,5766.5,5766.5,5762.5,5762.5,4139 +1716359400,5762.5,5764,5761.5,5762.5,2779 +1716361200,5762.5,5762.5,5758.5,5759,7734 +1716363000,5759.25,5762.5,5757.75,5761.75,4604 +1716364800,5761.5,5762.75,5760,5760.75,3890 +1716366600,5760.5,5761.25,5758.25,5759.5,3318 +1716368400,5759.5,5760.75,5757,5757.25,2821 +1716370200,5757,5758.25,5755.75,5757.25,3900 +1716372000,5757.5,5758.5,5755.75,5755.75,3535 +1716373800,5755.75,5756.75,5754,5755.25,6192 +1716375600,5755.5,5760.75,5755.5,5758.25,7430 +1716377400,5758.25,5759,5754.25,5754.5,8164 +1716379200,5754.5,5756.75,5753.75,5755,8375 +1716381000,5755,5757.75,5754.25,5757,8618 +1716382800,5756.75,5758,5754.5,5757.5,17155 +1716384600,5757.5,5762.5,5756.75,5762,82506 +1716386400,5761.75,5763.5,5759.5,5762,59661 +1716388200,5761.75,5762.5,5758.5,5761.75,43277 +1716390000,5761.75,5764.5,5760.5,5761,38014 +1716391800,5760.75,5761.25,5752,5757.5,53012 +1716393600,5757.5,5761.75,5756.75,5761,31413 +1716395400,5760.75,5762.25,5757.25,5759.25,36881 +1716397200,5759,5763,5759,5759.75,26500 +1716399000,5760,5760,5744.75,5750.5,97828 +1716400800,5750.25,5750.25,5728,5728.5,147350 +1716402600,5728.25,5736.5,5726.25,5736,89295 +1716404400,5736,5739,5728.25,5737.75,81311 +1716406200,5737.75,5749.25,5730.25,5748.75,181581 +1716408000,5748.75,5766.5,5729.75,5748.25,88770 +1716409800,5748,5753.5,5740.75,5750.5,22111 +1716415200,5758.5,5761.75,5753.5,5755.5,7562 +1716417000,5755.5,5757,5755,5756.5,1757 +1716418800,5756.5,5760,5756,5759.75,1795 +1716420600,5759.5,5761,5759,5760.5,2253 +1716422400,5760.75,5761.5,5759.25,5759.75,3504 +1716424200,5759.75,5760,5758.5,5759.5,2306 +1716426000,5759.5,5762,5758,5761.75,3316 +1716427800,5761.75,5766.5,5761.5,5764.75,5411 +1716429600,5764.75,5765.5,5763.75,5765.25,2347 +1716431400,5765.5,5776,5765.5,5776,7729 +1716433200,5776,5781,5774,5780,9302 +1716435000,5780,5781.25,5779.5,5780.5,3469 +1716436800,5780.5,5782.25,5780.5,5782,2560 +1716438600,5782.25,5782.25,5779.5,5779.75,2196 +1716440400,5779.5,5780.25,5776.5,5776.5,2938 +1716442200,5776.75,5778.5,5776.5,5777,3235 +1716444000,5777,5778,5775.25,5775.75,3821 +1716445800,5776,5776.75,5774,5775.75,3673 +1716447600,5775.75,5777,5774.25,5775.5,7760 +1716449400,5775.25,5775.75,5773,5773.5,6772 +1716451200,5773.75,5774.5,5772.5,5773.75,6753 +1716453000,5774,5774.75,5770,5771.5,6031 +1716454800,5771.5,5774.5,5770,5774.5,4071 +1716456600,5774.5,5775.5,5774,5774.5,5147 +1716458400,5774.5,5776,5773.5,5775.5,4261 +1716460200,5775.75,5779,5775.25,5778.75,8335 +1716462000,5778.75,5780.5,5778,5780.5,11922 +1716463800,5780.5,5783.5,5780.25,5782.75,11170 +1716465600,5782.5,5787.25,5782,5786.5,15335 +1716467400,5786,5787.75,5783.75,5784.5,18490 +1716469200,5784.25,5784.75,5775,5777,32158 +1716471000,5777,5777.75,5741.75,5746,269642 +1716472800,5746.25,5756.75,5742,5751.5,163473 +1716474600,5751.25,5755.75,5736.5,5737.25,121831 +1716476400,5737.25,5753.75,5736.25,5752.25,97321 +1716478200,5752.25,5761.75,5752,5757.5,68496 +1716480000,5757.5,5761,5750.25,5759.25,63999 +1716481800,5759.25,5760.25,5742,5742,76378 +1716483600,5742.25,5745,5734.5,5741.5,83628 +1716485400,5741.25,5741.25,5712,5713.5,160466 +1716487200,5713.5,5714.75,5700.75,5703.25,150294 +1716489000,5703.25,5709.5,5694.5,5695.25,110223 +1716490800,5695.25,5703,5693,5698,119602 +1716492600,5698,5708.75,5698,5705.75,184750 +1716494400,5705.75,5707.75,5701.25,5706.25,46896 +1716496200,5706.25,5706.75,5705.25,5706,5979 +1716501600,5705.25,5708,5705.25,5706.5,3614 +1716503400,5706.5,5707.25,5706,5706.75,1347 +1716505200,5707,5710.25,5706.5,5710,2170 +1716507000,5710,5710.5,5706,5707.25,3077 +1716508800,5707,5710,5706,5709.25,3133 +1716510600,5709.5,5712.75,5709,5712,4008 +1716512400,5712,5714,5711.25,5713,3672 +1716514200,5713,5714.75,5712.5,5713.75,4598 +1716516000,5713.75,5715.25,5712.25,5715,2982 +1716517800,5715,5715.5,5713.5,5714.5,2694 +1716519600,5714.5,5715,5713.5,5714.25,1580 +1716521400,5714.25,5714.5,5711.75,5712,1687 +1716523200,5712.25,5713.75,5711.5,5712.25,1182 +1716525000,5712.25,5713.75,5711.25,5713,1523 +1716526800,5712.75,5713,5711.75,5712.5,1957 +1716528600,5712.5,5713,5710,5711.75,3203 +1716530400,5711.75,5712,5706.25,5708.75,5545 +1716532200,5708.75,5709,5706.25,5707,4301 +1716534000,5707.25,5710.25,5705.5,5709.5,8009 +1716535800,5709.5,5712.75,5706.5,5712.25,6515 +1716537600,5712.25,5715,5711.75,5713,7869 +1716539400,5713,5719,5713,5717.25,6460 +1716541200,5717.5,5718.25,5715.25,5716,5942 +1716543000,5716.25,5717.5,5714.75,5717,4618 +1716544800,5717,5719.5,5716,5718,4680 +1716546600,5718.25,5720.5,5717.75,5719,5120 +1716548400,5719.25,5721,5717.5,5718.75,7454 +1716550200,5719,5721.75,5716.75,5721.25,5984 +1716552000,5721.25,5722,5714.5,5715.75,12212 +1716553800,5715.5,5724.75,5714,5720,22723 +1716555600,5719.75,5725.25,5717.75,5724.25,22408 +1716557400,5724,5726.5,5714.25,5718,138804 +1716559200,5717.5,5733,5717.5,5732,117571 +1716561000,5732,5737,5724,5736.25,78920 +1716562800,5736.25,5748.75,5734.5,5743,104701 +1716564600,5743.25,5746.75,5735.75,5740.25,79587 +1716566400,5740.25,5746.25,5739.5,5743.75,45849 +1716568200,5743.75,5744.75,5738.25,5738.25,46111 +1716570000,5738.5,5745,5736.5,5742.25,44343 +1716571800,5742.25,5743.75,5738.25,5741.75,33975 +1716573600,5741.5,5747.25,5739.5,5740.25,45120 +1716575400,5740.5,5742.25,5736.5,5737.25,43644 +1716577200,5737,5737.25,5728.75,5735.25,70472 +1716579000,5735.5,5742,5733.75,5741.25,121695 +1716580800,5741,5743.25,5739.5,5740.75,41193 +1716582600,5740.5,5741.75,5740,5740.25,11178 +1716760800,5741.25,5743.75,5740.75,5743,1661 +1716762600,5743,5743,5740.5,5741.5,935 +1716764400,5741.25,5741.25,5737,5737,1629 +1716766200,5737,5737.5,5734.75,5735.25,2252 +1716768000,5735.5,5737.5,5734.25,5735,2100 +1716769800,5734.75,5736.25,5734.75,5736.25,1328 +1716771600,5736.25,5737.5,5735,5736.25,1620 +1716773400,5736.5,5738.5,5736.25,5738,1818 +1716775200,5738,5738.25,5735,5735,1369 +1716777000,5735.25,5735.75,5732,5735.5,1914 +1716778800,5735.75,5737.25,5735.75,5736.75,762 +1716780600,5736.75,5737,5736,5736,491 +1716782400,5736.25,5737.5,5735.75,5737.25,576 +1716784200,5737.5,5738,5736.75,5738,421 +1716786000,5738,5740.25,5737.75,5738.75,1259 +1716787800,5738.75,5740.25,5738.25,5740,1022 +1716789600,5740.25,5741.75,5738.25,5741.5,1943 +1716791400,5741.5,5742.75,5741,5742,1986 +1716793200,5741.75,5742.25,5739,5740.25,2987 +1716795000,5740.25,5740.5,5738,5739.75,1709 +1716796800,5740,5740.5,5736.5,5739.75,1882 +1716798600,5739.75,5740.5,5738.75,5739,1232 +1716800400,5739,5740.5,5738.75,5739.75,1148 +1716802200,5739.5,5740.5,5738.25,5738.75,1901 +1716804000,5739,5740.75,5738.5,5739.5,1430 +1716805800,5739.5,5740.75,5739.25,5739.75,1421 +1716807600,5739.75,5741,5739,5739.75,1005 +1716809400,5739.75,5740.75,5739,5740.5,985 +1716811200,5740.5,5742,5740,5741.25,2412 +1716813000,5741.5,5742.25,5738,5738,2735 +1716814800,5738,5740.25,5738,5740,2285 +1716816600,5739.75,5744.75,5739,5739.75,8651 +1716818400,5739.75,5740.25,5738,5739.75,4843 +1716820200,5739.5,5747.25,5739.25,5746.25,7510 +1716822000,5746,5748.25,5745.75,5747.75,5029 +1716823800,5747.75,5751,5747.25,5750.75,4741 +1716825600,5750.75,5752,5749.5,5752,3361 +1716827400,5751.75,5754.25,5750.25,5753.5,4116 +1716847200,5753.75,5754.5,5746.75,5747.25,3406 +1716849000,5747.25,5748.75,5744.75,5748.5,3092 +1716850800,5748.5,5748.75,5747,5747.75,880 +1716852600,5747.75,5747.75,5745.25,5745.5,1014 +1716854400,5745.5,5746.5,5742.75,5744.25,4343 +1716856200,5744,5745,5742.75,5744,1451 +1716858000,5743.75,5745.5,5743.5,5745.25,2089 +1716859800,5745.25,5747.25,5745,5746.5,2772 +1716861600,5746.75,5747.75,5746.5,5746.75,1691 +1716863400,5746.5,5747.75,5746,5747.25,1125 +1716865200,5747.25,5749,5746.75,5748.5,1693 +1716867000,5748.5,5749.75,5748.5,5749,1361 +1716868800,5749.25,5750,5749,5749.25,773 +1716870600,5749.25,5750.25,5747.5,5747.5,1544 +1716872400,5747.75,5748.25,5747,5747.5,1318 +1716874200,5747.5,5749,5746.25,5748.5,1923 +1716876000,5748.25,5748.5,5745.5,5746.75,2888 +1716877800,5747,5751.25,5747,5750.5,3453 +1716879600,5750.5,5753,5745.5,5748,8134 +1716881400,5748,5750,5747.25,5748.25,4268 +1716883200,5748.25,5757.5,5747.75,5755.25,12736 +1716885000,5755.25,5758.5,5755.25,5757.25,7686 +1716886800,5757.25,5758.25,5755.75,5756.25,5256 +1716888600,5756.25,5758.25,5755.5,5756.5,4761 +1716890400,5756.5,5756.75,5744.5,5744.5,10353 +1716892200,5744.75,5749,5744.25,5746.75,7983 +1716894000,5746.75,5749.25,5744.5,5747,7009 +1716895800,5747,5749.25,5745.25,5748,5945 +1716897600,5748,5751.25,5746.75,5748.75,10391 +1716899400,5749,5750.5,5743.75,5748.5,12370 +1716901200,5748.5,5750,5744.5,5748,21951 +1716903000,5748,5750.75,5736.75,5739.25,138404 +1716904800,5739.25,5744.25,5735.5,5741.25,90431 +1716906600,5741.25,5747.5,5737.25,5744.75,68532 +1716908400,5744.75,5745.5,5739.25,5744.5,51632 +1716910200,5744.5,5746.75,5742,5746,41545 +1716912000,5745.75,5748.75,5742,5743.75,42356 +1716913800,5743.5,5748.25,5741.75,5743.25,43146 +1716915600,5743.25,5745,5737.25,5740.25,57087 +1716917400,5740.25,5744.25,5730.5,5733.25,65939 +1716919200,5733.5,5739.25,5727.5,5728.25,73679 +1716921000,5728.25,5729,5716.25,5728.5,120543 +1716922800,5728.5,5735.75,5726.25,5729,83425 +1716924600,5729.25,5745.5,5728.75,5745,148879 +1716926400,5745,5750.25,5741.75,5744.25,66916 +1716928200,5744.25,5744.5,5743,5743.5,5094 +1716933600,5743.25,5743.5,5739,5740.25,2778 +1716935400,5740,5741.25,5739.75,5741.25,752 +1716937200,5741,5741.5,5740.25,5741,1098 +1716939000,5740.75,5741.25,5737.5,5738.25,1625 +1716940800,5738.5,5739.5,5736.75,5738.25,3443 +1716942600,5738.25,5738.5,5732.25,5733.75,5063 +1716944400,5733.75,5735,5732.25,5734,4560 +1716946200,5733.75,5734.75,5731.25,5733.5,3766 +1716948000,5733.25,5734.25,5732,5733.75,2276 +1716949800,5733.5,5734,5729,5729,2653 +1716951600,5729.25,5729.5,5725.25,5726,3854 +1716953400,5726,5727,5725.75,5726.75,2273 +1716955200,5727,5728.75,5726,5728.5,2152 +1716957000,5728.75,5729.5,5727.75,5729.25,1623 +1716958800,5729.25,5729.75,5725.25,5725.5,2676 +1716960600,5725.5,5725.5,5719.75,5720.25,5633 +1716962400,5720.5,5723.75,5717.75,5723.75,6403 +1716964200,5723.5,5726,5723,5724.25,5156 +1716966000,5724.25,5726.75,5720.5,5722.75,9298 +1716967800,5722.5,5722.5,5715.75,5716.5,11527 +1716969600,5716.75,5722.25,5712.75,5717,14344 +1716971400,5717,5717.75,5711.75,5715.25,9680 +1716973200,5715.25,5716.5,5709.25,5710.75,7692 +1716975000,5710.75,5713.25,5708.25,5712,9152 +1716976800,5712,5715,5710.75,5713.5,6104 +1716978600,5713.5,5714.5,5710.5,5711.5,6105 +1716980400,5711.5,5712.75,5707.25,5708.75,10653 +1716982200,5709,5715.5,5708.25,5712,10593 +1716984000,5712,5716.25,5710,5710.75,14859 +1716985800,5710.5,5710.75,5703.75,5704.75,22210 +1716987600,5704.5,5705.25,5700.5,5701.5,31515 +1716989400,5701.5,5708.75,5698.25,5706.5,174514 +1716991200,5706.25,5714.25,5703.25,5712,120232 +1716993000,5711.75,5717.75,5711.25,5715,103207 +1716994800,5715,5715.5,5705,5709.5,75822 +1716996600,5709.5,5712,5706.25,5710.5,51509 +1716998400,5710.75,5714.25,5704.5,5713,56666 +1717000200,5713,5717.75,5711,5716,44785 +1717002000,5715.75,5716.75,5708.25,5714.25,65431 +1717003800,5714.25,5717,5706.25,5714.75,56157 +1717005600,5714.75,5716.5,5710.75,5710.75,42412 +1717007400,5710.75,5713.25,5705.25,5706.5,59233 +1717009200,5706.75,5717.25,5705,5714,53716 +1717011000,5713.75,5717,5701,5707,170509 +1717012800,5707,5708.75,5691.75,5693.75,61274 +1717014600,5694,5697.5,5687.75,5689.5,17736 +1717020000,5690,5693.25,5689.5,5690.25,6947 +1717021800,5690.5,5690.75,5685,5686.75,6057 +1717023600,5686.75,5687.5,5683.5,5683.75,3596 +1717025400,5683.5,5686.75,5682.25,5686.25,3969 +1717027200,5686.25,5687,5684,5686.5,5252 +1717029000,5686.25,5686.5,5683,5683.5,4721 +1717030800,5683.5,5685.25,5681.75,5683.5,4176 +1717032600,5683.25,5686,5681.75,5683.75,4935 +1717034400,5684,5685.25,5681.75,5683.25,3829 +1717036200,5683.25,5683.25,5677.75,5679.75,4938 +1717038000,5679.5,5679.75,5676,5677.25,4596 +1717039800,5677.5,5678.5,5675.5,5677.75,3994 +1717041600,5677.75,5678,5676.25,5676.75,1757 +1717043400,5676.75,5677.25,5673.5,5675.75,3132 +1717045200,5675.5,5675.5,5671.5,5672.25,4196 +1717047000,5672.25,5674.25,5670,5673.25,5606 +1717048800,5673.5,5676,5673,5674.5,6349 +1717050600,5674.5,5674.75,5670.25,5670.5,4797 +1717052400,5670.5,5677,5670.5,5676.5,12648 +1717054200,5676.5,5679.75,5676.25,5678.5,9294 +1717056000,5678.5,5680.5,5676.75,5678,8914 +1717057800,5678.25,5683.5,5678.25,5682.75,8121 +1717059600,5682.75,5684,5680.25,5680.75,5496 +1717061400,5680.75,5682,5679,5680.75,4615 +1717063200,5680.75,5681,5677.75,5679.5,4395 +1717065000,5679.5,5685.25,5678.75,5684,8640 +1717066800,5684,5684.5,5681.5,5684.25,7163 +1717068600,5684,5685.5,5681.75,5682.5,9888 +1717070400,5682.25,5685.5,5681.5,5683.5,10293 +1717072200,5683.25,5692,5683,5688,37672 +1717074000,5688,5690,5684.5,5689,29131 +1717075800,5689.25,5693.75,5682.75,5689.75,145744 +1717077600,5689.75,5692.25,5677.5,5683.5,154775 +1717079400,5683.5,5684.5,5674.25,5677.75,91256 +1717081200,5677.75,5683.75,5672.5,5683,69016 +1717083000,5683.25,5687.75,5680.75,5681,59641 +1717084800,5681,5689.25,5680.75,5684.5,60001 +1717086600,5684.5,5691.5,5683.25,5691,39255 +1717088400,5691,5695.5,5689,5693.75,51872 +1717090200,5694,5696.5,5689.5,5692,31952 +1717092000,5692,5692.75,5680.25,5686,56158 +1717093800,5686,5689,5681.75,5685,47114 +1717095600,5685,5686.75,5672.75,5678.25,79691 +1717097400,5678.25,5680.25,5657.75,5671,215994 +1717099200,5671,5671.25,5662.5,5669.25,55816 +1717101000,5669.25,5670.25,5666.25,5670,8007 +1717106400,5670,5670.25,5662.5,5664.25,6662 +1717108200,5664.25,5667,5664.25,5665,2303 +1717110000,5665,5666,5662.75,5664.25,1879 +1717111800,5664.25,5665.5,5661.25,5662.5,2588 +1717113600,5662.25,5664.5,5654.75,5657.25,7950 +1717115400,5657.5,5659,5654,5658.75,4758 +1717117200,5659,5663.75,5658.5,5662.25,5680 +1717119000,5662.25,5664,5661,5663.5,4036 +1717120800,5663.75,5664.75,5662.25,5663,2823 +1717122600,5663,5663.25,5658,5658.5,3042 +1717124400,5658.5,5665.75,5658.5,5665.5,3367 +1717126200,5665.5,5667,5664.25,5665.5,3571 +1717128000,5665.75,5665.75,5663.25,5664,1629 +1717129800,5663.75,5664.25,5662,5663.5,1539 +1717131600,5663.5,5667,5662.5,5663.5,3666 +1717133400,5663.75,5665,5660.5,5661,4416 +1717135200,5660.75,5665,5660.75,5663,5047 +1717137000,5663,5665.5,5662.25,5663.75,4222 +1717138800,5664,5666.25,5660,5661.25,9202 +1717140600,5661,5662.25,5659,5660.5,7951 +1717142400,5660.75,5669,5659.75,5668.75,10963 +1717144200,5668.75,5669.25,5662.75,5663.5,5487 +1717146000,5663.5,5663.5,5659,5662.5,8252 +1717147800,5662.5,5664,5659.5,5661,5402 +1717149600,5661.25,5663.5,5654.5,5656.25,8312 +1717151400,5656.5,5659.75,5650.25,5658.75,12291 +1717153200,5659,5662.25,5656.75,5661.5,10382 +1717155000,5661.75,5668,5661.25,5667,8589 +1717156800,5667,5671.75,5665.75,5669.75,15722 +1717158600,5669.5,5691.75,5669.5,5687.75,64003 +1717160400,5687.75,5689.25,5676.75,5677.25,44035 +1717162200,5677.25,5689.75,5670.75,5673,165773 +1717164000,5672.75,5673.5,5649.75,5652.25,193507 +1717165800,5652.5,5653,5643.5,5650,173379 +1717167600,5650.25,5651,5641.5,5642.75,107247 +1717169400,5642.75,5644,5637.5,5638.25,104745 +1717171200,5638.25,5639.5,5625,5629.5,118314 +1717173000,5629.25,5637,5628.75,5636.75,73486 +1717174800,5636.5,5651,5636.5,5649.75,83539 +1717176600,5649.75,5652.25,5646,5650.5,72766 +1717178400,5650.5,5654.75,5647.25,5649.75,66601 +1717180200,5649.75,5660,5647.5,5656.5,79309 +1717182000,5656.5,5669.5,5652.25,5664.5,101754 +1717183800,5664.25,5719,5661.75,5716.25,483162 +1717185600,5716.25,5726.5,5710.5,5719.75,158093 +1717187400,5719.5,5723.75,5716.75,5718.75,28677 +1717365600,5719,5723.75,5709.75,5718,11456 +1717367400,5718,5718.75,5714.75,5716.25,3222 +1717369200,5716,5721.5,5715.25,5720.5,4321 +1717371000,5720.75,5723.5,5718.5,5721.75,5571 +1717372800,5721.5,5730.5,5721.25,5730.25,10969 +1717374600,5730,5730.25,5726.5,5726.75,3940 +1717376400,5726.75,5729,5723,5724,4629 +1717378200,5724.25,5726,5722,5724.25,4611 +1717380000,5724.25,5727.75,5724.25,5727.25,3395 +1717381800,5727.5,5728.25,5725.75,5727.75,1946 +1717383600,5727.75,5729.25,5726.25,5726.75,2887 +1717385400,5726.75,5728,5725.5,5727.25,2682 +1717387200,5727,5729,5727,5728.5,1620 +1717389000,5728.75,5730.5,5728.5,5729,1485 +1717390800,5729,5730,5727.25,5727.5,2768 +1717392600,5727.5,5728.75,5725.75,5727.5,3182 +1717394400,5727.5,5729,5725.25,5726.5,6500 +1717396200,5726.5,5732.75,5726.25,5729,7067 +1717398000,5729,5730.75,5720.75,5721.5,15006 +1717399800,5721.75,5723.25,5716.5,5717.75,11038 +1717401600,5717.75,5725,5714.5,5724,15019 +1717403400,5724,5727.5,5721.75,5725,10595 +1717405200,5724.75,5726,5721.75,5723.75,6475 +1717407000,5723.75,5725,5718.5,5722.25,6532 +1717408800,5722.25,5723.5,5721,5722.5,5017 +1717410600,5722.5,5724,5720,5721.5,6203 +1717412400,5721.75,5726.5,5720.5,5722,9410 +1717414200,5722,5728.25,5722,5727.5,9586 +1717416000,5727.25,5729.5,5725.75,5728,12716 +1717417800,5727.75,5729.25,5724.25,5725.5,12949 +1717419600,5725.5,5732.5,5725.5,5731.5,29426 +1717421400,5731.75,5732.75,5714.5,5720,156089 +1717423200,5720.75,5732,5715,5723,167735 +1717425000,5723,5723.25,5697.75,5700.75,150052 +1717426800,5701,5706.75,5694.5,5704.5,94508 +1717428600,5704.5,5707.5,5697.75,5701.5,71416 +1717430400,5701.25,5705,5676.75,5679.75,125264 +1717432200,5680,5683.5,5672.5,5678.25,97364 +1717434000,5678.25,5687.25,5666.25,5687,105980 +1717435800,5687,5696.25,5686,5692.75,89249 +1717437600,5692.5,5698.5,5687,5691.5,72535 +1717439400,5691.5,5702,5691.5,5698.25,62554 +1717441200,5698.25,5705.75,5696.75,5703.25,64434 +1717443000,5703.5,5719.5,5698,5719,172704 +1717444800,5718.75,5723.5,5716.75,5721.5,62938 +1717446600,5721.75,5722.5,5719.5,5720,6258 +1717452000,5719.75,5720,5717.75,5719.75,2498 +1717453800,5720,5721.5,5719.25,5719.5,1738 +1717455600,5719.5,5720.75,5719,5719.25,1503 +1717457400,5719.25,5719.5,5716,5716.25,2620 +1717459200,5716.25,5722.25,5716.25,5721.5,5261 +1717461000,5721.5,5723,5720,5721.75,2688 +1717462800,5721.75,5722.5,5718.25,5718.75,2607 +1717464600,5719,5721.75,5718,5720.75,3604 +1717466400,5720.5,5720.75,5718,5718.25,2534 +1717468200,5718.25,5719.75,5717.75,5718.75,1989 +1717470000,5719,5719.75,5715.25,5717,2183 +1717471800,5717,5719.25,5717,5718.75,2448 +1717473600,5718.75,5719.75,5717.75,5719.25,1619 +1717475400,5719.25,5720,5717,5717,1747 +1717477200,5717,5718,5716.25,5717,2052 +1717479000,5717,5718,5715.25,5717.5,3680 +1717480800,5717.75,5717.75,5711.75,5712.5,6055 +1717482600,5712.5,5713.25,5706.5,5707.75,7917 +1717484400,5708,5709,5701.5,5702.75,12618 +1717486200,5702.75,5712.5,5702,5708.5,11706 +1717488000,5708.75,5708.75,5700.25,5701,15204 +1717489800,5700.75,5701.75,5688.75,5690.25,17676 +1717491600,5690.5,5692.25,5681.5,5685.75,19499 +1717493400,5685.5,5691.75,5683,5686.75,16126 +1717495200,5687,5691,5682.5,5687.5,11752 +1717497000,5687.5,5691,5686.5,5690,7788 +1717498800,5690,5695.75,5689.75,5692.75,9744 +1717500600,5692.5,5699.75,5692,5699.25,10692 +1717502400,5699.25,5700,5691.5,5697.5,16701 +1717504200,5697.5,5702.25,5696.5,5701.25,11987 +1717506000,5701,5706.25,5699.75,5704.5,29966 +1717507800,5704.75,5708,5697.25,5704.5,134572 +1717509600,5704.75,5717.5,5697.25,5709.75,196250 +1717511400,5709.75,5714,5697.75,5699.25,117709 +1717513200,5699.25,5706,5695.75,5698.25,90177 +1717515000,5698.25,5698.5,5691,5692,86033 +1717516800,5692,5700.75,5689,5699.75,70653 +1717518600,5699.75,5709.25,5696,5704.5,72341 +1717520400,5704.5,5710,5696.5,5709.75,60330 +1717522200,5709.75,5711.25,5703,5708.25,58288 +1717524000,5708,5729.75,5706.75,5729.5,97031 +1717525800,5729.5,5731.75,5722.25,5723.75,70226 +1717527600,5723.75,5724.25,5706,5716.25,136826 +1717529400,5716.25,5726,5710,5723.5,142979 +1717531200,5723.5,5726,5720,5724.5,40918 +1717533000,5724.75,5726.25,5723.5,5724.25,10501 +1717538400,5724.5,5726,5722,5724.25,2401 +1717540200,5724.5,5728,5724,5728,2381 +1717542000,5727.75,5732,5727.75,5729,4330 +1717543800,5729,5731.25,5728.5,5731,2861 +1717545600,5730.75,5731.5,5729.25,5731.25,3707 +1717547400,5731.25,5731.75,5728.5,5728.75,3225 +1717549200,5728.75,5730.25,5726.75,5728.5,3848 +1717551000,5728.25,5732.75,5727.25,5731,5611 +1717552800,5731,5734,5730.5,5733.25,6356 +1717554600,5733,5734.25,5732,5732.5,3736 +1717556400,5732.25,5732.75,5731.5,5732.75,2085 +1717558200,5732.75,5734.25,5732.25,5733,2001 +1717560000,5733,5733,5732,5732.75,1365 +1717561800,5732.75,5733.25,5732.5,5732.5,1603 +1717563600,5732.5,5734.25,5732.25,5733.25,2149 +1717565400,5733.25,5733.5,5730.25,5732.75,3458 +1717567200,5733,5733.25,5729.75,5729.75,6185 +1717569000,5729.75,5731,5727.5,5727.75,5055 +1717570800,5727.75,5729.5,5725,5728,9540 +1717572600,5728.25,5731,5726.25,5728,5503 +1717574400,5727.75,5731.5,5726.25,5727.25,7724 +1717576200,5727,5731.5,5726.75,5729.75,4817 +1717578000,5730,5733.25,5729.5,5731.75,5543 +1717579800,5731.75,5735.25,5731.5,5735,8112 +1717581600,5734.75,5736.75,5733,5735.25,8875 +1717583400,5735.25,5736.25,5732.75,5734.5,6550 +1717585200,5734.25,5736.25,5731.75,5736,8832 +1717587000,5736,5741,5736,5739.75,17548 +1717588800,5739.75,5741.5,5735.5,5737.5,19858 +1717590600,5737.5,5744.25,5734.5,5744.25,21016 +1717592400,5744,5748,5743.5,5747,24486 +1717594200,5747,5747.5,5734.25,5740,140090 +1717596000,5739.75,5743.25,5726,5741.75,147781 +1717597800,5741.5,5750.5,5741.5,5748.5,108771 +1717599600,5748.75,5761.25,5748.5,5758.5,100591 +1717601400,5758.5,5764,5757.75,5759.75,59906 +1717603200,5759.5,5761.75,5756.75,5760.75,48884 +1717605000,5760.5,5767.5,5760,5766,48563 +1717606800,5765.75,5769.5,5761,5766.75,58981 +1717608600,5766.75,5772.25,5765.5,5772.25,40604 +1717610400,5772.25,5774.5,5769.5,5774.5,36803 +1717612200,5774.5,5779.5,5773.5,5778.25,50571 +1717614000,5778,5781.25,5775.75,5776.25,60923 +1717615800,5776.25,5786.5,5771.5,5786,168159 +1717617600,5786,5786.5,5781,5785.75,70051 +1717619400,5785.75,5787.75,5784.75,5785.25,17989 +1717624800,5787.25,5787.25,5783.5,5784.5,4587 +1717626600,5784.5,5790,5784.25,5789.5,3079 +1717628400,5789.25,5792.25,5788.75,5789.75,2224 +1717630200,5789.5,5789.75,5788.5,5789.25,1152 +1717632000,5789.25,5789.25,5785.25,5786.75,3578 +1717633800,5787,5787.75,5783.75,5787.5,2497 +1717635600,5787.25,5788.5,5785.75,5787.75,2436 +1717637400,5788,5791.5,5786.75,5790.25,3801 +1717639200,5790.25,5791.25,5788.75,5790,2018 +1717641000,5790,5790.25,5789,5789.5,1277 +1717642800,5789.5,5792.25,5789.25,5791.75,2101 +1717644600,5791.75,5791.75,5789,5789.25,1830 +1717646400,5789.5,5789.5,5787.75,5788.5,1212 +1717648200,5788.5,5789,5787.75,5788.5,766 +1717650000,5788.75,5788.75,5785.5,5786,2270 +1717651800,5785.75,5786.75,5784.5,5785.25,3280 +1717653600,5785.5,5786,5783,5784.5,4126 +1717655400,5784.75,5786.5,5782.5,5786.25,4172 +1717657200,5786.25,5787.75,5784.5,5785.25,6448 +1717659000,5785.5,5786,5782.75,5785.75,5349 +1717660800,5785.75,5789.25,5784.5,5788.5,7480 +1717662600,5788.5,5789,5783.75,5784,4453 +1717664400,5784,5786.25,5783.75,5784,3355 +1717666200,5784,5784.75,5782,5783.75,5286 +1717668000,5783.75,5785.75,5783.5,5784.25,2807 +1717669800,5784.25,5786,5784,5785.5,2811 +1717671600,5785.5,5787.5,5785,5786.75,4573 +1717673400,5786.75,5787.5,5784.75,5787,4240 +1717675200,5787,5791,5783.5,5786,16460 +1717677000,5786,5789.5,5778,5785.5,29379 +1717678800,5785.5,5789.5,5782.5,5788.5,24175 +1717680600,5788.75,5792.75,5781.75,5782,142941 +1717682400,5782.25,5790.5,5782,5789,101695 +1717684200,5789,5789.25,5782,5783,74617 +1717686000,5783.25,5786.25,5780.5,5783.25,51839 +1717687800,5783.25,5783.75,5779,5779.75,58540 +1717689600,5779.75,5781.25,5773.75,5775.75,69454 +1717691400,5776,5776.25,5770.75,5772.75,54656 +1717693200,5772.75,5781,5771.25,5779.75,58709 +1717695000,5779.5,5783,5778,5780,41801 +1717696800,5780.25,5781,5764.75,5774.5,89412 +1717698600,5774.5,5784,5772,5782.25,56111 +1717700400,5782.25,5784.75,5778.25,5783.25,59697 +1717702200,5783.25,5785.5,5778.25,5784.75,117330 +1717704000,5785,5785,5779,5782.5,33267 +1717705800,5782.75,5783,5781.25,5782.75,4660 +1717711200,5781.5,5782.75,5780.75,5782.5,1737 +1717713000,5782.5,5784.5,5782.5,5784,1245 +1717714800,5783.75,5784.75,5782.75,5784.25,1098 +1717716600,5784.25,5784.5,5783,5783.75,809 +1717718400,5783.75,5784.75,5782.5,5783.25,2187 +1717720200,5783,5785,5783,5784.75,1328 +1717722000,5785,5785.5,5784,5785.5,1669 +1717723800,5785.5,5787.25,5785.25,5786.5,2484 +1717725600,5786.25,5788,5785.75,5788,1638 +1717727400,5788,5788.5,5786.75,5788,1642 +1717729200,5788,5788.25,5786,5786.25,1487 +1717731000,5786.25,5787,5786,5786.25,1056 +1717732800,5786.5,5788.5,5786.25,5788.5,760 +1717734600,5788.5,5789,5786.75,5788.5,1208 +1717736400,5788.5,5789.75,5788.25,5789.25,1498 +1717738200,5789.25,5791.5,5789,5789.75,2723 +1717740000,5789.75,5790.75,5788.25,5790.75,4042 +1717741800,5790.5,5791.5,5788.75,5789,2563 +1717743600,5789.25,5791.25,5786,5786.5,5288 +1717745400,5786.25,5787,5784.75,5786,3765 +1717747200,5786,5788,5784.5,5787.5,4921 +1717749000,5787.5,5787.5,5781.25,5782.75,5598 +1717750800,5782.75,5783.75,5781,5783.25,4115 +1717752600,5783.5,5785,5782.25,5783.5,3647 +1717754400,5783.5,5784.5,5781.25,5782.25,3242 +1717756200,5782.25,5783.5,5779.5,5780.5,4563 +1717758000,5780.75,5781,5776.75,5779.25,6171 +1717759800,5779,5786.5,5779,5784.75,7725 +1717761600,5784.75,5788,5784.5,5786.5,13464 +1717763400,5786.25,5799.5,5748.5,5759.25,119571 +1717765200,5759,5773.25,5757,5772,55248 +1717767000,5772,5779,5760.5,5776,158466 +1717768800,5776,5783.5,5774.25,5782.25,86484 +1717770600,5782,5800.25,5779.5,5789.25,119881 +1717772400,5789.25,5789.5,5775.5,5785.5,97751 +1717774200,5785.75,5790.5,5782.75,5788,60209 +1717776000,5788,5795.5,5784,5795,43626 +1717777800,5795,5800,5785,5799.5,78864 +1717779600,5799.5,5805,5793.25,5798,59499 +1717781400,5797.75,5800.25,5794.25,5794.75,41233 +1717783200,5794.75,5795,5770.75,5783,137701 +1717785000,5782.75,5790.5,5780.75,5786.75,57511 +1717786800,5786.75,5790.25,5773.75,5783.25,91470 +1717788600,5783.25,5784.75,5773.25,5775.5,139394 +1717790400,5775.5,5776,5770.5,5771.25,45296 +1717792200,5771.25,5774.75,5770.5,5773,9367 +1717970400,5771,5780,5767.75,5778,7281 +1717972200,5778,5778.25,5773.75,5776.25,2442 +1717974000,5776.25,5776.25,5773.25,5774.75,1516 +1717975800,5774.75,5774.75,5772,5772.75,1928 +1717977600,5773,5776.5,5771.25,5772,4135 +1717979400,5772.25,5774.75,5771.5,5774,1843 +1717981200,5774.25,5774.75,5772.75,5773.75,1297 +1717983000,5774,5775,5773.25,5775,1463 +1717984800,5774.75,5775,5773.75,5774,1045 +1717986600,5774,5775.25,5773.25,5774.5,1090 +1717988400,5774.75,5778.5,5774.75,5778,2225 +1717990200,5777.75,5778,5774.75,5775.5,1735 +1717992000,5775.25,5776.25,5774.5,5776,1122 +1717993800,5775.75,5777.25,5775.25,5776.75,962 +1717995600,5776.75,5777.75,5776,5777,1427 +1717997400,5776.75,5777.5,5775,5776.5,1816 +1717999200,5776.5,5776.5,5769,5769.25,5775 +1718001000,5769.25,5771,5765,5766.25,6330 +1718002800,5766.25,5770.25,5763,5768,16050 +1718004600,5768.25,5770.75,5765.25,5769.75,9596 +1718006400,5769.75,5770.75,5765.5,5766,9247 +1718008200,5766,5768.25,5761.75,5763.25,6656 +1718010000,5763.25,5764.5,5757.75,5760.75,7646 +1718011800,5760.75,5765,5760.5,5763.25,5655 +1718013600,5763.25,5766.25,5761.25,5766,5656 +1718015400,5766,5771.25,5765.75,5767.75,8482 +1718017200,5767.75,5771.75,5767.25,5771.5,5789 +1718019000,5771.5,5773.25,5769.5,5770.5,7100 +1718020800,5770.25,5774.25,5770,5773,8050 +1718022600,5773,5773.25,5764.75,5766,12049 +1718024400,5765.75,5767.75,5762.5,5766.75,21003 +1718026200,5766.75,5767.75,5760.5,5766,119010 +1718028000,5765.75,5771.25,5765,5770.5,76863 +1718029800,5770.5,5774,5769.25,5772.25,58991 +1718031600,5772.25,5779,5772,5779,55971 +1718033400,5779,5785.75,5778,5781.25,66639 +1718035200,5781.25,5786.5,5780.5,5784,43697 +1718037000,5784,5785.75,5781.25,5783.5,34189 +1718038800,5783.5,5783.75,5777.5,5778,44424 +1718040600,5778,5792.25,5777,5787.75,78382 +1718042400,5787.75,5790.75,5779,5780,72687 +1718044200,5780,5787.5,5777.75,5785,63593 +1718046000,5785,5795.25,5784,5791,63430 +1718047800,5791,5793,5781.75,5792.25,141862 +1718049600,5792.25,5793,5784.5,5786.5,39715 +1718051400,5786.5,5789.25,5786.25,5789,3901 +1718056800,5789.25,5790.75,5788.5,5790,2395 +1718058600,5789.75,5790.25,5788.5,5788.5,827 +1718060400,5788.75,5789.25,5784.5,5784.5,1999 +1718062200,5784.5,5787,5784.5,5785.75,1576 +1718064000,5785.75,5786.25,5783.75,5784.5,2068 +1718065800,5784.5,5785,5783.25,5783.75,1619 +1718067600,5783.75,5785,5783,5784.75,2365 +1718069400,5784.5,5786.75,5784.25,5786.5,2015 +1718071200,5786.25,5786.5,5784.75,5785,1646 +1718073000,5784.75,5785.75,5783.75,5784.5,1433 +1718074800,5784.5,5785.5,5784.25,5785.25,1354 +1718076600,5785.25,5785.75,5783.25,5785.5,994 +1718078400,5785.5,5786.75,5784.25,5786.25,973 +1718080200,5786.25,5786.5,5785,5785.5,706 +1718082000,5785.5,5787.75,5785,5785.75,1207 +1718083800,5786,5789.25,5785,5789.25,1923 +1718085600,5789,5793,5789,5793,3684 +1718087400,5792.75,5793.5,5789.25,5789.5,3597 +1718089200,5789.5,5790.75,5785.5,5786.75,5296 +1718091000,5787,5789.75,5786.5,5786.75,5054 +1718092800,5786.75,5789,5784,5785.75,4691 +1718094600,5785.5,5786,5779.5,5780.25,5725 +1718096400,5780.25,5782.75,5777.75,5778.5,6928 +1718098200,5778.75,5780,5775,5775,7642 +1718100000,5775,5778.5,5772,5776.75,8753 +1718101800,5777,5779,5775,5777.5,5319 +1718103600,5777.5,5777.75,5769.5,5772.5,11507 +1718105400,5772.5,5776.25,5771.5,5775,10049 +1718107200,5775,5779.25,5774,5776,13467 +1718109000,5775.75,5777.75,5772.75,5775.5,13088 +1718110800,5775.5,5778.25,5774,5774.75,17575 +1718112600,5775,5775.25,5754,5761.25,199016 +1718114400,5761.25,5772,5759.25,5771,114865 +1718116200,5771,5781,5769.5,5781,96186 +1718118000,5780.75,5781.5,5773.75,5778.5,73874 +1718119800,5778.5,5782,5770.5,5772.25,92847 +1718121600,5772.5,5774.75,5769.5,5772.5,48965 +1718123400,5772.5,5776.75,5771.5,5775,37562 +1718125200,5775,5782.25,5771,5776.5,69237 +1718127000,5776.5,5786.5,5776,5786,48348 +1718128800,5786,5796.5,5783.25,5796.25,74899 +1718130600,5796.25,5800.5,5792.75,5796,72156 +1718132400,5796,5800,5792,5793,63466 +1718134200,5793,5804.75,5790,5803.5,133647 +1718136000,5803.5,5805.75,5800,5803.5,39865 +1718137800,5803.5,5804,5802,5803.25,6313 +1718143200,5804,5804,5799.5,5802.75,3516 +1718145000,5802.75,5805,5802.5,5805,1348 +1718146800,5804.75,5807,5804.75,5806.25,1513 +1718148600,5806.5,5806.75,5803.5,5804.25,1393 +1718150400,5804.25,5805.5,5802.75,5803,2143 +1718152200,5802.75,5803,5800.75,5802,1503 +1718154000,5802.25,5804.25,5802,5804,1350 +1718155800,5804,5806.25,5803.75,5804.75,2105 +1718157600,5804.75,5805.5,5804,5804.75,1123 +1718159400,5805,5805.75,5804.5,5805,1059 +1718161200,5805,5806.5,5804.5,5806.5,1257 +1718163000,5806.5,5807,5806.25,5806.75,1038 +1718164800,5806.5,5806.75,5806,5806.5,545 +1718166600,5806.25,5806.25,5805,5805.75,878 +1718168400,5805.5,5807.25,5805.5,5806,922 +1718170200,5806,5809.5,5805.75,5809,2875 +1718172000,5808.75,5811.5,5807.25,5810,4187 +1718173800,5810,5810,5805.75,5805.75,2971 +1718175600,5806,5807,5804.5,5806.25,5794 +1718177400,5806.25,5807,5805,5806.5,4434 +1718179200,5806.25,5809.5,5805,5805.25,5589 +1718181000,5805.25,5809.5,5805,5808,4933 +1718182800,5808.25,5809.5,5807.25,5808.75,3419 +1718184600,5808.75,5811.25,5807.75,5809.25,4754 +1718186400,5809.25,5810.25,5807.75,5809.25,3213 +1718188200,5809,5811.75,5808.25,5810.5,3244 +1718190000,5810.25,5812,5809.25,5811.75,4422 +1718191800,5811.75,5812,5808.25,5810.25,6790 +1718193600,5810,5814.5,5808.25,5814.5,15382 +1718195400,5814,5851.5,5807,5850.75,107375 +1718197200,5850.75,5853,5848.75,5849.5,41067 +1718199000,5849.5,5863,5845.5,5860.25,179345 +1718200800,5860,5872.75,5858.75,5872.75,108414 +1718202600,5872.5,5873,5861.25,5864.25,105147 +1718204400,5864.25,5867.5,5859,5865.75,75884 +1718206200,5865.75,5866,5858.5,5863.5,61808 +1718208000,5863.5,5864.5,5858,5858.25,44727 +1718209800,5858.25,5863.25,5857.5,5861.5,47098 +1718211600,5861.5,5867,5860.5,5862.5,33345 +1718213400,5862.25,5862.75,5855,5858.75,61090 +1718215200,5859,5862,5841.5,5859.75,134376 +1718217000,5860,5864,5845,5858,157100 +1718218800,5858,5874,5840.5,5842.75,156384 +1718220600,5843,5857.5,5835.75,5846.25,233235 +1718222400,5846,5854.75,5843.25,5852.75,63760 +1718224200,5852.5,5858.5,5851.75,5858,9643 +1718229600,5855.75,5857,5852.75,5855.25,4218 +1718231400,5855.25,5855.75,5853.75,5853.75,1045 +1718233200,5853.75,5855.25,5851.75,5854.75,1794 +1718235000,5854.75,5856.25,5854,5855.5,1412 +1718236800,5855.5,5858,5855,5856.75,3642 +1718238600,5856.75,5858,5855.75,5857,2103 +1718240400,5857,5858.75,5856.75,5857.5,2082 +1718242200,5857.5,5858.75,5856.25,5857,2646 +1718244000,5857.25,5857.5,5856,5856,1598 +1718245800,5856,5857.5,5855.25,5857.25,1513 +1718247600,5857.5,5859.75,5857.25,5859.75,2753 +1718249400,5859.75,5860.75,5859,5860.25,1256 +1718251200,5860.25,5860.5,5859.25,5859.5,924 +1718253000,5859.5,5860.75,5859.25,5860,1012 +1718254800,5860.25,5860.25,5856.25,5856.75,1719 +1718256600,5856.75,5857.75,5855,5856.25,2789 +1718258400,5856.25,5858,5854.75,5857.5,3583 +1718260200,5857.25,5861,5857,5860.5,3245 +1718262000,5860.25,5863.25,5858.25,5861,8054 +1718263800,5860.75,5861,5856.25,5857.75,7071 +1718265600,5857.75,5860,5854.75,5855.75,8253 +1718267400,5855.75,5857,5853,5855.25,5512 +1718269200,5855.25,5858.25,5852.5,5852.5,5169 +1718271000,5852.5,5853.25,5847.5,5848.5,8712 +1718272800,5848.75,5851.5,5845.5,5851,8791 +1718274600,5851,5852.5,5846.25,5852,9181 +1718276400,5852,5855.25,5851.5,5854,8680 +1718278200,5853.75,5855.25,5851,5852.25,7346 +1718280000,5852,5861.5,5852,5860.5,15140 +1718281800,5860.25,5872.25,5855.75,5861.5,64636 +1718283600,5861.5,5865,5858.25,5863.5,29631 +1718285400,5863.75,5864.25,5849.5,5852,135924 +1718287200,5852,5855,5836.5,5842.5,128394 +1718289000,5842.75,5846,5837.25,5837.75,95471 +1718290800,5837.75,5844.25,5834.5,5843.75,85776 +1718292600,5844,5848.75,5843,5844,56597 +1718294400,5844,5844.25,5828.5,5829.25,83351 +1718296200,5829.5,5841.5,5828,5839.25,75360 +1718298000,5839.25,5851.75,5837.75,5849.5,63840 +1718299800,5849.5,5851.75,5843.75,5848.75,43324 +1718301600,5849,5854.5,5844.25,5853,47468 +1718303400,5852.75,5858,5851.75,5857,39020 +1718305200,5857,5863,5854.5,5857,64556 +1718307000,5857.25,5865.25,5853.75,5856,123283 +1718308800,5856,5862.5,5855,5857,51854 +1718310600,5857,5857.75,5853.5,5855.75,6213 +1718316000,5855.5,5857,5851.5,5856,3567 +1718317800,5856,5857.5,5855.25,5856,1335 +1718319600,5856.25,5857.25,5854.5,5857,988 +1718321400,5857,5858.25,5856.25,5857.5,1485 +1718323200,5857.25,5858.5,5856.25,5857.75,2573 +1718325000,5857.75,5858,5856.5,5856.75,1479 +1718326800,5856.75,5858,5856.5,5858,1440 +1718328600,5858,5859.5,5857,5859.25,2202 +1718330400,5859,5859.75,5858.25,5859,1297 +1718332200,5859.25,5860.25,5859,5859.75,1459 +1718334000,5859.75,5861,5859.5,5860.25,1851 +1718335800,5860.25,5861,5859.25,5860.75,1519 +1718337600,5860.75,5861,5859.25,5859.75,1140 +1718339400,5859.75,5860,5858.5,5859.5,987 +1718341200,5859.5,5860.75,5859,5860,1430 +1718343000,5860.25,5862,5860,5861.75,3556 +1718344800,5861.75,5862.5,5859.75,5861.5,3583 +1718346600,5861.25,5861.25,5854.25,5855.5,5816 +1718348400,5855.25,5857,5848.5,5855.25,11761 +1718350200,5855,5857.25,5851.75,5852.25,9606 +1718352000,5852.5,5855,5847.25,5848.75,14256 +1718353800,5848.75,5851.75,5845.75,5846.25,9359 +1718355600,5846.25,5848.25,5842,5842.5,11223 +1718357400,5842.5,5842.5,5833,5833,15897 +1718359200,5833,5833.75,5821.5,5825.75,36238 +1718361000,5825.75,5832.5,5825.5,5826,16417 +1718362800,5826,5832.5,5817.25,5832.25,31745 +1718364600,5832.5,5837,5828.5,5830.25,19235 +1718366400,5830.25,5837.75,5828.25,5835,16169 +1718368200,5835,5838.25,5832.25,5834.25,16518 +1718370000,5834.25,5838.75,5832,5838.25,21371 +1718371800,5838.5,5845.75,5836,5844.5,101664 +1718373600,5844.25,5844.25,5828.75,5838.25,106506 +1718375400,5838.5,5842.25,5828,5841.75,73368 +1718377200,5841.5,5846.25,5836.5,5844.25,55387 +1718379000,5844,5847.75,5832.5,5843.75,64909 +1718380800,5843.5,5848.25,5840,5841,42424 +1718382600,5840.75,5848.75,5839,5847.75,37600 +1718384400,5847.75,5854,5846.5,5850.75,46437 +1718386200,5850.75,5853.25,5845.25,5847.5,34889 +1718388000,5847.25,5851.75,5841.25,5848.5,45139 +1718389800,5848.5,5853,5842.75,5850.25,43884 +1718391600,5850.25,5853.75,5848.25,5853,32702 +1718393400,5853,5858,5848,5856.75,94639 +1718395200,5857,5857.5,5853,5854.5,38144 +1718397000,5854.5,5855.25,5853.25,5855.25,4391 +1718575200,5854.75,5857.75,5851.5,5857,2267 +1718577000,5856.5,5859,5856.5,5859,923 +1718578800,5858.75,5859.25,5856.25,5856.75,1369 +1718580600,5857,5857.75,5855.75,5856.5,792 +1718582400,5856.75,5857.25,5854.75,5857,2079 +1718584200,5857,5857.75,5855.5,5855.5,1402 +1718586000,5855.75,5855.75,5852,5852.5,1750 +1718587800,5852.75,5855.25,5852.75,5854.75,1088 +1718589600,5854.75,5856.25,5853.5,5853.75,1313 +1718591400,5853.5,5856,5853.5,5854,991 +1718593200,5854,5855.5,5854,5855.25,533 +1718595000,5855.5,5856.75,5854.75,5855.25,1011 +1718596800,5855.25,5856.5,5855,5855,428 +1718598600,5855,5855,5853,5853.5,703 +1718600400,5853.75,5855.5,5852.5,5855.5,742 +1718602200,5855.25,5858,5855.25,5857,2213 +1718604000,5857,5857.25,5851.25,5856,4951 +1718605800,5856,5859.75,5855.5,5858.25,3347 +1718607600,5858.5,5863.75,5857,5862,7893 +1718609400,5862,5864.25,5858.25,5859.25,5797 +1718611200,5859.25,5863.75,5857.75,5858.5,7033 +1718613000,5858.75,5858.75,5851,5853.5,9254 +1718614800,5853.25,5855.5,5852,5854.25,4274 +1718616600,5854.5,5855.75,5853.75,5854.25,2913 +1718618400,5854.5,5855.25,5847.75,5848.25,5751 +1718620200,5848.25,5852.5,5848,5852.25,3555 +1718622000,5852.5,5857.25,5852.25,5857,5463 +1718623800,5857,5857,5853.75,5856,5074 +1718625600,5856,5858,5853.75,5854.5,6961 +1718627400,5854.5,5854.75,5849,5852,12546 +1718629200,5851.75,5852.25,5849.25,5849.5,11319 +1718631000,5849.75,5853.5,5844.5,5849.75,92318 +1718632800,5849.75,5857.75,5847.5,5851.75,84155 +1718634600,5852,5859.25,5851,5858.5,52160 +1718636400,5858.5,5870,5858.5,5868,51686 +1718638200,5867.75,5868.75,5864.25,5866.25,39080 +1718640000,5866.5,5884.25,5866.25,5884,48663 +1718641800,5884,5889.5,5881.5,5884.25,57775 +1718643600,5884.25,5895.75,5884.25,5894.25,48740 +1718645400,5894,5906.75,5893.5,5905.25,60062 +1718647200,5905.25,5915.75,5904.25,5911.5,87910 +1718649000,5911.25,5913,5905.75,5909,43993 +1718650800,5909,5915.25,5906,5914.25,47043 +1718652600,5914.5,5914.5,5899,5902,147602 +1718654400,5902.25,5902.5,5897.5,5902.25,44294 +1718656200,5902.5,5902.75,5900.5,5902,6366 +1718661600,5902.75,5909,5901.5,5907.5,4193 +1718663400,5907.5,5907.5,5905.5,5906.25,1820 +1718665200,5906.25,5908.25,5904,5907,2343 +1718667000,5907,5908.25,5906.5,5907,1242 +1718668800,5907,5907.25,5903.75,5904,2704 +1718670600,5904,5905,5901.5,5902.5,4117 +1718672400,5902.5,5902.5,5898,5900,3233 +1718674200,5899.75,5902,5896.75,5898,2544 +1718676000,5898,5901,5898,5900.25,1471 +1718677800,5900.25,5901.25,5899.5,5901,1104 +1718679600,5900.75,5903.25,5900.5,5902.5,2195 +1718681400,5902.25,5902.25,5900.25,5901,1214 +1718683200,5901,5902,5899.5,5899.75,957 +1718685000,5899.75,5900,5898.5,5899.25,982 +1718686800,5899.25,5901.25,5898.5,5901,1077 +1718688600,5901.25,5902.75,5900.5,5902.5,1367 +1718690400,5902.75,5904.5,5901.75,5902,4175 +1718692200,5902.25,5904,5901,5902.25,3624 +1718694000,5902.25,5904,5900.25,5901,6607 +1718695800,5901,5903.75,5898.25,5898.5,6262 +1718697600,5898.5,5901,5896.25,5896.75,7963 +1718699400,5897,5902.75,5896.5,5900.5,7349 +1718701200,5900.25,5906,5900.25,5901.25,6822 +1718703000,5901.5,5904.5,5900.25,5903,3683 +1718704800,5902.75,5905,5899.5,5904.5,4497 +1718706600,5904.5,5905.75,5899.75,5900.5,6057 +1718708400,5900.75,5901,5899.25,5900.25,5803 +1718710200,5900.25,5901.25,5899,5900.25,6477 +1718712000,5900.5,5904.5,5900.25,5902.25,12519 +1718713800,5902.5,5908,5897.25,5900.25,31457 +1718715600,5900.25,5903.75,5897,5902,23806 +1718717400,5902.25,5913.5,5901.75,5906.5,118599 +1718719200,5906.5,5910.25,5902.75,5905.25,66510 +1718721000,5905.25,5911,5900.5,5902,69655 +1718722800,5902.25,5904.75,5898.25,5901.5,54397 +1718724600,5901.5,5909.25,5900.5,5909,47207 +1718726400,5908.75,5911.75,5904.25,5904.75,41756 +1718728200,5904.75,5910.25,5903,5909.25,36336 +1718730000,5909.25,5912.75,5905.25,5911.5,44074 +1718731800,5911.5,5917,5909.5,5911.75,40691 +1718733600,5912,5912.25,5901.25,5908.25,65618 +1718735400,5908,5911.25,5906,5911,33249 +1718737200,5911.25,5911.75,5904.75,5909.75,48337 +1718739000,5910,5916.5,5908,5916.25,119551 +1718740800,5916.25,5917.5,5912.25,5916.75,36831 +1718742600,5917,5917,5915.75,5916.75,3840 +1718748000,5916.5,5918.5,5914.75,5918,2127 +1718749800,5918,5921.75,5917.75,5921,2068 +1718751600,5921,5921,5918.5,5919,1097 +1718753400,5919.25,5920,5918,5919.5,1041 +1718755200,5919.5,5919.5,5915,5915.25,2762 +1718757000,5915.5,5916.75,5915.25,5915.75,1337 +1718758800,5915.5,5916.25,5915.25,5915.5,950 +1718760600,5915.25,5917.25,5915,5915.75,1426 +1718762400,5915.75,5916.5,5915.75,5916.5,648 +1718764200,5916.5,5918,5916.25,5916.25,920 +1718766000,5916.25,5917.5,5916,5916.75,592 +1718767800,5916.75,5917,5915.25,5915.75,551 +1718769600,5916,5916.25,5915,5915.75,599 +1718771400,5915.5,5915.5,5914.5,5915.25,761 +1718773200,5915.5,5916,5915,5915.25,926 +1718775000,5915.25,5918.5,5915.25,5917.5,1529 +1718776800,5917.75,5919.25,5917.25,5918.25,2418 +1718778600,5918.25,5920.25,5918,5918.5,2626 +1718780400,5918.5,5920.25,5915.25,5917.5,4141 +1718782200,5917.25,5919,5915.25,5918.5,4180 +1718784000,5918.5,5920.25,5917,5917.75,3014 +1718785800,5917.75,5918.5,5916.5,5917.25,3141 +1718787600,5917.25,5920.25,5917,5919.25,3090 +1718789400,5919.25,5919.5,5918,5918.75,2092 +1718791200,5919,5919.5,5917.75,5918,2747 +1718793000,5918,5920.5,5918,5920.25,1680 +1718794800,5920.25,5921.25,5918.5,5920,2266 +1718796600,5920,5921.25,5918.75,5919.25,2840 +1718798400,5919.5,5919.5,5918.25,5919,2003 +1718800200,5919,5920,5918.5,5918.75,2677 +1718802000,5919,5920.75,5918.5,5920.25,3113 +1718803800,5920.5,5921.25,5918.25,5918.5,8090 +1718805600,5918.5,5919.5,5916.25,5916.5,6025 +1718807400,5916.5,5918.5,5914.75,5917.75,6141 +1718809200,5917.75,5918.5,5917,5917.5,3286 +1718811000,5917.75,5918.5,5917.25,5917.75,3420 +1718812800,5917.75,5918,5916.25,5917,1988 +1718814600,5917,5917,5916,5916.5,1993 +1718834400,5916.75,5918.75,5915.75,5917,1511 +1718836200,5917,5917.25,5915.75,5916,836 +1718838000,5915.75,5917.25,5915.5,5917.25,605 +1718839800,5917.25,5918,5916.75,5917.75,697 +1718841600,5917.5,5919.5,5917.5,5919.5,1510 +1718843400,5919.25,5921.5,5919,5920.75,1826 +1718845200,5920.75,5922.25,5920.75,5922,1686 +1718847000,5921.75,5923.5,5921.5,5922,1938 +1718848800,5922,5922.25,5921.25,5922.25,1005 +1718850600,5922.25,5922.25,5920,5921,1341 +1718852400,5921,5922.25,5920.75,5920.75,933 +1718854200,5920.75,5926.75,5920.75,5925.5,2795 +1718856000,5925.5,5927.75,5924.75,5926.75,1617 +1718857800,5927,5929.5,5926.75,5928.75,1903 +1718859600,5928.5,5933.25,5928.25,5930.75,4366 +1718861400,5930.75,5933.5,5930.75,5932.5,2189 +1718863200,5932.25,5933.25,5930.25,5932.5,3863 +1718865000,5932.5,5932.75,5929.75,5930.25,3454 +1718866800,5930.25,5938,5929.75,5937.5,9347 +1718868600,5937.5,5942.75,5932.75,5935.25,11546 +1718870400,5935.25,5937.25,5933.75,5934.5,7126 +1718872200,5934.75,5937.25,5932.75,5936.5,5091 +1718874000,5936.5,5937.75,5934,5936.75,4674 +1718875800,5936.75,5937.25,5934,5936.75,5100 +1718877600,5936.75,5938.5,5935.25,5937.75,3944 +1718879400,5937.75,5938.75,5936.5,5936.75,4487 +1718881200,5936.5,5939.25,5935.5,5936.75,6114 +1718883000,5937,5937.25,5932.25,5933.75,9141 +1718884800,5933.75,5936,5930,5934.75,10685 +1718886600,5934.5,5935.25,5925,5926.25,23443 +1718888400,5926.25,5927.75,5923.75,5925,21639 +1718890200,5925,5931.5,5918.5,5925.75,120795 +1718892000,5926,5928.25,5913.75,5920.25,115149 +1718893800,5920.25,5923.5,5916.25,5922.25,69039 +1718895600,5922.25,5925.5,5916.75,5917.75,54232 +1718897400,5918,5921,5912.75,5913,61976 +1718899200,5913,5915.75,5898,5898.5,93385 +1718901000,5898.5,5905.75,5888.25,5901.5,135783 +1718902800,5901.25,5901.5,5885.75,5888.75,91551 +1718904600,5888.75,5899.25,5880.25,5899,89001 +1718906400,5899.25,5910.25,5898.25,5909.25,76356 +1718908200,5909.25,5910.5,5899.75,5900,57532 +1718910000,5900,5901.5,5886.25,5900.25,84254 +1718911800,5900.5,5907.25,5894.25,5900,152785 +1718913600,5899.75,5900.75,5894,5898.5,45403 +1718915400,5898.75,5900.25,5898.25,5898.75,4429 +1718920800,5899.75,5901.5,5897.75,5900.5,3354 +1718922600,5900.5,5901,5899.25,5900.25,1025 +1718924400,5900.25,5902.75,5899.75,5901.75,1381 +1718926200,5902,5902.25,5899.5,5901.75,2328 +1718928000,5901.5,5902.5,5898.25,5899,2007 +1718929800,5899,5900,5895.75,5896.5,2308 +1718931600,5896.25,5898,5895.25,5897.5,2078 +1718933400,5897.25,5898,5895.75,5897.75,1795 +1718935200,5898,5898.5,5897.25,5898,1459 +1718937000,5898.25,5901,5898,5900.75,1586 +1718938800,5900.75,5902.25,5900.75,5902,1470 +1718940600,5901.75,5901.75,5899.75,5900,1011 +1718942400,5900,5902.25,5899.75,5902,1101 +1718944200,5901.75,5903,5901.25,5902.75,1048 +1718946000,5902.75,5904.5,5902.75,5904.25,1681 +1718947800,5904.25,5904.5,5902,5903.75,1799 +1718949600,5903.75,5905.5,5903.25,5904,3587 +1718951400,5904,5905,5901.25,5901.5,3300 +1718953200,5901.5,5902,5894,5895.75,8272 +1718955000,5895.75,5896.25,5888.75,5892.5,10489 +1718956800,5892.5,5894.5,5885.25,5886.5,12525 +1718958600,5886.5,5888.5,5881.25,5886.25,9642 +1718960400,5886.25,5891.5,5883.75,5891.25,9897 +1718962200,5891,5893.5,5889.25,5891.25,7123 +1718964000,5891,5894.5,5889,5889.5,5809 +1718965800,5889.5,5893.25,5886,5892.5,6918 +1718967600,5892.5,5898.25,5892.25,5896.5,9218 +1718969400,5896.5,5896.75,5888.25,5889.25,8639 +1718971200,5889,5891.5,5885.5,5887.75,14205 +1718973000,5887.75,5896.25,5887,5895.5,16944 +1718974800,5895.5,5898.5,5885.5,5889,41368 +1718976600,5889,5892.75,5873.75,5882.25,174562 +1718978400,5882.5,5892,5881.75,5887.25,100359 +1718980200,5887.25,5893,5882.5,5892.25,77693 +1718982000,5892.25,5896.75,5887.25,5887.75,68248 +1718983800,5887.75,5899.25,5883.5,5899,72188 +1718985600,5899,5900.5,5893.75,5896.5,47924 +1718987400,5896.5,5897.25,5888.25,5889.25,47585 +1718989200,5889.25,5892.25,5882.25,5884.5,52597 +1718991000,5884.25,5889,5879,5883,52549 +1718992800,5883.25,5891.25,5881,5890.75,48961 +1718994600,5890.5,5890.75,5883.25,5887,39518 +1718996400,5887,5892.5,5886.25,5888,41125 +1718998200,5887.75,5896.5,5884.75,5885,155741 +1719000000,5884.75,5893.75,5884.25,5891.75,55934 +1719001800,5891.5,5892.5,5890.75,5891.25,7204 +1719180000,5893.25,5894.5,5891.25,5892.5,3503 +1719181800,5892.75,5893.5,5891.75,5892.25,1029 +1719183600,5892.25,5894.25,5892.25,5893.75,1475 +1719185400,5893.75,5893.75,5891,5891.5,1324 +1719187200,5891.5,5892.25,5890.25,5892.25,2582 +1719189000,5892.25,5893,5891,5891.5,1361 +1719190800,5891.25,5891.75,5874.5,5879.75,13898 +1719192600,5879.75,5881.5,5876.75,5880.75,3514 +1719194400,5880.75,5881.75,5878.75,5880.5,2229 +1719196200,5880.75,5882.75,5878.5,5879.75,2275 +1719198000,5879.75,5882.5,5879.5,5882.5,1497 +1719199800,5882.5,5883.5,5881.25,5881.75,1677 +1719201600,5881.75,5882,5880.25,5881.25,1048 +1719203400,5881.5,5884.25,5881.25,5883.75,1717 +1719205200,5883.75,5888,5883.75,5887,3701 +1719207000,5887.25,5889.25,5887,5888.5,2415 +1719208800,5888.25,5891.75,5888,5890.5,4929 +1719210600,5890.75,5891.5,5888,5890,3882 +1719212400,5889.75,5893.25,5888.5,5891,7088 +1719214200,5890.75,5898.5,5889.25,5897.5,8209 +1719216000,5897.25,5900.75,5895.5,5900.5,8749 +1719217800,5900.25,5900.25,5896.25,5897.25,5347 +1719219600,5897.25,5898.75,5894.75,5895.75,4805 +1719221400,5895.75,5895.75,5888.75,5891.75,7092 +1719223200,5891.5,5893.75,5890.5,5893.5,4964 +1719225000,5893.5,5896.25,5891.75,5895.5,5337 +1719226800,5895.5,5897.5,5891.75,5893,6476 +1719228600,5892.75,5895.75,5891.5,5892.25,7050 +1719230400,5892.25,5894.75,5886.75,5893.5,11344 +1719232200,5893.5,5893.75,5886,5886.5,13295 +1719234000,5886.75,5887.5,5881.75,5886,22967 +1719235800,5885.75,5901.75,5880.5,5900.25,120977 +1719237600,5900,5913.25,5896.25,5898,157645 +1719239400,5898.25,5907.25,5890.25,5903.5,109887 +1719241200,5903.25,5907.25,5899,5905.5,73567 +1719243000,5905.25,5906.75,5900.75,5905.75,49133 +1719244800,5905.5,5906.25,5899.25,5903.25,39000 +1719246600,5903.5,5905.75,5892,5894.5,49476 +1719248400,5894.5,5896.5,5882.75,5885.75,101937 +1719250200,5885.5,5888.5,5879,5882.75,64186 +1719252000,5883,5883.75,5877.25,5880.75,67680 +1719253800,5880.75,5889.25,5878,5885.5,51808 +1719255600,5885.25,5889.75,5882.75,5885.25,54093 +1719257400,5885.25,5887,5869.25,5869.25,159992 +1719259200,5869.5,5872.25,5865,5867.5,67696 +1719261000,5867.75,5870.75,5866.5,5870.5,5480 +1719266400,5870.75,5873.75,5869.75,5872,3397 +1719268200,5872,5873,5871.75,5871.75,1218 +1719270000,5871.75,5873.75,5871.25,5873,1390 +1719271800,5873,5874.25,5872.25,5874,1590 +1719273600,5874,5874.25,5871.25,5871.5,2464 +1719275400,5871.75,5873,5870,5870.5,1335 +1719277200,5870.75,5871.25,5868,5870.25,2863 +1719279000,5870.25,5874.25,5870.25,5873.5,2804 +1719280800,5873.5,5874.75,5873,5873.5,2690 +1719282600,5873.75,5874.75,5873.5,5874,920 +1719284400,5874,5877.5,5874,5877,2842 +1719286200,5876.75,5878.5,5875.5,5878.25,2068 +1719288000,5878.25,5878.75,5877.5,5877.75,1164 +1719289800,5878,5879.25,5877.5,5879,1313 +1719291600,5879.25,5879.25,5878.5,5878.75,1247 +1719293400,5879,5880.25,5878.5,5878.75,2519 +1719295200,5878.75,5878.75,5874,5876,4147 +1719297000,5876,5878.5,5875.25,5875.5,3556 +1719298800,5875.5,5876.25,5869.5,5870.25,9791 +1719300600,5870.5,5872.25,5867.25,5868.25,6651 +1719302400,5868,5876.25,5865.75,5875.75,10453 +1719304200,5875.5,5878,5874.75,5877.75,8691 +1719306000,5877.75,5881.75,5876.75,5881.5,8608 +1719307800,5881.5,5882.5,5879.5,5882,6466 +1719309600,5882.25,5883,5879.75,5880.75,6126 +1719311400,5880.75,5882.25,5878.25,5881.25,6253 +1719313200,5881.25,5884,5879,5881.5,14530 +1719315000,5881.5,5882.25,5876.5,5881,11409 +1719316800,5881.25,5883.75,5880.5,5882.75,9775 +1719318600,5882.5,5882.5,5877.25,5881,15824 +1719320400,5881,5885.5,5880,5882,17278 +1719322200,5882,5883,5872.25,5873.75,104418 +1719324000,5873.25,5883.75,5872.5,5882.25,86827 +1719325800,5882.25,5885,5876.25,5878.75,67375 +1719327600,5878.75,5887,5877.25,5882.75,64326 +1719329400,5882.75,5886.5,5881.25,5885.5,48145 +1719331200,5885.5,5885.75,5876.25,5878.25,42227 +1719333000,5878,5878.25,5867,5871.25,74725 +1719334800,5871.25,5879,5866.5,5878.75,52001 +1719336600,5879,5883.75,5876.25,5881.75,42510 +1719338400,5881.75,5891,5880.25,5890.75,45914 +1719340200,5890.75,5891,5880,5886.25,55686 +1719342000,5886.25,5893.25,5884.5,5893.25,48365 +1719343800,5893,5894.5,5883.5,5890,127867 +1719345600,5890,5891,5886.5,5888.5,35962 +1719347400,5888.5,5890.25,5888.25,5889.75,5214 +1719352800,5889.75,5892.5,5888.25,5891.75,3125 +1719354600,5891.5,5891.5,5889,5891.25,1265 +1719356400,5891.25,5891.25,5889,5890.25,1055 +1719358200,5890.5,5890.5,5888.5,5888.75,1026 +1719360000,5889,5891.75,5887.75,5891,2519 +1719361800,5891,5893.25,5890.5,5892.75,1932 +1719363600,5892.75,5895.25,5892.25,5893.75,2677 +1719365400,5894,5895.75,5893.5,5895.25,2967 +1719367200,5895.5,5896.5,5895,5895.5,2015 +1719369000,5895.5,5895.75,5894.25,5895.25,1341 +1719370800,5895.25,5896.75,5893.75,5894.5,2229 +1719372600,5894.5,5894.75,5892.75,5894.5,1328 +1719374400,5894.5,5894.75,5893,5894.75,1534 +1719376200,5894.75,5896.5,5893.75,5895.25,1632 +1719378000,5895.5,5897.25,5895.25,5896.75,1927 +1719379800,5896.5,5898.5,5896.5,5897.75,3235 +1719381600,5897.75,5900.25,5897,5899.25,3940 +1719383400,5899.25,5900.5,5897,5897.25,3528 +1719385200,5897.25,5902.75,5895,5902.25,10122 +1719387000,5902.25,5906,5900.75,5905.75,9239 +1719388800,5905.75,5906.5,5902.5,5903.75,7005 +1719390600,5903.75,5906.5,5902.75,5903.5,4187 +1719392400,5903.25,5904,5901.25,5902.75,5167 +1719394200,5902.5,5902.5,5897.25,5897.25,6250 +1719396000,5897.25,5898.25,5892.5,5893.75,7127 +1719397800,5893.75,5895.5,5891.75,5892.25,6883 +1719399600,5892.25,5893,5887.75,5889.25,9976 +1719401400,5889,5891.5,5887,5891.5,11095 +1719403200,5891.5,5891.5,5884.75,5885.5,13164 +1719405000,5885.5,5885.5,5878.25,5879.25,23786 +1719406800,5879.25,5879.25,5873.5,5878,42225 +1719408600,5877.75,5885,5872.75,5882,103187 +1719410400,5882,5889.25,5877,5879.25,81209 +1719412200,5879,5887,5878.5,5883.25,63048 +1719414000,5883,5885.25,5871,5880.75,84578 +1719415800,5880.75,5896.25,5877.5,5894.5,72676 +1719417600,5894.5,5895.75,5890,5893,51865 +1719419400,5893.25,5894.75,5883.75,5888.75,49494 +1719421200,5888.75,5891.25,5881,5886.25,47025 +1719423000,5886.25,5890.5,5883.5,5889.5,32515 +1719424800,5889.5,5890.25,5885.75,5888.25,33879 +1719426600,5888.25,5892.25,5884,5886.75,42685 +1719428400,5886.75,5888,5882.25,5887.5,43047 +1719430200,5887.25,5903.75,5885.5,5896.25,141833 +1719432000,5896.5,5896.75,5883.5,5888.75,73046 +1719433800,5888.75,5889.25,5886,5888.25,8912 +1719439200,5887.75,5890.75,5885.5,5885.75,3517 +1719441000,5885.75,5886.75,5882.75,5884.25,2659 +1719442800,5884,5884.25,5878,5879.5,3323 +1719444600,5879.5,5880.75,5877.75,5880,1943 +1719446400,5880,5880,5877.25,5877.75,2892 +1719448200,5878.25,5878.25,5870.5,5874.75,5848 +1719450000,5874.75,5878.5,5874.25,5877.5,3553 +1719451800,5877.5,5879.75,5877.5,5879.25,3050 +1719453600,5879.5,5882.25,5879.25,5880.5,2220 +1719455400,5880.5,5880.75,5879,5879.75,1493 +1719457200,5879.75,5880.25,5878.5,5880,1229 +1719459000,5880,5880.5,5876.5,5877,1406 +1719460800,5877,5879.75,5876.75,5879.75,1411 +1719462600,5880,5883,5879.5,5882.75,1545 +1719464400,5883,5883.25,5881.75,5883,1460 +1719466200,5883,5886.5,5883,5886,2917 +1719468000,5886,5889.25,5886,5888.75,4982 +1719469800,5888.75,5889.25,5886.5,5886.5,2905 +1719471600,5886.75,5890.5,5886.75,5890,5675 +1719473400,5889.75,5890.5,5887,5887,3721 +1719475200,5887,5888.25,5882.75,5884.25,5734 +1719477000,5884.25,5887.25,5883.75,5886.75,4128 +1719478800,5886.5,5890.25,5885.25,5889.5,4035 +1719480600,5889.5,5890.75,5888.25,5889.5,3900 +1719482400,5889.25,5892.25,5889,5891.75,4288 +1719484200,5891.5,5893.5,5890.5,5892,4099 +1719486000,5892,5892,5887,5889.75,5402 +1719487800,5889.5,5892,5888.5,5889,5762 +1719489600,5889.25,5891.25,5887.5,5891,9261 +1719491400,5890.75,5897.5,5887,5897,25147 +1719493200,5896.75,5897.75,5893.25,5893.25,19135 +1719495000,5893.5,5909,5891.25,5901.25,143297 +1719496800,5901,5909.75,5897.5,5905.5,93594 +1719498600,5905.5,5908.5,5896.25,5900,78075 +1719500400,5900,5900.5,5888.25,5892.25,81154 +1719502200,5892.25,5892.75,5885.75,5891.75,84455 +1719504000,5891.5,5899.25,5890,5897.5,50524 +1719505800,5897.5,5900,5895,5895.25,40478 +1719507600,5895.25,5902.5,5895.25,5902.25,40710 +1719509400,5902.25,5903.25,5896.5,5896.75,32771 +1719511200,5897,5897,5884.75,5886,83088 +1719513000,5886.25,5893.25,5884.75,5892.25,59171 +1719514800,5892,5896.75,5890.75,5896.25,44463 +1719516600,5896.25,5903.75,5890.5,5902.75,124153 +1719518400,5902.75,5906.5,5901.5,5904.5,55696 +1719520200,5904.25,5905,5903.25,5904.25,4379 +1719525600,5903,5906.25,5902.25,5906,2052 +1719527400,5905.75,5907.5,5905.75,5906.5,1484 +1719529200,5906.5,5908.5,5906.25,5908.5,1127 +1719531000,5908.5,5909.5,5908,5909.5,1412 +1719532800,5909.75,5911.25,5909.25,5910.75,3467 +1719534600,5911,5911,5906.5,5907,2528 +1719536400,5906.75,5910.75,5906.25,5910,3346 +1719538200,5910,5916.25,5909.5,5915.5,7653 +1719540000,5915.5,5918.25,5915.5,5917.5,3444 +1719541800,5917.5,5918,5915.5,5916.25,2485 +1719543600,5916.25,5917,5915.5,5916,1365 +1719545400,5916,5916.25,5915,5915.75,1680 +1719547200,5915.5,5916,5913.25,5913.75,2282 +1719549000,5913.5,5914,5912,5913,2290 +1719550800,5913,5913.5,5911.75,5911.75,2197 +1719552600,5912,5912.5,5910.5,5912,2402 +1719554400,5911.75,5917.5,5911.75,5916.5,5423 +1719556200,5916.5,5917.25,5914.5,5915.5,3538 +1719558000,5915.75,5918.5,5914,5916,7015 +1719559800,5916.25,5916.5,5913.5,5914.25,4140 +1719561600,5914.25,5916.25,5911.5,5915.75,6294 +1719563400,5916,5918.25,5915.25,5917.5,5483 +1719565200,5917.75,5921,5917.75,5920,7067 +1719567000,5920,5922,5919,5920.25,5890 +1719568800,5920.25,5920.75,5918,5919.75,4893 +1719570600,5919.75,5921.5,5919,5921.25,3733 +1719572400,5921.25,5921.25,5918,5919,6139 +1719574200,5919.25,5920.25,5918.5,5919.5,7444 +1719576000,5919.5,5923,5918,5921.5,15288 +1719577800,5922,5927.75,5909.75,5911.25,54206 +1719579600,5911.5,5913.75,5904.75,5908,38898 +1719581400,5907.5,5918.5,5902.5,5916.75,120137 +1719583200,5916.75,5939.75,5916.75,5932.5,162187 +1719585000,5932.25,5937.75,5918,5923,119117 +1719586800,5922.75,5923,5908.25,5913.5,130947 +1719588600,5913.25,5919.25,5911.25,5913,63021 +1719590400,5912.75,5914.25,5897.75,5905.25,85321 +1719592200,5905.25,5907,5890.25,5898.75,84882 +1719594000,5898.75,5905.75,5895.5,5898.5,54823 +1719595800,5898.75,5900.5,5894.25,5896.25,47328 +1719597600,5896,5902,5888,5889.75,71082 +1719599400,5890,5892.5,5885.5,5887.25,55235 +1719601200,5887.25,5887.75,5882.25,5884.25,66631 +1719603000,5884.25,5891.25,5865.5,5878,337708 +1719604800,5878.25,5889,5877.75,5888.5,89239 +1719606600,5888.75,5889,5885.25,5887,9961 +1719784800,5889,5891.25,5883.25,5890.75,8486 +1719786600,5890.75,5891.25,5888.5,5889,3584 +1719788400,5888.75,5889,5882.5,5887.25,5881 +1719790200,5887.25,5888,5883.5,5884,3084 +1719792000,5884.25,5889,5881.25,5888.5,5057 +1719793800,5888.75,5890.25,5887.75,5890,3188 +1719795600,5890,5891.25,5889,5889.5,2525 +1719797400,5889.75,5891.25,5889.25,5891,3519 +1719799200,5890.75,5892.75,5890.5,5891.5,2403 +1719801000,5891.75,5892.75,5891,5891.25,2393 +1719802800,5891.25,5893,5890.75,5891.5,2311 +1719804600,5891.5,5891.75,5890,5891,2248 +1719806400,5891,5891.25,5889.75,5890,1597 +1719808200,5890,5890.5,5887.75,5888.75,2256 +1719810000,5888.75,5892,5888,5891.75,2116 +1719811800,5892,5893.75,5891.75,5893.25,2643 +1719813600,5893.25,5895.5,5893.25,5894.75,5727 +1719815400,5894.75,5895.75,5892.5,5893.5,4271 +1719817200,5893.75,5895.75,5890.5,5890.5,10971 +1719819000,5890.25,5891.25,5880.25,5883.25,13474 +1719820800,5883.25,5889,5882.75,5888.25,8996 +1719822600,5888.5,5890.5,5878.75,5880.25,11434 +1719824400,5880.25,5880.75,5875.75,5877.5,9441 +1719826200,5877.5,5883.25,5877,5882.75,7193 +1719828000,5882.5,5885,5882,5883,4999 +1719829800,5883,5887,5881.25,5886.25,5410 +1719831600,5886,5889.25,5885.25,5887.75,6804 +1719833400,5887.75,5891,5887.5,5890.25,6307 +1719835200,5890,5892.5,5888.25,5890,11305 +1719837000,5889.75,5890.75,5885,5889,13996 +1719838800,5889,5892.25,5883,5891.75,24245 +1719840600,5891.75,5894,5875.75,5883,147603 +1719842400,5883,5889.5,5860.25,5878,175804 +1719844200,5877.75,5878.75,5859.25,5867.75,125716 +1719846000,5868,5877,5862.75,5876.75,93068 +1719847800,5877,5879.75,5871,5879.5,62077 +1719849600,5879.5,5887.75,5874.25,5887.5,78578 +1719851400,5887.5,5889,5883.5,5885.75,47645 +1719853200,5885.75,5887.75,5881.5,5886,43979 +1719855000,5886,5888,5883.25,5884.5,35090 +1719856800,5884.75,5892.25,5880.5,5883.5,52672 +1719858600,5883.5,5885.25,5880,5882.75,41949 +1719860400,5882.75,5886.75,5873.25,5878.75,60193 +1719862200,5878.5,5894.25,5877.75,5888.5,145972 +1719864000,5888.75,5889.75,5886,5887.25,38646 +1719865800,5887.25,5887.75,5886.25,5886.75,4793 +1719871200,5888.25,5889.75,5886.5,5887,2127 +1719873000,5887,5887.25,5884.75,5885,1863 +1719874800,5884.75,5885.25,5882.5,5884.25,2097 +1719876600,5884,5884,5881.75,5883.5,1687 +1719878400,5883.75,5884.75,5877.25,5878.5,4792 +1719880200,5878.75,5879.75,5875.75,5879,3274 +1719882000,5879.25,5879.75,5878,5879.5,2727 +1719883800,5879.5,5881.25,5878.5,5879.5,3234 +1719885600,5879.5,5881,5877.5,5877.5,1898 +1719887400,5877.5,5877.75,5874,5876.25,3293 +1719889200,5876.25,5877,5873.75,5875,2129 +1719891000,5875,5876.5,5874.5,5876.25,1703 +1719892800,5876.5,5878,5876,5877.75,1877 +1719894600,5877.75,5878.75,5876.75,5877.5,1263 +1719896400,5877.75,5879,5876.5,5879,1505 +1719898200,5878.75,5882.25,5878.75,5881.25,3046 +1719900000,5881.25,5882.5,5877,5879.5,4500 +1719901800,5879.5,5879.5,5874.75,5876.25,4520 +1719903600,5876.25,5876.25,5867,5867.75,15801 +1719905400,5868,5870.25,5863.5,5869.25,11926 +1719907200,5869.25,5871,5865,5865,9233 +1719909000,5865,5869,5862.75,5868,6774 +1719910800,5868.25,5870.5,5863.75,5867.25,7325 +1719912600,5867.25,5868.5,5863.75,5866.5,6531 +1719914400,5866.75,5867.75,5865.25,5867,5218 +1719916200,5866.75,5869.75,5865.5,5868,4497 +1719918000,5868,5868.5,5860.25,5862.75,9747 +1719919800,5863,5864.5,5857.5,5863.25,13787 +1719921600,5863.25,5867,5861.75,5866.25,13671 +1719923400,5866.25,5868.25,5863,5866.25,15762 +1719925200,5866,5872.5,5865.75,5870.75,29517 +1719927000,5870.75,5890.5,5869.75,5885.25,170130 +1719928800,5885.25,5891,5878.5,5887.25,121878 +1719930600,5887.25,5893.75,5884.75,5891.5,85549 +1719932400,5891.25,5895.25,5888.25,5894.75,55287 +1719934200,5894.75,5899,5889.25,5890.5,72392 +1719936000,5890.25,5893,5885,5892.25,59319 +1719937800,5892,5894,5889.75,5893.5,28370 +1719939600,5893.5,5903.25,5892.75,5900.25,67747 +1719941400,5900.5,5908.75,5898.25,5906.5,50224 +1719943200,5906.75,5913,5906.25,5911.25,41393 +1719945000,5911.25,5914,5909.5,5910.25,36837 +1719946800,5910.25,5914.75,5908.75,5913.5,43923 +1719948600,5913.25,5924.5,5911.75,5924.25,157158 +1719950400,5924.25,5924.5,5917,5918.5,45108 +1719952200,5918.25,5918.75,5915.5,5917.5,8086 +1719957600,5918.5,5919.75,5915.75,5919.25,2952 +1719959400,5919.25,5920.5,5919,5919.75,1192 +1719961200,5919.75,5920.5,5917,5917.25,1216 +1719963000,5917.25,5917.5,5915.75,5916.75,2077 +1719964800,5917,5921.25,5916.75,5920,3174 +1719966600,5919.75,5921.25,5919.25,5919.75,1447 +1719968400,5919.5,5919.75,5917.75,5919,2103 +1719970200,5918.75,5918.75,5916.25,5917.75,2911 +1719972000,5917.5,5919.25,5917.5,5919,2194 +1719973800,5918.75,5919,5916,5918.25,1583 +1719975600,5918.25,5919.75,5914.5,5914.75,3932 +1719977400,5914.75,5917,5914.75,5916,1609 +1719979200,5916.25,5918,5916,5918,904 +1719981000,5918,5919,5917.5,5918.5,1466 +1719982800,5918.5,5918.75,5916.5,5917.25,2610 +1719984600,5917.5,5918.25,5916.5,5917.75,2199 +1719986400,5918,5920.75,5917.75,5919.5,6354 +1719988200,5919.5,5921,5918.75,5919.5,2656 +1719990000,5919.75,5922.25,5918,5921.5,6406 +1719991800,5921.75,5923.25,5919.25,5920,5399 +1719993600,5920.25,5922.5,5918.75,5921,5257 +1719995400,5921.25,5927,5921,5924,8657 +1719997200,5924,5925.25,5923.25,5924.5,4054 +1719999000,5924.5,5926,5923.25,5925,4379 +1720000800,5925,5925.75,5923.5,5925.75,4603 +1720002600,5925.5,5926.25,5924.25,5924.25,4054 +1720004400,5924.5,5926,5922.25,5923,6547 +1720006200,5923.25,5924,5921,5923.5,6519 +1720008000,5923.25,5924.25,5916.25,5918,15962 +1720009800,5917.5,5919.25,5914.75,5916,18685 +1720011600,5916,5919.75,5915.5,5919,20670 +1720013400,5919,5929.25,5918.5,5928.75,90416 +1720015200,5928.75,5934.75,5921.5,5924.5,100742 +1720017000,5924.25,5931.75,5923.5,5930.5,60235 +1720018800,5930.75,5937.25,5927,5932.25,66308 +1720020600,5932.5,5936.25,5931,5935.75,50414 +1720022400,5935.75,5944.25,5935.25,5943.75,54235 +1720024200,5943.75,5950.5,5937.75,5945.75,124419 +1720026000,5946,5947.25,5944,5945.75,33724 +1720044000,5945.75,5945.75,5941,5945.5,3398 +1720045800,5945.25,5946.5,5943.25,5944.25,1119 +1720047600,5944.25,5946.25,5944.25,5945.5,952 +1720049400,5945.25,5947,5944.75,5945.5,1082 +1720051200,5945.5,5946.5,5944,5944,1580 +1720053000,5944.25,5945.25,5943.5,5944.75,869 +1720054800,5944.5,5945.25,5943.5,5944.25,969 +1720056600,5944.25,5947,5943.75,5944.25,1691 +1720058400,5944,5944.75,5942.75,5943.25,1235 +1720060200,5943.5,5945,5943,5943.5,1110 +1720062000,5943.75,5944,5942.5,5943.25,441 +1720063800,5943.5,5945.25,5943.25,5943.75,803 +1720065600,5944,5944.75,5943.25,5944.25,730 +1720067400,5944.5,5944.75,5943.5,5944.5,503 +1720069200,5944.5,5945,5943.5,5944.75,835 +1720071000,5944.75,5946.5,5944.5,5946.25,1486 +1720072800,5946,5946.25,5944,5944.25,2135 +1720074600,5944.25,5948,5944.25,5946.25,2224 +1720076400,5946.25,5948.25,5945.75,5946.25,3530 +1720078200,5946.25,5948.75,5944.75,5948.5,2990 +1720080000,5948.5,5949,5946.75,5948.75,3441 +1720081800,5948.5,5948.75,5946.5,5948,2985 +1720083600,5948,5949.75,5947.5,5949,2679 +1720085400,5949,5949.75,5948,5948.75,1676 +1720087200,5948.5,5948.75,5947.5,5947.5,1199 +1720089000,5947.75,5950.5,5947.25,5949,2198 +1720090800,5949.25,5950.5,5948.75,5949.5,2363 +1720092600,5949.25,5950.5,5949.25,5949.5,2294 +1720094400,5949.25,5950.25,5949,5950,1651 +1720096200,5950,5951,5949.5,5951,1826 +1720098000,5951,5951.75,5949.75,5950,3298 +1720099800,5950,5950.25,5943.25,5943.25,10541 +1720101600,5943.5,5944,5940,5941,8820 +1720103400,5941,5942.25,5940,5942,6100 +1720105200,5942,5944.75,5941.75,5943.75,6297 +1720107000,5943.75,5944.5,5943,5943.75,2510 +1720108800,5943.5,5943.75,5941.5,5942,1539 +1720110600,5942.25,5943.25,5941.75,5943.25,1615 +1720130400,5942.5,5944.25,5941,5942.25,2310 +1720132200,5942.5,5943.25,5941.75,5942.25,485 +1720134000,5942.5,5944.25,5942.25,5944.25,714 +1720135800,5944,5944.75,5942.75,5943,739 +1720137600,5943,5945.5,5943,5945,2029 +1720139400,5945,5948,5944.75,5946.25,2212 +1720141200,5946.25,5947,5945.5,5946,1255 +1720143000,5946,5947,5945.25,5946.25,1085 +1720144800,5946.25,5947.25,5945.25,5947.25,1466 +1720146600,5947,5947.5,5946,5947,1251 +1720148400,5947,5947.75,5946,5947.75,1511 +1720150200,5947.75,5948.5,5947.25,5948,1271 +1720152000,5947.75,5948.5,5947,5948,1020 +1720153800,5948,5949.75,5947.5,5948.25,1512 +1720155600,5948.5,5949.5,5947.5,5948.75,1635 +1720157400,5949,5951,5948.5,5950.5,2804 +1720159200,5950.25,5952.75,5950,5951.25,4136 +1720161000,5951.5,5953.5,5951.25,5951.5,3447 +1720162800,5951.5,5953.25,5948.25,5949.5,8267 +1720164600,5949.5,5950.75,5947.75,5950,7907 +1720166400,5949.75,5951,5947.75,5948.25,7065 +1720168200,5948.5,5949,5945.25,5946,4880 +1720170000,5946.25,5948,5946,5947.25,3128 +1720171800,5947,5948.75,5945.25,5946.5,4870 +1720173600,5946.75,5948,5945.75,5946.5,4668 +1720175400,5946.75,5948.75,5945.25,5945.75,5324 +1720177200,5945.75,5947.25,5944.5,5947,6664 +1720179000,5947,5947.75,5943.25,5944.75,8342 +1720180800,5944.75,5949.5,5943,5946.25,10559 +1720182600,5946.25,5959.75,5939.75,5945.75,50834 +1720184400,5946,5947.25,5943,5947,26046 +1720186200,5947,5955,5943,5955,121833 +1720188000,5955,5957.5,5940.25,5950.5,117231 +1720189800,5950.5,5958,5947.25,5953.25,72757 +1720191600,5953.25,5961.25,5950.25,5958.5,58954 +1720193400,5958.5,5967.25,5958.25,5965.5,47158 +1720195200,5965.5,5967.5,5961.75,5966,34685 +1720197000,5966,5966,5961,5965.25,39191 +1720198800,5965.25,5970,5963,5968.75,37956 +1720200600,5968.75,5975.75,5968.5,5972.75,41976 +1720202400,5973,5974,5969,5970.25,36823 +1720204200,5970.25,5974.25,5968.25,5973.5,29627 +1720206000,5973.25,5976,5972.25,5973.75,38788 +1720207800,5973.5,5980.75,5972.5,5976.75,135973 +1720209600,5976.75,5977,5972.25,5973.75,54241 +1720211400,5973.5,5973.5,5969.75,5969.75,17263 +1720389600,5966.75,5972.75,5965.75,5970,5397 +1720391400,5970,5970.75,5969,5969.75,845 +1720393200,5969.75,5971,5969,5970,865 +1720395000,5969.75,5970.25,5967,5967.5,1885 +1720396800,5967.25,5969.75,5966,5968.75,3848 +1720398600,5968.75,5968.75,5966.25,5967,1659 +1720400400,5967,5969.25,5965.5,5969.25,3087 +1720402200,5969.25,5969.5,5968,5968.25,2285 +1720404000,5968.25,5970,5967.5,5969.5,1584 +1720405800,5969.5,5969.75,5968.75,5969.25,1014 +1720407600,5969.25,5970,5968.25,5968.75,1248 +1720409400,5969,5970,5968.75,5969,690 +1720411200,5969,5969,5968,5968.5,812 +1720413000,5968.5,5968.5,5967.25,5967.25,1166 +1720414800,5967.25,5967.75,5965.75,5966.75,1835 +1720416600,5966.75,5968.5,5965.75,5965.75,2318 +1720418400,5965.75,5968.5,5965.5,5967.75,4247 +1720420200,5967.75,5969.25,5967.25,5968.75,2998 +1720422000,5968.75,5970.5,5966.5,5970,8408 +1720423800,5970.25,5973.25,5969,5973.25,6306 +1720425600,5973,5974.25,5972.25,5973.75,6174 +1720427400,5974,5976,5973.5,5973.75,5533 +1720429200,5973.5,5974.75,5972.5,5974.25,4674 +1720431000,5974.5,5975.25,5973.25,5974,3350 +1720432800,5974,5975,5973.5,5974.5,3675 +1720434600,5974.5,5974.75,5973,5973.25,4309 +1720436400,5973.5,5977.5,5973,5976.75,9911 +1720438200,5976.75,5978.25,5976.75,5978.25,6643 +1720440000,5978,5980,5977,5979.75,8799 +1720441800,5979.75,5981.5,5979.5,5981.25,9513 +1720443600,5981.25,5984.5,5980.5,5984,16477 +1720445400,5983.75,5992.25,5982.5,5990,104617 +1720447200,5990,5990.25,5981.25,5984.5,81314 +1720449000,5984.25,5985.5,5978.5,5981.5,66352 +1720450800,5981.5,5984.75,5979.75,5983,52913 +1720452600,5982.75,5983.75,5976.25,5980,47678 +1720454400,5980.25,5980.25,5972,5974.75,53415 +1720456200,5974.75,5978,5973.75,5977,30139 +1720458000,5977,5978,5973.5,5977.75,25933 +1720459800,5978,5982.75,5977.75,5981.25,33649 +1720461600,5981.5,5981.75,5978.25,5981.25,23300 +1720463400,5981.25,5981.25,5970,5978.25,51533 +1720465200,5978.5,5978.75,5974,5974.75,28680 +1720467000,5975,5984,5974,5982.25,130989 +1720468800,5982,5984.5,5980,5983.25,45762 +1720470600,5983.25,5983.5,5982,5983.25,5724 +1720476000,5982.5,5985.5,5981,5985.5,2701 +1720477800,5985.5,5986,5984,5984.5,1160 +1720479600,5984.75,5990.25,5984.75,5990,3323 +1720481400,5990.25,5993.5,5989.5,5993.25,4053 +1720483200,5993.25,5994.5,5992,5993,5230 +1720485000,5992.75,5993,5990.25,5990.5,2669 +1720486800,5990.75,5992.75,5990,5991.75,2013 +1720488600,5991.75,5992.25,5988.25,5988.75,3676 +1720490400,5989,5989.75,5987.5,5989,2505 +1720492200,5989.25,5990.5,5989,5989.5,1197 +1720494000,5989.5,5991,5989.5,5990.5,1413 +1720495800,5990.75,5993.25,5990.75,5993,1561 +1720497600,5992.75,5993.25,5992.5,5993.25,1204 +1720499400,5993.25,5994,5992,5993.75,1648 +1720501200,5993.75,5994.75,5992,5992.75,2575 +1720503000,5992.75,5994,5991.75,5993,2279 +1720504800,5992.75,5992.75,5990.75,5990.75,2794 +1720506600,5990.5,5991,5989,5990.75,2907 +1720508400,5990.5,5991.75,5988.25,5991.75,8538 +1720510200,5991.75,5993.5,5991.25,5992.75,4717 +1720512000,5992.75,5994.25,5990.75,5991.25,5483 +1720513800,5991.25,5994.25,5991.25,5993.25,4226 +1720515600,5993.25,5994.5,5993,5994.25,3495 +1720517400,5994.25,5994.75,5992.75,5992.75,3758 +1720519200,5993,5993.5,5992,5992.75,4538 +1720521000,5992.75,5994.25,5992.25,5993,3437 +1720522800,5992.75,5993.75,5990.5,5991.75,5766 +1720524600,5991.75,5992.25,5990,5990.75,6266 +1720526400,5991,5992.5,5988,5989,9549 +1720528200,5989,5990.75,5987.5,5990.5,12278 +1720530000,5990.25,5992.5,5989.5,5990.5,13241 +1720531800,5990.75,5996.75,5989,5994.75,87474 +1720533600,5995,5997.5,5984.75,5988.75,106281 +1720535400,5988.5,5997.5,5986,5991.75,83694 +1720537200,5991.5,5993.75,5985.5,5988.75,69406 +1720539000,5989,5993.75,5986.5,5993.25,48111 +1720540800,5993.5,5996.5,5991.75,5995,37630 +1720542600,5995.25,5995.75,5989.5,5995.75,46290 +1720544400,5995.75,6000.5,5985.75,5988.5,84248 +1720546200,5988.25,5991.75,5987.75,5989.5,36499 +1720548000,5989.5,5989.5,5985.5,5985.5,40496 +1720549800,5985.75,5990,5984.25,5987,48844 +1720551600,5987,5987.25,5983,5985.75,38366 +1720553400,5985.75,5988.75,5983.5,5986.5,110404 +1720555200,5986.75,5988.5,5985.25,5987.75,34216 +1720557000,5987.5,5988.25,5986.75,5986.75,8141 +1720562400,5986.5,5988.25,5986.25,5987.25,1713 +1720564200,5987.25,5988.75,5987.25,5988,1550 +1720566000,5988.25,5989.5,5988.25,5988.75,755 +1720567800,5988.75,5989.5,5988.25,5988.5,824 +1720569600,5988.25,5990.75,5988.25,5989.5,2468 +1720571400,5989.5,5990.75,5989.5,5990.5,1611 +1720573200,5990.5,5991.25,5988.25,5989.5,2125 +1720575000,5989.5,5990.25,5987.75,5988,2101 +1720576800,5988.25,5990.25,5988,5990,1774 +1720578600,5989.75,5990.5,5989.5,5990.25,894 +1720580400,5990.25,5990.5,5990,5990,777 +1720582200,5990.25,5990.5,5989,5989.25,886 +1720584000,5989,5989.25,5988,5988.5,1099 +1720585800,5988.75,5990.25,5988.75,5990,839 +1720587600,5990,5990.5,5987.75,5987.75,2306 +1720589400,5988,5988.25,5985.5,5985.5,2959 +1720591200,5985.5,5988.5,5985.5,5988.25,3820 +1720593000,5988.25,5989.5,5987.25,5987.5,3940 +1720594800,5987.75,5990.25,5987.25,5988.5,6358 +1720596600,5988.5,5990.75,5988,5989.75,3911 +1720598400,5990,5992,5989.25,5992,5990 +1720600200,5992,5993.25,5991,5993.25,3679 +1720602000,5993.25,5994.5,5992.25,5994,4499 +1720603800,5994,5994.5,5992.75,5994.25,3555 +1720605600,5994,5995.25,5993.25,5994.75,4801 +1720607400,5995,5995.5,5994,5994.25,3391 +1720609200,5994.25,5995.25,5993.25,5994,3660 +1720611000,5994,6000,5994,5999,9944 +1720612800,5999,6001.25,5998.25,6000.75,10409 +1720614600,6000.5,6001.25,5998.25,5998.5,10111 +1720616400,5998.5,6000.25,5997.75,5998,12384 +1720618200,5998,6001.25,5995.25,6000.5,101786 +1720620000,6000.5,6005,5998.75,6001,79509 +1720621800,6001,6001.25,5996.25,5997.75,59721 +1720623600,5997.5,6004.25,5995,6004.25,57933 +1720625400,6004.25,6007.5,6003.75,6006.25,56115 +1720627200,6006.25,6018,6005.75,6016.75,68118 +1720629000,6017,6021.25,6014.25,6021,55486 +1720630800,6021,6025.25,6018.75,6021.5,51363 +1720632600,6021.5,6026.5,6019.75,6025.75,39560 +1720634400,6026,6026.5,6022,6023.75,34316 +1720636200,6023.75,6030.5,6023.25,6029,49168 +1720638000,6028.75,6029.5,6025.5,6028.5,40220 +1720639800,6028.75,6045.25,6027.75,6041,216146 +1720641600,6040.75,6041.75,6037.75,6040.25,68401 +1720643400,6040.25,6040.25,6038.5,6039.25,16644 +1720648800,6039,6040.75,6037.5,6040.25,3206 +1720650600,6040,6040,6037.5,6039.25,1839 +1720652400,6039,6039.5,6037.75,6038,1085 +1720654200,6038,6038.75,6037.5,6038.25,1356 +1720656000,6038.25,6038.5,6035.75,6036,3621 +1720657800,6036,6037,6034.75,6035.25,3193 +1720659600,6035.25,6036.25,6033.75,6035.75,2550 +1720661400,6036,6039,6035.75,6038.25,2388 +1720663200,6038.5,6039,6037.75,6038.5,1242 +1720665000,6038.5,6039.25,6037.25,6037.5,1224 +1720666800,6037.5,6037.75,6036.5,6037.5,1305 +1720668600,6037.5,6040,6037.5,6039.75,1634 +1720670400,6039.5,6039.75,6039,6039.5,868 +1720672200,6039.5,6039.75,6038.75,6039.25,717 +1720674000,6039.25,6040.75,6039.25,6040.25,1844 +1720675800,6040,6041.5,6038,6038.25,2327 +1720677600,6038.25,6040.5,6038.25,6040.5,2966 +1720679400,6040.5,6040.5,6039,6039.5,3366 +1720681200,6039.5,6040,6036.5,6036.75,6510 +1720683000,6036.75,6039.75,6036.75,6039.25,3513 +1720684800,6039.25,6040.5,6038.5,6039.25,5495 +1720686600,6039.25,6040.5,6037.25,6038,4787 +1720688400,6038,6038.25,6036.5,6037.5,4212 +1720690200,6037.5,6038,6036,6037.25,3194 +1720692000,6037.5,6038,6036.5,6036.75,3759 +1720693800,6036.75,6036.75,6035,6036,5481 +1720695600,6036,6037,6035,6036,4731 +1720697400,6036,6036,6034.5,6034.5,5835 +1720699200,6034.75,6037.25,6032,6037,15922 +1720701000,6037.25,6062.5,6036.5,6039.25,107399 +1720702800,6039.25,6045.75,6035.25,6041.25,39849 +1720704600,6041.25,6047,6039.25,6047,137458 +1720706400,6047,6050.5,6019.75,6024.75,186348 +1720708200,6024.5,6031,6010.75,6011.75,147868 +1720710000,6011.75,6019.5,5998,6000,152775 +1720711800,6000,6002.75,5990.75,5994.25,160142 +1720713600,5994.25,6001,5988.25,5998.5,120159 +1720715400,5998.5,6004.5,5986.5,5990,98272 +1720717200,5990,5998,5985,5997.25,81997 +1720719000,5997.25,5997.25,5984.75,5985.75,72817 +1720720800,5985.75,5995.5,5984.75,5988.75,69873 +1720722600,5988.75,5999.75,5988.25,5998.25,73172 +1720724400,5998.25,6001.75,5991.25,5992.25,88835 +1720726200,5992,6002.5,5990.5,5990.75,186079 +1720728000,5991,5996.25,5987.5,5995.5,64089 +1720729800,5995.75,5996.75,5994,5994.75,7142 +1720735200,5993.25,5996.25,5989.5,5992,4255 +1720737000,5992,5996.75,5992,5995.5,3323 +1720738800,5995.75,5998.75,5995.75,5998.25,2213 +1720740600,5998.25,5998.5,5990,5992,3441 +1720742400,5992.25,5998.25,5990.75,5998,3122 +1720744200,5998.25,5998.75,5994.75,5994.75,3450 +1720746000,5994.75,5996.5,5994.5,5996,1936 +1720747800,5996,5996.25,5993.25,5994.75,2287 +1720749600,5994.75,5995.25,5992.25,5994.75,2187 +1720751400,5995,5996,5993.75,5993.75,1383 +1720753200,5994,5995.25,5992.5,5993,1255 +1720755000,5993,5995.25,5993,5994.75,1489 +1720756800,5994.5,5995.75,5993.75,5995,1169 +1720758600,5994.75,5995,5991.25,5992,2630 +1720760400,5992.25,5994,5989,5994,3020 +1720762200,5994,5996.25,5993.5,5995.75,3264 +1720764000,5995.75,5998,5994.5,5997,4140 +1720765800,5997.25,5998,5995,5996,3097 +1720767600,5996,5997.75,5993.25,5994.25,5307 +1720769400,5994.25,5995.5,5991.75,5995,4562 +1720771200,5995,5999.25,5995,5998.25,6386 +1720773000,5998.25,5999.75,5997.75,5999.5,5493 +1720774800,5999.5,6000.75,5996,5997.5,5644 +1720776600,5997.5,5999.5,5996.5,5999,3090 +1720778400,5999,6000.75,5997.5,5999.25,3488 +1720780200,5999.25,6000,5993.25,5996,8956 +1720782000,5996.25,5997.25,5992,5995.75,7580 +1720783800,5995.75,5998.25,5994.5,5997.5,5202 +1720785600,5997.25,5997.5,5992.5,5994.5,10002 +1720787400,5994.25,6001.5,5976,5998.5,52427 +1720789200,5998.75,6001.5,5995.25,6001,27894 +1720791000,6000.75,6015.5,5997.25,6013.5,155757 +1720792800,6013.75,6023.75,6010.75,6023,144292 +1720794600,6023,6039.25,6021.75,6037.25,96599 +1720796400,6037.25,6043,6035.5,6042.75,84499 +1720798200,6042.75,6043.25,6032.5,6033.5,64922 +1720800000,6033.25,6036.25,6026.5,6031.5,95938 +1720801800,6031.75,6042,6029.75,6042,51653 +1720803600,6042,6050.25,6040.5,6050,58009 +1720805400,6050,6063,6048,6056.5,90047 +1720807200,6056.5,6060.5,6052,6056.25,66522 +1720809000,6056.25,6058.75,6053.5,6058.25,47471 +1720810800,6058.25,6059,6051.25,6054,53673 +1720812600,6054,6054,6014.75,6025,324320 +1720814400,6025,6029,6020.75,6021.25,63562 +1720816200,6021,6023,6021,6022.25,6399 +1720994400,6035.75,6038,6020.25,6025.25,14968 +1720996200,6025,6026.5,6023.25,6024.75,2615 +1720998000,6024.75,6026,6021.75,6024.25,2198 +1720999800,6024.5,6027,6023.5,6026.75,1543 +1721001600,6027,6027.75,6024,6027.25,3286 +1721003400,6027,6030.25,6027,6029.25,3813 +1721005200,6029.25,6030,6028.25,6028.5,2324 +1721007000,6028.25,6030.5,6028.25,6029.75,2279 +1721008800,6029.75,6031,6027.5,6029.25,3965 +1721010600,6029.25,6030,6028,6029.25,1715 +1721012400,6029,6030.75,6028.5,6030.5,2138 +1721014200,6030.5,6030.75,6029.5,6030,856 +1721016000,6030.25,6030.75,6029.5,6030.25,636 +1721017800,6030.25,6032,6030,6031.25,1400 +1721019600,6031.25,6032.5,6030.75,6032.5,1557 +1721021400,6032.5,6035,6032,6034,2567 +1721023200,6034,6035.75,6032.5,6034.25,4223 +1721025000,6034,6036.25,6034,6036,2655 +1721026800,6036,6037.5,6034.75,6037,8292 +1721028600,6037,6039,6036.25,6038.5,6531 +1721030400,6038.75,6042.75,6038.5,6041.5,8028 +1721032200,6041.5,6043.75,6041.5,6043.5,4224 +1721034000,6043.5,6044.75,6042.5,6044.5,4144 +1721035800,6044.5,6045,6043,6043.25,3980 +1721037600,6043,6044,6040.75,6042.75,4508 +1721039400,6043,6044.25,6042.5,6044,2678 +1721041200,6044,6047.75,6043.75,6047.25,9241 +1721043000,6047.25,6049.5,6042,6042.75,13924 +1721044800,6043,6045.25,6038.75,6043.75,12346 +1721046600,6043.75,6045.5,6039.25,6041,13385 +1721048400,6041.25,6046.25,6040.5,6045,18355 +1721050200,6045.25,6052.75,6038,6043.5,186853 +1721052000,6043.5,6052.25,6043.5,6051.75,99906 +1721053800,6051.75,6062.75,6051,6061.5,89122 +1721055600,6061.5,6073.5,6060.75,6062.25,107374 +1721057400,6062,6066.5,6056.25,6062.75,109845 +1721059200,6062.5,6062.75,6046,6053.75,128037 +1721061000,6053.5,6056.75,6047,6050.5,83811 +1721062800,6050.5,6050.5,6038,6041,109399 +1721064600,6041,6041.5,6031.5,6035.25,99595 +1721066400,6035.25,6043.25,6031.25,6042.5,62377 +1721068200,6042.75,6050,6041,6047.5,71976 +1721070000,6047.5,6050.5,6044,6045.5,63770 +1721071800,6045.5,6048,6020.75,6040.25,203144 +1721073600,6040,6042.75,6037,6041.5,48129 +1721075400,6041.5,6044.25,6041.25,6043,8139 +1721080800,6043.5,6049.5,6042.75,6049.25,3187 +1721082600,6049.25,6049.25,6046.25,6047.25,2327 +1721084400,6047.25,6048.25,6046.75,6048,982 +1721086200,6048,6048.75,6046.75,6047,1411 +1721088000,6047,6047.75,6045.75,6046.75,2898 +1721089800,6046.75,6047,6044.25,6045.5,2036 +1721091600,6045.5,6046.75,6043.75,6045,3182 +1721093400,6045,6046.25,6044.75,6045.75,1914 +1721095200,6045.75,6047.75,6045.75,6047.75,2331 +1721097000,6048,6048.5,6047,6048.25,1129 +1721098800,6048.25,6049.25,6046.5,6049,1857 +1721100600,6048.75,6049,6047.5,6047.5,1066 +1721102400,6047.5,6048.5,6046.75,6047.25,1210 +1721104200,6046.75,6048,6046.5,6047.5,1249 +1721106000,6047.5,6048.25,6047.25,6048,1724 +1721107800,6048.25,6049.5,6046.75,6048.5,2925 +1721109600,6048.25,6048.25,6043.25,6044.5,4095 +1721111400,6044.5,6044.75,6041.75,6043,2502 +1721113200,6043.25,6043.25,6034.75,6040.5,9741 +1721115000,6040.5,6040.75,6035,6035.5,5550 +1721116800,6035.5,6036.25,6027.75,6033,9780 +1721118600,6033.25,6041,6032.25,6039.75,5454 +1721120400,6040,6042,6038,6040.5,4849 +1721122200,6040.25,6041.75,6037.5,6041.25,4629 +1721124000,6041.25,6046,6041.25,6045.5,7338 +1721125800,6045.75,6047,6043.5,6044,5912 +1721127600,6044.25,6047,6043.25,6044.75,5054 +1721129400,6044.75,6047,6043.75,6046.25,3868 +1721131200,6046,6047.5,6044.75,6046,7364 +1721133000,6045.75,6053,6039.25,6049,30169 +1721134800,6049,6053.5,6046,6053,21755 +1721136600,6053,6060.5,6051.5,6055,160590 +1721138400,6055,6057,6045,6050.75,158355 +1721140200,6050.75,6061.5,6048,6056.5,104339 +1721142000,6056.5,6069,6052.75,6059.25,106059 +1721143800,6059.25,6060.25,6052,6055,78188 +1721145600,6055.25,6058.5,6046.25,6050.25,83288 +1721147400,6050.5,6060.25,6046.75,6059.5,72886 +1721149200,6059.75,6059.75,6050.5,6051.5,55395 +1721151000,6051.5,6057.25,6048.75,6056.25,43507 +1721152800,6056.25,6060,6050,6057.75,55784 +1721154600,6057.75,6070.25,6056.75,6069.75,77050 +1721156400,6070,6070.5,6064.5,6068.75,56906 +1721158200,6068.5,6076,6064,6072.5,159994 +1721160000,6072.75,6072.75,6067,6071,43926 +1721161800,6071.25,6071.75,6070.25,6070.25,6188 +1721167200,6069.75,6072.25,6068.75,6071.5,2701 +1721169000,6071.5,6072.5,6070.75,6071.5,1554 +1721170800,6071.5,6071.5,6066.25,6067.75,2668 +1721172600,6067.75,6068.5,6067.25,6067.5,990 +1721174400,6067.75,6068,6065.25,6066.5,1998 +1721176200,6066.75,6069,6066.25,6066.5,1964 +1721178000,6066.75,6066.75,6064.75,6066,2020 +1721179800,6066.25,6066.75,6064.75,6065.25,2372 +1721181600,6065.5,6066.75,6065,6065.5,1167 +1721183400,6065.75,6068,6065.75,6066,1463 +1721185200,6065.75,6066.5,6064.25,6066,1635 +1721187000,6066.25,6067,6061.75,6064.25,3092 +1721188800,6064.25,6064.75,6063,6063.5,1030 +1721190600,6063.5,6063.75,6061.25,6062.25,1694 +1721192400,6062.5,6063.75,6060,6060.25,3229 +1721194200,6060.25,6061.75,6058.5,6058.75,3152 +1721196000,6059,6059.25,6040.5,6044.5,16183 +1721197800,6044.25,6047.5,6042.25,6047,8197 +1721199600,6047,6047.5,6037.25,6041.75,14827 +1721201400,6041.75,6043.5,6032.25,6033.75,13222 +1721203200,6034,6035.5,6023,6025,22201 +1721205000,6025,6031.75,6024.25,6031,14668 +1721206800,6031.25,6032.25,6029,6029,5652 +1721208600,6029,6033,6026.75,6031,8190 +1721210400,6031,6033,6029,6032,5784 +1721212200,6032,6033.5,6024,6026,7959 +1721214000,6026.25,6029.25,6013,6015,20526 +1721215800,6014.75,6019.75,6009.75,6018.25,18370 +1721217600,6018.25,6022.5,6015,6019.5,17656 +1721219400,6019.25,6021,6011.5,6013.5,23854 +1721221200,6013.5,6016.25,6007.5,6010,31687 +1721223000,6010,6027.5,6010,6020.5,211895 +1721224800,6020.5,6021,6001,6009,215237 +1721226600,6009,6013.25,6003.75,6004.75,145183 +1721228400,6004.75,6009.75,6000,6008.25,120907 +1721230200,6008,6009,5999.75,6006,101465 +1721232000,6006.25,6007.5,5994.75,5995.25,105985 +1721233800,5995.5,6003,5992.5,6001.75,113826 +1721235600,6002,6002,5988,5995.75,84839 +1721237400,5995.75,6001.25,5993.25,5995.25,72393 +1721239200,5995.5,6003.75,5990.5,6002.75,71647 +1721241000,6002.5,6006.5,5994.75,5996.75,68034 +1721242800,5996.75,6004.75,5992.5,6003.25,90148 +1721244600,6003,6005.5,5992,5992,204637 +1721246400,5992,5995.75,5986.5,5995.5,78671 +1721248200,5995.75,5998.25,5995.25,5997.75,20378 +1721253600,5998.75,6004.75,5997.75,6003,6179 +1721255400,6003.25,6005,6000.5,6004.5,2736 +1721257200,6004.5,6004.5,6002.75,6003.5,1997 +1721259000,6003.5,6004.75,6003,6003.75,2692 +1721260800,6003.75,6007.5,6003.5,6006.75,3737 +1721262600,6006.75,6008.5,6006.25,6006.5,3349 +1721264400,6006.5,6009.25,6004.75,6007.75,3411 +1721266200,6007.75,6008.5,6006.5,6008.25,2592 +1721268000,6008.5,6008.75,6005.75,6006.5,3404 +1721269800,6006.5,6008.5,6005.5,6007.5,2210 +1721271600,6007.5,6008,6004.75,6005.75,1886 +1721273400,6005.75,6006.25,6001,6005,2571 +1721275200,6005.25,6006.25,6002.25,6003.5,1841 +1721277000,6003.25,6004.5,6002.5,6004.25,1499 +1721278800,6004.5,6004.5,6003,6003.5,1601 +1721280600,6003.5,6006.25,6003.5,6005.75,3542 +1721282400,6005.75,6012.5,6002,6011.5,12889 +1721284200,6011.5,6018.75,6011.25,6016.25,9825 +1721286000,6016.5,6016.75,5999.25,6000.25,14027 +1721287800,6000.25,6004.5,5994.75,6004,12929 +1721289600,6004.25,6005.25,6000.25,6004.25,10852 +1721291400,6004,6011,6002.75,6011,8577 +1721293200,6011.25,6011.5,6007.5,6007.5,5255 +1721295000,6007.5,6008.25,5999.5,6001.25,8568 +1721296800,6001,6001.5,5993,5995.25,10721 +1721298600,5995.25,6002,5994.5,6001.25,6224 +1721300400,6001.25,6002,5998.5,5999.5,5192 +1721302200,5999.5,6004.5,5999,6004,6655 +1721304000,6004,6007.25,6000,6004,12495 +1721305800,6004.5,6010.75,6003.5,6009.5,26995 +1721307600,6009.5,6013,6005,6006.25,27398 +1721309400,6006.5,6010,5998,6009.5,176468 +1721311200,6009.5,6016.5,6005.25,6009.5,147189 +1721313000,6009.5,6009.5,5977.25,5990,288805 +1721314800,5990.25,5992.75,5958.75,5959,214960 +1721316600,5958.75,5965,5948.25,5950.5,187909 +1721318400,5950.5,5956.75,5944.75,5950,131722 +1721320200,5950.25,5964,5947.75,5963.75,102872 +1721322000,5964,5970.25,5955.25,5964.5,93125 +1721323800,5964.75,5969,5955.75,5957.5,83881 +1721325600,5957.75,5958.25,5946.5,5946.75,104900 +1721327400,5946.75,5949.75,5934.75,5944.5,119981 +1721329200,5944.5,5949.5,5925,5935.25,167539 +1721331000,5935,5959.75,5932,5948,299672 +1721332800,5948,5953.5,5946,5952.75,76007 +1721334600,5952.75,5957.25,5952.75,5954.75,14994 +1721340000,5957.25,5960.75,5955.25,5956.25,5491 +1721341800,5956.25,5960,5955,5958.5,3375 +1721343600,5958.5,5960,5957.75,5959.75,710 +1721345400,5959.75,5959.75,5955.5,5956.5,2000 +1721347200,5956.5,5960.25,5954,5959.25,4804 +1721349000,5959.5,5959.75,5955.5,5956.75,2670 +1721350800,5956.75,5959.25,5955.75,5958.5,2685 +1721352600,5958.5,5960,5956.75,5958,3838 +1721354400,5958,5958,5955.25,5956.75,3315 +1721356200,5956.75,5958.75,5956,5958,1958 +1721358000,5958,5959,5957.25,5958.75,1876 +1721359800,5958.5,5958.5,5956.5,5958.25,1826 +1721361600,5958,5958.25,5956.25,5957.25,1515 +1721363400,5957.25,5958.75,5957,5958.5,1070 +1721365200,5958.5,5960,5956.75,5958.25,1840 +1721367000,5958.25,5960.5,5958,5960.5,1114 +1721368800,5960.5,5962.25,5959.75,5961.5,2761 +1721370600,5961.5,5962,5946.25,5948.5,9499 +1721372400,5948.75,5950,5932.25,5937.75,20090 +1721374200,5937.5,5941.25,5923.25,5933.75,19894 +1721376000,5933.75,5940.5,5928.75,5939.25,15246 +1721377800,5939.25,5944.5,5936,5939.75,9812 +1721379600,5939.75,5945,5932.5,5932.5,10743 +1721381400,5932.5,5943.75,5932.5,5941.75,17245 +1721383200,5941.75,5953,5941,5952,11321 +1721385000,5951.75,5952.25,5944,5945,11359 +1721386800,5945,5956.25,5944.25,5954.25,11170 +1721388600,5954.25,5955.5,5951.75,5954,7807 +1721390400,5954,5957.25,5947.5,5948.25,17012 +1721392200,5948,5958.25,5947.5,5957.5,18913 +1721394000,5957.5,5958.25,5937,5942,59654 +1721395800,5942,5959.5,5936.25,5948,199874 +1721397600,5948,5951.5,5928,5929.25,143745 +1721399400,5929.25,5936,5924.75,5929.75,139106 +1721401200,5930,5938.5,5914,5914.5,142857 +1721403000,5914.75,5929,5910,5929,131411 +1721404800,5928.75,5933.25,5918,5918.75,107356 +1721406600,5919,5920.25,5907.25,5911.5,111766 +1721408400,5911.75,5912,5896.75,5904,107490 +1721410200,5903.75,5912.75,5898.75,5912,93422 +1721412000,5912,5915.25,5904.25,5905,73184 +1721413800,5905,5910.5,5898.25,5909.5,82265 +1721415600,5909.5,5923.25,5908.75,5918.75,110613 +1721417400,5918.5,5919.5,5900.25,5908.5,213372 +1721419200,5908.5,5915,5902,5905.75,64506 +1721421000,5905.75,5908.75,5904.75,5907.5,15183 +1721599200,5919.25,5920.25,5912,5919,10510 +1721601000,5919.25,5920,5917.25,5919.25,3708 +1721602800,5919.25,5928.75,5919.25,5927.5,6867 +1721604600,5927.5,5927.75,5925.25,5926.75,3763 +1721606400,5927,5927.75,5919.5,5924.5,6460 +1721608200,5924.75,5926.5,5921.25,5926,3553 +1721610000,5926,5926.5,5916,5919.25,5465 +1721611800,5919,5920,5910.5,5911.5,5844 +1721613600,5911.75,5913,5908.25,5910.5,4866 +1721615400,5910.75,5915.25,5910.25,5913.5,4096 +1721617200,5913.75,5922.5,5913.5,5920.5,5180 +1721619000,5920.5,5920.75,5916.5,5918,2381 +1721620800,5918,5918.75,5912.25,5918,2876 +1721622600,5917.75,5922,5917,5921.25,2343 +1721624400,5921.5,5922.5,5918,5919.25,2121 +1721626200,5919.25,5922.5,5918.75,5919.5,2410 +1721628000,5919.75,5925.5,5915,5922.75,6668 +1721629800,5923,5926.75,5921.25,5923.5,3723 +1721631600,5923.75,5924.5,5916.25,5920.5,9841 +1721633400,5920.5,5927.25,5918.5,5925.75,6028 +1721635200,5925.5,5928.5,5923.25,5927.75,7514 +1721637000,5927.75,5931,5926,5926.75,7863 +1721638800,5926.5,5930,5925.25,5929.75,6081 +1721640600,5929.75,5933.25,5928.5,5932,7108 +1721642400,5931.75,5935.5,5930.5,5934.75,9129 +1721644200,5934.75,5939,5933,5938.75,7557 +1721646000,5939,5939.25,5934.75,5935.5,8114 +1721647800,5935.5,5940.25,5935.5,5940,7138 +1721649600,5940.25,5946.5,5939.5,5945.25,16721 +1721651400,5945.5,5947,5940,5941,15507 +1721653200,5940.75,5949.5,5940.5,5948.25,31077 +1721655000,5948.25,5962.5,5940.75,5944.75,190489 +1721656800,5944.5,5950,5931.25,5950,165935 +1721658600,5950,5962.5,5945.5,5955.75,131510 +1721660400,5955.75,5963,5934.5,5935,160691 +1721662200,5935.25,5936.75,5927.5,5935,115094 +1721664000,5935,5941.5,5930,5938.25,65597 +1721665800,5938,5955.5,5935.25,5953,70810 +1721667600,5953.25,5962,5953.25,5959.25,64679 +1721669400,5959.25,5966.75,5959,5963.25,55748 +1721671200,5963.5,5969,5959.5,5964,52253 +1721673000,5963.75,5970.75,5963.75,5966.25,47952 +1721674800,5966.5,5968.5,5959.5,5963.25,74186 +1721676600,5963.5,5969.5,5961.25,5964.25,138640 +1721678400,5964.5,5967.75,5961.25,5961.5,50089 +1721680200,5961.25,5963,5960.5,5963,7319 +1721685600,5962.5,5967,5961.25,5967,3499 +1721687400,5966.75,5967.25,5964.5,5965.25,1524 +1721689200,5965.25,5965.25,5962.5,5963.5,3697 +1721691000,5963.75,5964,5959.5,5960.25,2363 +1721692800,5960.25,5961,5958,5958.75,3328 +1721694600,5959,5960.25,5954.75,5956.5,3010 +1721696400,5956.75,5961.75,5955.75,5961,3389 +1721698200,5961.25,5961.25,5956.25,5959,2372 +1721700000,5959,5959.5,5955.25,5958,2376 +1721701800,5958,5959.25,5957.5,5958,1061 +1721703600,5958,5958.5,5951,5954,4495 +1721705400,5954,5954.75,5952.25,5954.5,1627 +1721707200,5954.5,5958.25,5954.5,5956,1559 +1721709000,5956,5957,5954.75,5956.5,758 +1721710800,5956.5,5958.5,5955.75,5956.25,1074 +1721712600,5956.25,5957.5,5952.25,5954.5,3002 +1721714400,5954.5,5955.25,5948,5949.25,5355 +1721716200,5949,5956.75,5948.5,5955.5,5815 +1721718000,5955.75,5956.25,5944,5945,8333 +1721719800,5945,5953.25,5944,5946.25,8026 +1721721600,5946.5,5951.25,5942.5,5947.75,8642 +1721723400,5948,5955.75,5947.75,5953.75,4339 +1721725200,5954,5963.25,5953.5,5962.5,6397 +1721727000,5962.5,5963.5,5960.75,5961.25,3335 +1721728800,5961.5,5966.75,5960.25,5966.5,4783 +1721730600,5966.25,5969,5964,5966.75,7857 +1721732400,5966.75,5971.25,5966.25,5970.75,8244 +1721734200,5970.75,5973,5967.75,5970,7946 +1721736000,5970,5970.25,5959.5,5961.75,12763 +1721737800,5962,5965,5957.25,5963.75,16013 +1721739600,5963.75,5967,5959.25,5962,22684 +1721741400,5962.25,5975.5,5958.25,5972.25,133561 +1721743200,5972.25,5981.25,5969.25,5977,114375 +1721745000,5977.25,5978.75,5959.25,5966,123266 +1721746800,5966,5984.5,5965.25,5981.25,102366 +1721748600,5981.25,5983.5,5977,5979,62194 +1721750400,5979.25,5980.75,5962,5967.5,88972 +1721752200,5967.5,5968.25,5958.25,5962.75,70361 +1721754000,5963,5966.75,5958.5,5964,64168 +1721755800,5964,5970.5,5959.25,5969.25,50950 +1721757600,5969,5972.5,5961.75,5965.5,46637 +1721759400,5965.75,5971,5964.75,5967.75,36191 +1721761200,5968,5970.5,5964.25,5968.75,35784 +1721763000,5968.5,5968.75,5949.25,5953.5,151266 +1721764800,5953.75,5966.25,5948.5,5958.75,73555 +1721766600,5958.5,5962,5956.25,5957,10810 +1721772000,5939.75,5939.75,5928.25,5930.75,11263 +1721773800,5930.75,5937.75,5930.75,5934.5,5164 +1721775600,5934.75,5934.75,5931,5932,2175 +1721777400,5932,5933,5929.5,5929.75,4759 +1721779200,5929.75,5935.25,5929.75,5933.75,4075 +1721781000,5933.75,5937.5,5932.25,5936.5,2582 +1721782800,5936.5,5937.5,5935.25,5937.25,2967 +1721784600,5937.25,5938,5933.75,5934,3582 +1721786400,5934.25,5935.5,5933.25,5934.5,1547 +1721788200,5934.75,5935.25,5932.25,5933.75,1186 +1721790000,5933.75,5934.5,5929.75,5931,1568 +1721791800,5931,5931.75,5929,5930.25,1281 +1721793600,5930.5,5930.5,5915,5917.25,9464 +1721795400,5917.25,5919.75,5917,5917.75,2548 +1721797200,5917.75,5925.25,5917.5,5925,2976 +1721799000,5925,5926.25,5922.75,5923.5,2410 +1721800800,5923.75,5926.25,5917.5,5919,7103 +1721802600,5919,5919,5913,5915.75,7565 +1721804400,5915.75,5922.5,5913.25,5919,10888 +1721806200,5919,5921,5912.75,5913.75,9504 +1721808000,5914,5916,5906.75,5907.25,15315 +1721809800,5907.25,5918.25,5906.5,5917.5,9888 +1721811600,5917.75,5918,5909,5910.25,6892 +1721813400,5910,5914.5,5909,5913.25,5769 +1721815200,5913.5,5920.5,5912.25,5917.25,8005 +1721817000,5917.25,5917.75,5912.25,5913.5,7739 +1721818800,5913.5,5918.75,5908,5918.25,12772 +1721820600,5918.25,5918.75,5911.25,5913.5,9794 +1721822400,5913.5,5914,5902.75,5903.25,20259 +1721824200,5903.5,5905.5,5898.5,5900.75,26834 +1721826000,5900.75,5905,5899.75,5903.5,33830 +1721827800,5903.25,5906.5,5877.5,5882,230481 +1721829600,5881.75,5883.5,5868,5874,193973 +1721831400,5874.25,5876.25,5866.25,5869.75,116340 +1721833200,5870,5870.75,5855.25,5861,116417 +1721835000,5861,5866.5,5856.75,5857.25,90135 +1721836800,5857.5,5863,5852.25,5855.5,96258 +1721838600,5855.75,5858.75,5850,5852.5,86525 +1721840400,5852.5,5864,5851,5856.5,69931 +1721842200,5856.5,5863.25,5851,5852.5,60358 +1721844000,5852.5,5855.5,5845.25,5847.25,80081 +1721845800,5847,5849.75,5831.5,5838.5,117047 +1721847600,5838.25,5839.75,5829,5830.5,105541 +1721849400,5830.5,5843.25,5816.75,5826.5,322111 +1721851200,5826.75,5838.75,5825.25,5837.75,88526 +1721853000,5837.75,5839,5836,5838,26453 +1721858400,5837.25,5844,5836.25,5839.75,5194 +1721860200,5839.75,5843.25,5839.5,5840.5,3060 +1721862000,5840.75,5842.5,5838.25,5840.5,2071 +1721863800,5840.5,5842,5838.75,5839.25,2825 +1721865600,5839,5844.75,5836.75,5842.5,6832 +1721867400,5842.25,5844.5,5839.5,5842.75,4483 +1721869200,5842.5,5844.25,5840,5842,3492 +1721871000,5842,5842.75,5834.75,5836.5,5531 +1721872800,5836.5,5840,5835.75,5837.5,4121 +1721874600,5837.5,5838.25,5828,5830.5,7621 +1721876400,5830.5,5839.25,5830.25,5839,4422 +1721878200,5839,5842,5838,5838.75,4476 +1721880000,5838.75,5840.25,5837,5838.5,2762 +1721881800,5838.5,5839.75,5836,5837.5,2835 +1721883600,5837.5,5839.75,5836.5,5837.75,2737 +1721885400,5837.5,5838,5832.5,5833,3870 +1721887200,5833,5833.5,5816.25,5832,24311 +1721889000,5831.75,5837.75,5830.5,5834.5,9844 +1721890800,5834.5,5837.25,5817.25,5826.25,25899 +1721892600,5826,5830.5,5817,5821.5,20360 +1721894400,5821.5,5823,5805.75,5819.5,40226 +1721896200,5819.5,5831.75,5818.5,5830,20826 +1721898000,5830.25,5836,5820.5,5823.75,16740 +1721899800,5823.75,5827.5,5816,5817.75,14855 +1721901600,5817.75,5820.25,5809.25,5810.75,15419 +1721903400,5810.75,5820.5,5810,5818.5,14534 +1721905200,5818.5,5826,5817,5817.5,16628 +1721907000,5817.5,5823,5812.25,5813,15008 +1721908800,5813,5820,5812,5814,18610 +1721910600,5813.75,5830.25,5807,5830.25,62602 +1721912400,5830.25,5830.25,5819,5826.5,53001 +1721914200,5826.5,5829,5808.75,5811.5,239718 +1721916000,5811.75,5820.5,5787.25,5818.75,315673 +1721917800,5819,5841.25,5813,5840.75,232681 +1721919600,5840.75,5859.25,5833.25,5844.5,192430 +1721921400,5844.75,5853.25,5836.5,5852.5,130666 +1721923200,5852.5,5877,5845.75,5874.25,156532 +1721925000,5874.5,5879.5,5867.5,5874.25,110457 +1721926800,5874.25,5888,5857.5,5860,130641 +1721928600,5860.25,5864,5854,5859.25,84100 +1721930400,5859.25,5859.75,5837.75,5842.5,106015 +1721932200,5842.5,5847.75,5818,5821,131037 +1721934000,5820.75,5850,5820.5,5844.25,137329 +1721935800,5844.5,5846,5793.75,5796,263364 +1721937600,5796,5799.75,5788,5796.5,103005 +1721939400,5796.5,5800,5792,5799.5,23755 +1721944800,5800.75,5807.5,5800,5802,7587 +1721946600,5802,5805.75,5800.25,5801.25,2860 +1721948400,5801.25,5805.25,5800.25,5804.25,4084 +1721950200,5804.25,5806.5,5803.75,5806.25,1628 +1721952000,5806,5813.5,5805.25,5810,5283 +1721953800,5810,5811.5,5807.75,5809.5,2310 +1721955600,5809.5,5814.25,5809,5812.5,3011 +1721957400,5812.75,5818.25,5812.25,5817,4220 +1721959200,5817,5819.5,5815,5819.25,2938 +1721961000,5819,5819.25,5814.75,5815.25,2051 +1721962800,5815.25,5818.5,5813.25,5818.25,2869 +1721964600,5818.25,5818.25,5815.75,5816.5,1549 +1721966400,5816.5,5821,5815,5820.5,2079 +1721968200,5820.5,5822,5819.5,5821,1972 +1721970000,5821,5823.75,5820.75,5823.5,3512 +1721971800,5823.5,5823.75,5814.5,5815,3818 +1721973600,5815,5823.5,5814.5,5816.25,5602 +1721975400,5816.25,5821.25,5815.75,5817.75,3937 +1721977200,5818,5825.75,5816.25,5823,11279 +1721979000,5823,5829.5,5821.75,5829.25,11670 +1721980800,5829.5,5836,5827,5834,12034 +1721982600,5834,5842.75,5832.25,5842.5,8945 +1721984400,5842.25,5842.5,5835,5836.25,9345 +1721986200,5836,5839.25,5835.5,5836.75,5585 +1721988000,5836.75,5838,5834,5836.25,4653 +1721989800,5836.5,5841.5,5834.5,5835.25,6001 +1721991600,5835.25,5840.25,5831.75,5837.5,8292 +1721993400,5837.5,5842.75,5837,5842.75,8161 +1721995200,5842.5,5843.5,5838.75,5839.75,10709 +1721997000,5840.25,5847.5,5832.75,5836,33456 +1721998800,5836.25,5836.75,5830.75,5833.25,26795 +1722000600,5833.25,5841.75,5824.75,5838.75,183434 +1722002400,5839.25,5856.5,5829.75,5846.5,181503 +1722004200,5846.5,5848.25,5826.5,5844.5,152544 +1722006000,5844.5,5850.5,5837.75,5842.25,110605 +1722007800,5842.25,5860,5838.75,5858.75,88804 +1722009600,5859,5870.75,5857.75,5866.25,100301 +1722011400,5866.25,5879.75,5863.5,5878.5,77896 +1722013200,5878.5,5883,5873.25,5881.5,63814 +1722015000,5881.5,5882.25,5850.5,5859.75,148984 +1722016800,5860,5865,5854,5855.25,73734 +1722018600,5855.5,5859.75,5844,5846.25,84575 +1722020400,5846.25,5861.25,5840.75,5858,93841 +1722022200,5858,5858.75,5837.25,5854,254254 +1722024000,5853.75,5857.25,5850.5,5856.25,51876 +1722025800,5856,5856.25,5853.25,5854,5522 +1722204000,5851.25,5865.25,5851,5862.5,8044 +1722205800,5862.25,5866.5,5861,5865.5,2985 +1722207600,5865.25,5869.5,5864.25,5867.75,2555 +1722209400,5867.5,5869.5,5866,5867.5,2921 +1722211200,5867.5,5877,5866,5876,6738 +1722213000,5876.25,5884.75,5874.75,5879.5,6414 +1722214800,5879.5,5880.75,5876,5877.5,5231 +1722216600,5877.5,5882,5875.75,5877,4812 +1722218400,5877.25,5880.5,5876,5878.5,4065 +1722220200,5878.25,5878.25,5875.75,5876.25,1272 +1722222000,5876.25,5877.75,5876,5876.25,1348 +1722223800,5876.5,5880,5876.5,5878,1974 +1722225600,5878,5879.75,5877.75,5877.75,938 +1722227400,5877.75,5878,5875.75,5877,1346 +1722229200,5877.25,5880,5876.75,5880,1653 +1722231000,5879.75,5881.75,5877.5,5880,3192 +1722232800,5880.25,5880.75,5877,5878.5,4089 +1722234600,5878.5,5882.5,5876,5881.25,4258 +1722236400,5881,5881.25,5869.25,5870.75,10777 +1722238200,5870.75,5872.75,5861.25,5862.5,10710 +1722240000,5862.5,5871.75,5860.5,5868.5,8844 +1722241800,5868.75,5868.75,5862,5866,6707 +1722243600,5866.25,5867.5,5862.25,5867.25,5681 +1722245400,5867.25,5873,5865.5,5872.75,5121 +1722247200,5872.75,5876.75,5871.25,5876.5,4468 +1722249000,5876.75,5877.5,5874,5874.25,3383 +1722250800,5874,5878.25,5872.25,5878,6404 +1722252600,5878,5881.25,5876.25,5878,7866 +1722254400,5877.75,5881,5874.5,5880.25,9252 +1722256200,5880.5,5889.25,5877.25,5877.5,19262 +1722258000,5877.5,5877.5,5866.25,5869,28115 +1722259800,5869,5875.75,5856.25,5875.5,201909 +1722261600,5875.5,5879.75,5858,5863,160141 +1722263400,5863,5866,5851.75,5852.25,131657 +1722265200,5852.5,5853.25,5842.5,5850.25,123394 +1722267000,5850.5,5867.25,5835.75,5865.5,112322 +1722268800,5865.5,5877.25,5865.25,5869.25,96674 +1722270600,5869.5,5876.25,5868,5872,69476 +1722272400,5872,5880,5862.5,5862.75,70202 +1722274200,5862.75,5869.5,5859,5864.25,67332 +1722276000,5864.25,5864.5,5855.25,5859,85426 +1722277800,5859,5862.25,5854.25,5861,76204 +1722279600,5861.25,5866.25,5857.5,5864,63963 +1722281400,5864,5870.5,5855,5857.75,146362 +1722283200,5857.75,5860,5855,5859.75,42030 +1722285000,5859.75,5860.75,5857.25,5859.25,6084 +1722290400,5859.25,5863.5,5859.25,5861.75,2105 +1722292200,5861.5,5861.75,5856.75,5859,1931 +1722294000,5859.25,5859.5,5847.25,5848.5,4344 +1722295800,5848.5,5850.25,5840.5,5843.5,4382 +1722297600,5843.25,5846.5,5841.75,5845.75,3308 +1722299400,5845.75,5848.75,5843.75,5847.5,2429 +1722301200,5847.75,5849,5842,5843,2820 +1722303000,5842.75,5843.25,5836,5838.5,6472 +1722304800,5838.75,5842.5,5836.75,5838.25,4685 +1722306600,5838.25,5840.5,5834.25,5840.25,3958 +1722308400,5840.5,5845,5839.5,5841.25,2925 +1722310200,5841.5,5845.25,5841,5844.5,2322 +1722312000,5844.5,5851.25,5844.5,5851,2984 +1722313800,5851,5854.25,5850.75,5853.75,2470 +1722315600,5854,5855.75,5853,5855,2665 +1722317400,5854.75,5858.75,5852,5858,3288 +1722319200,5857.75,5859,5853.5,5858.75,4079 +1722321000,5858.75,5859,5853,5859,3785 +1722322800,5859,5864.5,5859,5863.75,7619 +1722324600,5863.5,5870.5,5862.5,5866.5,6596 +1722326400,5866.75,5869.5,5859.25,5860.75,7638 +1722328200,5860.75,5868.25,5860.5,5865.75,4634 +1722330000,5866,5868.75,5864.25,5864.25,3074 +1722331800,5864.5,5866,5859.75,5864.5,5174 +1722333600,5864.5,5868.25,5863,5867.75,3540 +1722335400,5868,5870,5866.75,5867.75,4375 +1722337200,5867.75,5869.75,5866.25,5868.25,4609 +1722339000,5868,5870.5,5866.75,5867,4420 +1722340800,5867,5870.25,5864.5,5866.25,7155 +1722342600,5866.5,5869.25,5865.5,5867,10735 +1722344400,5867.25,5872,5866.75,5871.25,24246 +1722346200,5871,5882.25,5866.25,5871.75,156461 +1722348000,5871.75,5873.75,5856.5,5858.25,154440 +1722349800,5858.25,5859.75,5845.25,5846.75,133523 +1722351600,5847,5848.5,5820.25,5829.5,188170 +1722353400,5829.25,5832,5812.25,5813,133723 +1722355200,5813.25,5820.75,5808.75,5816,100902 +1722357000,5816.25,5819.75,5795.75,5796.25,119395 +1722358800,5796.25,5814.5,5792.75,5813,132508 +1722360600,5813,5823,5809.75,5821,93719 +1722362400,5821,5834.75,5818.25,5827.25,94110 +1722364200,5827,5830.25,5817.75,5822.5,92803 +1722366000,5822.5,5827.75,5815.5,5825.25,84477 +1722367800,5825.25,5845.75,5820.75,5827.5,214475 +1722369600,5827.5,5832.25,5787.75,5804.25,109203 +1722371400,5804.25,5813.75,5801.75,5806.75,21036 +1722376800,5809.5,5829.5,5806.25,5821.5,18261 +1722378600,5821.5,5826.25,5821.25,5822.25,3779 +1722380400,5822.25,5831.75,5821.25,5831,3828 +1722382200,5831,5836.75,5830.5,5835.25,3485 +1722384000,5835,5837,5830.25,5833.75,4762 +1722385800,5833.5,5841,5833,5840,4336 +1722387600,5840.25,5842.25,5836.75,5838.75,3350 +1722389400,5838.75,5840.75,5835.75,5839.75,3380 +1722391200,5839.75,5848,5839,5847,5952 +1722393000,5847.25,5848,5845.5,5847.25,2695 +1722394800,5847,5848,5845.25,5846,2861 +1722396600,5846.25,5852.75,5845.25,5852,4786 +1722398400,5852,5854.5,5845.5,5846.75,7479 +1722400200,5847,5850.5,5846.25,5848.75,3658 +1722402000,5849,5851.5,5847.25,5851,3416 +1722403800,5851.25,5869,5851,5867.25,13782 +1722405600,5867.25,5871.5,5862,5869.25,13881 +1722407400,5869.5,5874.25,5869.5,5872.25,8745 +1722409200,5872,5874.75,5866.5,5871.25,13565 +1722411000,5871.5,5877.25,5869.5,5877,10179 +1722412800,5876.75,5877.5,5869.75,5877.25,18687 +1722414600,5877,5883.5,5877,5878.5,11460 +1722416400,5878.75,5879,5875.5,5876.25,7286 +1722418200,5875.75,5881.25,5874.75,5877.75,6240 +1722420000,5877.5,5881.25,5876.25,5880.5,7044 +1722421800,5880.5,5883.25,5879.25,5882.5,8069 +1722423600,5882.75,5883,5878.25,5879.5,10585 +1722425400,5879.5,5884,5877.5,5881,11219 +1722427200,5880.75,5891.25,5879.25,5888.25,18756 +1722429000,5888,5898.5,5884.75,5896.25,30764 +1722430800,5896,5902.5,5895.75,5898,35625 +1722432600,5898,5901.25,5883.5,5895.5,211190 +1722434400,5895.25,5914,5892.75,5911.5,155722 +1722436200,5911.5,5921.5,5904.5,5914,132001 +1722438000,5914,5921,5912,5919.75,74375 +1722439800,5919.5,5925.75,5911,5915,83752 +1722441600,5915.25,5919.5,5911.25,5913.25,56464 +1722443400,5913.25,5917.5,5909,5909.75,48580 +1722445200,5910,5918.25,5907.25,5911.25,57681 +1722447000,5911.25,5916,5894.25,5910.5,89725 +1722448800,5910.25,5921.25,5901.75,5917.75,78113 +1722450600,5918,5943.25,5912.5,5938.75,146684 +1722452400,5938.75,5942.25,5900.25,5904.25,184714 +1722454200,5904.5,5931,5900.75,5911.25,295851 +1722456000,5911.25,5937.5,5910.5,5925.5,96391 +1722457800,5925.5,5930.25,5923,5925,11918 +1722463200,5929.5,5938.75,5927.5,5936.25,5984 +1722465000,5936.25,5939.75,5931.5,5937.75,4276 +1722466800,5937.75,5944.5,5936.5,5943.25,5300 +1722468600,5943.25,5944.75,5941.5,5942.25,3261 +1722470400,5942.5,5949.25,5941,5947.25,8419 +1722472200,5947,5947.75,5936,5937.25,6233 +1722474000,5937.25,5941.25,5933.5,5936.75,6129 +1722475800,5937,5940.75,5934.75,5938.25,6280 +1722477600,5938.25,5943.75,5935.5,5942.25,5061 +1722479400,5942.5,5946.25,5940.5,5945,3676 +1722481200,5944.75,5947,5943,5946.75,3292 +1722483000,5946.75,5948,5944,5947.25,3124 +1722484800,5947,5948,5945.5,5946,2430 +1722486600,5946.25,5946.75,5943.5,5945.75,2269 +1722488400,5945.75,5946.5,5942.5,5946,2733 +1722490200,5945.75,5951.25,5945,5951,3297 +1722492000,5950.75,5951,5934.25,5937.5,10831 +1722493800,5937.5,5941,5930.5,5931.5,7837 +1722495600,5931.75,5941.5,5930.75,5936,12464 +1722497400,5936,5938.25,5927.5,5929.5,11119 +1722499200,5929.5,5930.75,5913.5,5921,22953 +1722501000,5921,5924.25,5913.25,5917,12412 +1722502800,5917.25,5928.25,5915.5,5923.25,10584 +1722504600,5923,5933,5922.5,5931.5,7853 +1722506400,5931.25,5934.5,5930.25,5934.5,5885 +1722508200,5934.5,5935.75,5929.25,5935,7186 +1722510000,5935,5940.75,5933,5940.5,12317 +1722511800,5940.5,5941.75,5931,5931.75,12532 +1722513600,5932,5944.25,5930,5941.25,16049 +1722515400,5941.5,5948.5,5936.75,5941.75,28346 +1722517200,5941.75,5943.25,5927.5,5932.75,40587 +1722519000,5932.75,5955.5,5931,5947.25,196979 +1722520800,5947,5950.5,5904.5,5905,229483 +1722522600,5905.25,5909.25,5878.75,5881,218999 +1722524400,5881,5883.25,5866,5867.75,183538 +1722526200,5867.5,5872.25,5847.75,5853.25,175320 +1722528000,5853.5,5870.25,5850,5856.75,132223 +1722529800,5856.75,5856.75,5837.25,5843,125873 +1722531600,5843.25,5845.5,5824.25,5828.5,124524 +1722533400,5828.75,5831.75,5810,5831.5,143063 +1722535200,5831.5,5834.25,5803.5,5808,138564 +1722537000,5808,5813.75,5799.5,5805,124475 +1722538800,5805,5822.25,5801.75,5820,135465 +1722540600,5820.25,5840.5,5816.75,5835.5,313645 +1722542400,5835.5,5840.25,5804.75,5811.5,94872 +1722544200,5811.25,5827.25,5805.75,5826,32678 +1722549600,5819,5828,5805.75,5820.75,13054 +1722551400,5821,5822.75,5800.75,5806.75,8745 +1722553200,5806.5,5821.25,5804,5820.25,5680 +1722555000,5820,5822.75,5815,5815.75,4364 +1722556800,5815.75,5819.25,5804,5808.75,9528 +1722558600,5808.75,5813.75,5805.75,5812.25,5455 +1722560400,5812.5,5813.5,5805.75,5808.25,5194 +1722562200,5808.5,5816.5,5807.25,5811,5530 +1722564000,5811,5811.75,5775.75,5787.75,25649 +1722565800,5787.75,5792.75,5781.75,5790.5,13058 +1722567600,5790.75,5795.75,5790.25,5793.75,5690 +1722569400,5794,5799,5792.5,5797.25,5937 +1722571200,5797.25,5798.5,5793.75,5796,3676 +1722573000,5796.25,5797.5,5790.25,5793.5,4103 +1722574800,5793.5,5799.75,5790.75,5798,4502 +1722576600,5797.75,5799,5787,5791.25,7175 +1722578400,5791.5,5794.25,5781.25,5781.75,15475 +1722580200,5782,5786.75,5777.5,5778,12909 +1722582000,5778,5782.75,5767.25,5780.25,25117 +1722583800,5780,5787.75,5777.5,5786,19240 +1722585600,5786,5788,5773.25,5783,18184 +1722587400,5782.75,5787,5779.25,5786.25,8753 +1722589200,5786,5786.75,5770.25,5771.5,9676 +1722591000,5771.5,5777,5770.25,5771.75,9066 +1722592800,5771.5,5777.25,5763.75,5772,15761 +1722594600,5772.25,5780.75,5764,5774,13421 +1722596400,5774,5778.75,5768.25,5770.75,12548 +1722598200,5770.75,5776.75,5768.75,5771,12775 +1722600000,5771,5780.75,5770.5,5777.25,24111 +1722601800,5778,5789.5,5731.25,5747.75,146126 +1722603600,5747.5,5770,5742,5759,79552 +1722605400,5759.25,5772,5740.75,5743.25,309250 +1722607200,5743.25,5751.5,5696.75,5706,333406 +1722609000,5706,5716.25,5691,5693.5,250600 +1722610800,5693.5,5702,5686.5,5694.75,204320 +1722612600,5695,5729,5692.75,5722.5,226990 +1722614400,5722.5,5733.25,5711,5727.75,172092 +1722616200,5728,5736.5,5706.5,5713,134091 +1722618000,5713,5721.25,5705.75,5706.75,127980 +1722619800,5706.5,5708.25,5697,5703,99860 +1722621600,5702.75,5718.5,5696,5718,92661 +1722623400,5718.25,5725.25,5709.25,5709.75,115710 +1722625200,5709.75,5727,5707,5724.75,114097 +1722627000,5724.5,5733.25,5705.75,5731,290850 +1722628800,5731.25,5731.5,5723.25,5725,67578 +1722630600,5724.75,5725.25,5711.75,5712.75,36984 +1722808800,5684.75,5692.5,5676,5692.25,22212 +1722810600,5692.25,5700.25,5691.25,5692,7858 +1722812400,5691.75,5693,5678.25,5682.75,9676 +1722814200,5682.75,5683.5,5667.75,5678.75,16664 +1722816000,5678.75,5679.25,5653,5671,31154 +1722817800,5671,5672.75,5657,5658.75,17121 +1722819600,5658.75,5661.25,5642,5648.25,26223 +1722821400,5648,5659.5,5647,5658.75,15025 +1722823200,5658.75,5669.25,5651,5663.25,13267 +1722825000,5663.25,5666,5650.25,5657.5,11904 +1722826800,5657.75,5662.25,5651.5,5652.25,7695 +1722828600,5652.5,5655.25,5646.25,5646.5,12054 +1722830400,5646.5,5650.75,5641,5644.25,12857 +1722832200,5644.25,5647.5,5635.75,5636,19314 +1722834000,5636,5638.25,5627.75,5629.75,20833 +1722835800,5629.25,5629.5,5559.75,5576,53392 +1722837600,5576.25,5587.75,5555.75,5568.25,36666 +1722839400,5568.75,5595,5566.25,5582.25,23737 +1722841200,5581.75,5600.75,5572,5589.75,31762 +1722843000,5590,5613.5,5583.5,5610.5,28786 +1722844800,5610.5,5632.5,5593.5,5616.25,38994 +1722846600,5616.25,5622.5,5594,5598.75,16299 +1722848400,5598.75,5609.25,5587,5599.5,17863 +1722850200,5599.5,5603,5572.75,5599.25,21565 +1722852000,5598.75,5600.25,5567.25,5576,26432 +1722853800,5576.25,5583.5,5559.5,5581.5,27982 +1722855600,5581.5,5589.75,5565.75,5568,29851 +1722857400,5568,5575.25,5540.25,5549.5,55132 +1722859200,5549.5,5561.25,5483,5493.5,102447 +1722861000,5493.75,5529.25,5474.75,5506.25,119922 +1722862800,5506,5551,5500.5,5514.5,85487 +1722864600,5514.25,5579.75,5500.75,5550,321174 +1722866400,5551.25,5609.25,5543.75,5544.5,292708 +1722868200,5544.5,5590.25,5544,5562.25,187653 +1722870000,5562.25,5607.75,5551.5,5594.75,174947 +1722871800,5594.75,5618.75,5589,5602.25,138981 +1722873600,5602.25,5634.25,5594.75,5633.75,122327 +1722875400,5634,5634,5582.5,5587.5,131879 +1722877200,5587.5,5606.5,5580.75,5595,101327 +1722879000,5594.75,5607,5585.25,5588.75,86730 +1722880800,5589,5590.25,5575.5,5587.75,88849 +1722882600,5587.75,5592.25,5554.5,5555.75,128886 +1722884400,5555.75,5570.25,5551.5,5562.5,122172 +1722886200,5562.75,5577.75,5547,5573.5,289313 +1722888000,5573.75,5605.5,5568.25,5593,110397 +1722889800,5593.25,5603,5589.5,5603,16605 +1722895200,5604.75,5628.25,5604.75,5623.75,12555 +1722897000,5623.5,5625.5,5607.5,5616.25,6434 +1722898800,5616,5621.75,5611.5,5614.75,4492 +1722900600,5615,5628.75,5615,5628.5,7886 +1722902400,5628.75,5630.25,5612,5618.75,15103 +1722904200,5619,5641,5617.5,5641,11265 +1722906000,5640.75,5660.25,5637.75,5644,14357 +1722907800,5644,5647,5630.5,5646.25,10059 +1722909600,5646,5648.25,5634.5,5640.75,6287 +1722911400,5640.5,5642.75,5636.75,5641,3440 +1722913200,5640.75,5654,5640.25,5653.5,5699 +1722915000,5653.25,5657.25,5650.25,5651.25,4241 +1722916800,5651.25,5655.25,5650,5652,2621 +1722918600,5652.25,5653,5641,5644.5,4432 +1722920400,5644.25,5646.5,5624.25,5645.25,8891 +1722922200,5645,5654,5642.75,5646.5,6394 +1722924000,5646.25,5651.75,5635.5,5646.5,8287 +1722925800,5646.75,5648,5623.25,5629,10443 +1722927600,5629.25,5638.75,5616.75,5630.25,16535 +1722929400,5630.5,5634.5,5616.75,5622.25,11498 +1722931200,5622.25,5626.25,5601.5,5616.25,17676 +1722933000,5615.75,5623.25,5609,5611.25,8905 +1722934800,5611.5,5611.5,5587,5602.25,15617 +1722936600,5602.25,5602.25,5582.25,5593.75,14052 +1722938400,5593.5,5603.75,5587.5,5602.5,9788 +1722940200,5602.5,5621.25,5602.5,5616.25,18918 +1722942000,5616.25,5623.25,5615.75,5623,13866 +1722943800,5623,5630.75,5602.5,5613,22925 +1722945600,5613.5,5614.75,5603,5606.5,20464 +1722947400,5606.25,5607.25,5588.25,5592.75,37254 +1722949200,5592.5,5602,5584.75,5589.75,38860 +1722951000,5590,5623,5576.5,5617,209151 +1722952800,5616.75,5641.5,5609.75,5627.75,171460 +1722954600,5627.75,5663.75,5619.75,5652,151162 +1722956400,5652,5657,5621.75,5622.25,101606 +1722958200,5622.5,5658.5,5622,5657.25,107658 +1722960000,5657.5,5668.25,5653.75,5658.5,70394 +1722961800,5658.5,5679.25,5653.25,5674.75,79101 +1722963600,5675,5680.25,5669,5677,63849 +1722965400,5677.25,5683,5669.75,5677.5,54366 +1722967200,5677.75,5688,5667.25,5687.5,58876 +1722969000,5687.75,5696.75,5672.75,5673.25,73929 +1722970800,5673,5675.25,5648.25,5665.75,153282 +1722972600,5665.75,5669,5617.25,5619.5,262693 +1722974400,5619.5,5634.5,5609.5,5622.75,104737 +1722976200,5622.75,5623.25,5593,5603.75,20637 +1722981600,5596.25,5617.5,5591,5608.5,16946 +1722983400,5608.75,5610.25,5601.25,5605.25,3960 +1722985200,5605.5,5610.25,5596.5,5599.25,5963 +1722987000,5599,5600.5,5595,5598.25,3828 +1722988800,5598.25,5617,5597,5616.5,10557 +1722990600,5616.5,5623.5,5613.25,5618.5,6840 +1722992400,5619,5624.5,5614,5623.5,5814 +1722994200,5623.25,5644.5,5622,5642.75,19733 +1722996000,5642.75,5658.75,5637,5655.5,12889 +1722997800,5655.5,5659,5651.5,5652.75,6183 +1722999600,5653,5666.5,5652.25,5661.75,9989 +1723001400,5662,5668.25,5658.75,5664,6458 +1723003200,5664.5,5671.5,5663.75,5667.5,5329 +1723005000,5667.5,5674.25,5665.25,5669.5,4690 +1723006800,5669.5,5670.25,5663.25,5669.5,5715 +1723008600,5669.75,5671.25,5655.5,5657.5,8040 +1723010400,5657.75,5661,5638.5,5650.75,13365 +1723012200,5651,5654.75,5648.25,5654,4382 +1723014000,5654,5659.25,5634.75,5639.25,16647 +1723015800,5639.25,5656.75,5636.25,5644,16445 +1723017600,5644.25,5667.5,5641.75,5664,14506 +1723019400,5663.75,5673.5,5659,5673.5,7919 +1723021200,5673.25,5681.5,5669.25,5680.25,12967 +1723023000,5680.25,5682.25,5670.25,5677.5,9598 +1723024800,5677.5,5682,5675.5,5681,8851 +1723026600,5681,5686,5680,5684,11739 +1723028400,5684,5688.75,5683,5683.75,8804 +1723030200,5683.5,5684.5,5673.75,5676.5,15742 +1723032000,5676.5,5679.25,5671.75,5675,15153 +1723033800,5675.25,5683.75,5675.25,5681.25,15969 +1723035600,5681,5684.5,5673.75,5682.5,22532 +1723037400,5682.5,5709.5,5678,5708.25,198936 +1723039200,5708,5714,5680,5684.75,183085 +1723041000,5685,5708.25,5682.25,5702.25,124547 +1723042800,5702.25,5709.25,5686.25,5692.75,94662 +1723044600,5693,5697.75,5667.75,5677.75,102603 +1723046400,5678,5678.5,5655.25,5674,109533 +1723048200,5674,5676,5643.5,5647.75,90932 +1723050000,5647.5,5651,5619.75,5633.5,126738 +1723051800,5633.5,5647,5611.5,5617.25,99693 +1723053600,5617,5619,5591,5603.5,122868 +1723055400,5603.25,5604.5,5585.25,5591.5,105852 +1723057200,5591.5,5617.75,5590,5607.5,109025 +1723059000,5607.25,5614.75,5577,5583.5,215526 +1723060800,5583.5,5588.5,5565.5,5570.5,87387 +1723062600,5570.25,5573.75,5551.5,5557,38897 +1723068000,5563,5572.25,5557.5,5571.25,13183 +1723069800,5571.25,5573.75,5562.5,5567.75,7039 +1723071600,5567.75,5569,5549,5551.25,6959 +1723073400,5551,5557,5536.75,5557,20606 +1723075200,5556.75,5575.5,5553,5565.5,14423 +1723077000,5565.75,5572,5556.5,5565,8334 +1723078800,5565,5578.75,5562.75,5577.75,7709 +1723080600,5577.75,5578.75,5568.75,5577,5267 +1723082400,5577,5587.25,5577,5584.25,9811 +1723084200,5583.75,5587,5581,5585,4489 +1723086000,5585.25,5592.75,5584.75,5590,5266 +1723087800,5590.25,5594.25,5579.5,5585,5655 +1723089600,5585.25,5589,5575.5,5581,6704 +1723091400,5581.5,5583.5,5572.75,5580.75,5330 +1723093200,5580.75,5587,5576.5,5579.75,4666 +1723095000,5580,5583,5567.75,5568.25,6677 +1723096800,5568.25,5592,5565.25,5588.75,9154 +1723098600,5589,5590.5,5580.5,5589.25,6868 +1723100400,5589,5590,5562.5,5566,13912 +1723102200,5566.25,5566.75,5557,5562,13885 +1723104000,5561.75,5571.25,5559.75,5562.5,10041 +1723105800,5562.25,5581.75,5561.25,5581,8510 +1723107600,5580.75,5586.5,5573.25,5574.75,6778 +1723109400,5574.5,5578.75,5557.75,5565,8819 +1723111200,5564.75,5574.25,5559,5572,6776 +1723113000,5572,5580.75,5569.5,5576.25,10321 +1723114800,5576,5588.5,5571.25,5581.25,9678 +1723116600,5581.5,5590.5,5578,5587.75,11885 +1723118400,5588,5589.75,5580.25,5585.25,17258 +1723120200,5585.75,5631.5,5585.75,5620.25,73319 +1723122000,5620.5,5640,5617.75,5635.25,41818 +1723123800,5635.5,5647.25,5614.5,5647,215056 +1723125600,5647.25,5677.5,5643,5675.5,184106 +1723127400,5675.5,5681.5,5668.75,5679,105817 +1723129200,5679,5682,5660.75,5675.25,95309 +1723131000,5675,5681.5,5665.25,5673.5,67741 +1723132800,5673.5,5687.25,5672.5,5680.75,59418 +1723134600,5680.75,5681.25,5663,5675,68126 +1723136400,5675.25,5697,5663.75,5696.25,85331 +1723138200,5696.5,5702,5693.75,5699.25,56036 +1723140000,5699.25,5710.25,5696.25,5700.5,65098 +1723141800,5700.25,5706.25,5692,5698.25,58232 +1723143600,5698.25,5704.5,5687,5690,73090 +1723145400,5690,5707.25,5678.5,5703,224262 +1723147200,5703.25,5715.75,5702.25,5709,81249 +1723149000,5708.75,5712,5705.25,5707.75,9162 +1723154400,5703,5710.75,5700.25,5706.25,6063 +1723156200,5706,5707.5,5701.5,5706.5,2397 +1723158000,5706.5,5717.5,5704,5706.25,8007 +1723159800,5706.25,5714.5,5706,5712.5,3427 +1723161600,5712.25,5712.25,5697.75,5698.25,10532 +1723163400,5698,5702.25,5691.5,5699.5,6518 +1723165200,5699.25,5703.25,5697.75,5700.25,5365 +1723167000,5700.25,5707.5,5699.5,5703.25,4027 +1723168800,5703.25,5708.25,5699.75,5707.25,2985 +1723170600,5707.25,5713.5,5706.75,5712.5,3121 +1723172400,5712.5,5713.5,5706.5,5707.75,2711 +1723174200,5707.5,5710.5,5704.5,5710.25,2709 +1723176000,5710,5713.5,5707,5707.25,2453 +1723177800,5707.25,5708,5683.25,5688,8762 +1723179600,5688,5697.75,5683.75,5696.5,6286 +1723181400,5696.5,5704.25,5695.5,5701,4027 +1723183200,5701,5702,5694.75,5699.25,4492 +1723185000,5699,5708.5,5698,5704.75,3822 +1723186800,5705,5709,5697,5704,9863 +1723188600,5704.25,5708.75,5699,5707.5,6801 +1723190400,5707.5,5715.5,5707,5713.5,10434 +1723192200,5713.5,5726.75,5712,5724,13029 +1723194000,5724.25,5725.75,5719.75,5723.75,6758 +1723195800,5723.75,5724,5714.5,5720,9420 +1723197600,5720,5720.25,5707,5714.25,7083 +1723199400,5714.25,5714.5,5707.5,5710.5,4610 +1723201200,5710.75,5719.25,5702.25,5705.25,10399 +1723203000,5705.5,5706.5,5695.75,5703,11102 +1723204800,5703.25,5703.5,5688,5689,15999 +1723206600,5689,5689.25,5674.25,5685,28194 +1723208400,5684.75,5694.5,5681,5692.25,22403 +1723210200,5692.25,5705.75,5679.5,5686.75,150925 +1723212000,5686.5,5712.5,5682.25,5700.25,127215 +1723213800,5700.5,5716.25,5687.75,5709.75,94169 +1723215600,5709.5,5721.25,5702.75,5703,76345 +1723217400,5703.25,5713.25,5695.5,5697.5,66974 +1723219200,5697.75,5701.25,5692.5,5697.5,51245 +1723221000,5697.25,5709.25,5696.75,5709,45546 +1723222800,5709,5736.25,5707.5,5736.25,66862 +1723224600,5736.25,5740,5718,5720.75,70014 +1723226400,5721,5724.75,5711.5,5714.75,61558 +1723228200,5714.75,5722.5,5709,5718.75,57317 +1723230000,5718.5,5726.25,5713,5721.75,56796 +1723231800,5721.75,5728.75,5715,5723.25,135377 +1723233600,5723.5,5725,5719.75,5720.25,37579 +1723235400,5720.5,5721.25,5716.5,5719.75,6747 +1723413600,5719,5730.25,5705,5712.25,11741 +1723415400,5712.25,5723,5711,5720.25,4455 +1723417200,5720,5724.25,5719.5,5721.5,1987 +1723419000,5721,5727.75,5716.75,5725.25,3320 +1723420800,5725,5725.5,5718,5719.25,3416 +1723422600,5719.5,5723,5717.75,5719.5,1812 +1723424400,5719.25,5723.5,5714.75,5722.25,2510 +1723426200,5722.5,5725,5718.25,5720.75,2885 +1723428000,5720.75,5727.5,5720,5727,2766 +1723429800,5727,5732.25,5726.25,5728.75,2190 +1723431600,5729.25,5730.5,5726.75,5726.75,1191 +1723433400,5726.75,5727,5719.25,5723.75,2987 +1723435200,5723.75,5725,5721.5,5724.75,1458 +1723437000,5724.75,5728.25,5724.5,5727.25,919 +1723438800,5727.25,5729.25,5726.75,5727.25,1239 +1723440600,5727.25,5729.5,5725.5,5728.25,1652 +1723442400,5728.5,5729.5,5722.25,5724.75,2845 +1723444200,5724.5,5726,5721.75,5725,1873 +1723446000,5725.25,5731.5,5720.75,5728.5,6437 +1723447800,5728.75,5737.25,5727,5736.5,7013 +1723449600,5736.25,5738.75,5733.5,5734.75,4610 +1723451400,5734.5,5735.75,5725.75,5726.75,3155 +1723453200,5726.5,5732.25,5725.5,5729.5,3644 +1723455000,5729.5,5733.25,5728,5729.75,3378 +1723456800,5729.75,5735.75,5727,5734.75,3214 +1723458600,5735,5736.5,5733.25,5735.25,2321 +1723460400,5735.5,5742.25,5733,5739.5,7241 +1723462200,5739.5,5740.5,5733,5739.75,4703 +1723464000,5739.5,5744.25,5736.75,5743.25,6153 +1723465800,5743.25,5744.25,5735,5736.75,7750 +1723467600,5736.5,5739.25,5733.5,5735.75,14125 +1723469400,5735.75,5738.5,5702.5,5707.25,130081 +1723471200,5707.25,5741.25,5705,5735.5,105521 +1723473000,5735.5,5747,5734,5746,69583 +1723474800,5746.25,5751.5,5712,5722.25,115191 +1723476600,5722,5743.5,5715,5742,85564 +1723478400,5742,5745,5731,5734.25,65123 +1723480200,5734,5739.25,5720.75,5721.25,48818 +1723482000,5721.25,5736,5714.25,5728,63958 +1723483800,5728,5732.25,5711,5717.25,49417 +1723485600,5717.5,5725.5,5715.5,5719.5,39374 +1723487400,5719.75,5726,5717.5,5725.5,34833 +1723489200,5725.75,5726,5717.25,5720,45458 +1723491000,5720,5727.5,5711,5726.5,135302 +1723492800,5726.5,5728.75,5720.5,5722.75,47131 +1723494600,5723,5724,5722.25,5722.5,4687 +1723500000,5727.25,5728.5,5724.5,5727.5,2682 +1723501800,5727.25,5727.25,5723.75,5725.25,2188 +1723503600,5725.5,5728.25,5725,5728.25,847 +1723505400,5728.25,5730.5,5723.5,5727.25,2871 +1723507200,5727.25,5728.25,5722.25,5723.5,4087 +1723509000,5723.75,5733.5,5723.25,5730.25,3281 +1723510800,5730.5,5731,5723.25,5726,4143 +1723512600,5726.25,5729.5,5725.75,5726.75,1585 +1723514400,5726.75,5729.25,5726.5,5728,1548 +1723516200,5727.75,5731.25,5727,5731.25,1371 +1723518000,5731.25,5735.25,5729.5,5732.25,4764 +1723519800,5732,5732.25,5729.25,5729.75,1075 +1723521600,5729.75,5733.25,5729.75,5732,1027 +1723523400,5732.25,5735.5,5731.75,5734.25,1231 +1723525200,5734.25,5737.75,5733,5736.75,2058 +1723527000,5737,5737.25,5733.5,5736,2588 +1723528800,5736,5738.25,5732,5735.5,2672 +1723530600,5735.25,5743.25,5734.75,5743.25,3112 +1723532400,5743.25,5756.5,5742,5751.25,12091 +1723534200,5751.25,5752.25,5747.75,5750,5418 +1723536000,5749.75,5751.5,5742.75,5745.75,5584 +1723537800,5745.5,5746,5742,5745,3240 +1723539600,5744.75,5746.25,5740.75,5746,3844 +1723541400,5746.25,5750.75,5745.75,5746,4288 +1723543200,5746.25,5746.75,5731.75,5733.25,9183 +1723545000,5733.25,5734.25,5725,5726.75,8617 +1723546800,5726.75,5734.75,5725.25,5733.25,7884 +1723548600,5733.5,5739,5732.75,5739,5876 +1723550400,5739,5748.5,5738.25,5745.25,19261 +1723552200,5745.5,5764,5739.5,5758,41199 +1723554000,5758,5760,5749,5758.25,31674 +1723555800,5758.25,5777.75,5756.25,5771,141383 +1723557600,5771,5772.25,5758.5,5767.75,98446 +1723559400,5767.5,5778.5,5756.25,5776.75,79829 +1723561200,5776.5,5783.25,5774.5,5780,48563 +1723563000,5779.75,5786.25,5778,5783.25,45279 +1723564800,5783.5,5795.25,5780.5,5790,54039 +1723566600,5790,5805,5786,5804,62388 +1723568400,5803.75,5804,5798.75,5801,35261 +1723570200,5801,5803.5,5788,5800.75,63654 +1723572000,5800.75,5804,5796,5802.75,34726 +1723573800,5802.75,5808.25,5801.5,5807.5,43984 +1723575600,5807.75,5810.5,5799.75,5805.5,58382 +1723577400,5805.5,5816,5802.75,5813.5,161381 +1723579200,5813.25,5814,5808.75,5809.75,59316 +1723581000,5809.75,5810.5,5807.75,5810.25,9199 +1723586400,5812.25,5814.5,5807.75,5811,4443 +1723588200,5810.75,5810.75,5808.75,5810.5,709 +1723590000,5810.25,5813,5809.5,5812.75,1375 +1723591800,5812.5,5814,5811.5,5812.5,1430 +1723593600,5812.25,5813.75,5808.25,5810,3265 +1723595400,5810,5812,5808.75,5811.25,2026 +1723597200,5811,5813.25,5809.75,5812.5,2021 +1723599000,5812.25,5817.25,5812.25,5815.75,4904 +1723600800,5815.75,5816,5806.75,5810,8440 +1723602600,5810.25,5812,5808,5811,3251 +1723604400,5811.25,5813.5,5810.75,5812.25,2084 +1723606200,5812,5814.25,5811,5812.5,2242 +1723608000,5812.5,5814,5811.75,5813.75,1701 +1723609800,5813.75,5814.75,5812.5,5813,965 +1723611600,5813,5814,5812,5812.5,1054 +1723613400,5812.5,5816.75,5811.75,5815.5,2982 +1723615200,5815.5,5817.25,5813.25,5816.5,3651 +1723617000,5816.5,5818.5,5814.25,5814.5,2980 +1723618800,5814.75,5817,5811.5,5813.75,5307 +1723620600,5814,5815,5811.5,5812.25,4960 +1723622400,5812.25,5814.75,5808.25,5812.25,9206 +1723624200,5812,5814.75,5811.75,5814,3769 +1723626000,5814.25,5815.75,5812.75,5814,3988 +1723627800,5814.25,5815.75,5813.5,5813.75,3637 +1723629600,5814,5816.75,5812.75,5815.25,4831 +1723631400,5815.5,5818,5813.75,5815,4558 +1723633200,5815.25,5816.5,5812,5813.5,7103 +1723635000,5813.75,5816.5,5812.75,5815.25,6639 +1723636800,5815,5821.25,5812.25,5817.75,14870 +1723638600,5817.75,5828.5,5803.25,5821.5,69702 +1723640400,5821.5,5823.75,5817.75,5821,21612 +1723642200,5821,5825,5805.25,5807.25,134087 +1723644000,5807.5,5812.5,5800.75,5811.25,111288 +1723645800,5811.25,5816.75,5793.5,5815.75,108079 +1723647600,5816,5824,5814.5,5824,58225 +1723649400,5824,5840.75,5824,5839.75,78563 +1723651200,5839.75,5842.5,5813.75,5819.25,87773 +1723653000,5819.25,5825.5,5810.5,5823.75,68258 +1723654800,5823.5,5828.5,5817.5,5824.75,55101 +1723656600,5824.75,5829.25,5821.75,5825.75,35634 +1723658400,5825.75,5827,5818.75,5826.5,38446 +1723660200,5826.5,5836.25,5825.25,5835.75,41477 +1723662000,5835.5,5836,5820.75,5823.75,50218 +1723663800,5823.75,5839.5,5820.25,5830,120112 +1723665600,5830,5840,5829.25,5838.25,40504 +1723667400,5838.25,5838.5,5835.25,5836.25,5407 +1723672800,5836,5837.5,5831,5832,4955 +1723674600,5832,5834.5,5832,5833.5,981 +1723676400,5833.5,5836.25,5833.5,5833.75,1086 +1723678200,5833.75,5833.75,5827.25,5829.5,3081 +1723680000,5829.25,5837,5829.25,5834.25,3970 +1723681800,5834,5840,5833.5,5838,4733 +1723683600,5838.25,5840.75,5835.75,5837,4491 +1723685400,5837,5840.5,5836.25,5840,2506 +1723687200,5840,5844,5838.75,5843.5,3629 +1723689000,5843.75,5846.5,5842.25,5845.75,4387 +1723690800,5845.75,5846.5,5843,5843.5,1521 +1723692600,5843.5,5846.75,5843.5,5845.25,1783 +1723694400,5845,5846.5,5844.75,5846.25,1294 +1723696200,5846.25,5846.5,5844,5844.5,1204 +1723698000,5844.75,5844.75,5840,5840.75,1933 +1723699800,5841,5842.75,5838.25,5841.25,3278 +1723701600,5841.5,5841.5,5834.75,5836.25,4250 +1723703400,5836.25,5842,5835.75,5841.5,2859 +1723705200,5841.5,5844.75,5838.25,5844.75,5297 +1723707000,5844.75,5846.75,5842,5846,3822 +1723708800,5846,5846.5,5837.75,5838,4999 +1723710600,5838,5839,5833.25,5837.5,5186 +1723712400,5837.5,5840.5,5836.75,5840,2855 +1723714200,5840,5841.25,5838.5,5840.5,5988 +1723716000,5840.75,5842.25,5834.5,5835.25,6963 +1723717800,5835.25,5837.5,5830.25,5830.5,6061 +1723719600,5830.75,5844.25,5826.5,5843.25,15476 +1723721400,5843.5,5846,5842.25,5844,8092 +1723723200,5844.25,5847.25,5839.75,5845.75,10752 +1723725000,5845.75,5889.5,5845.75,5882.5,89924 +1723726800,5882.75,5888.5,5878,5887.25,36711 +1723728600,5887.25,5895.5,5881.5,5894.5,146697 +1723730400,5894.5,5899.5,5881,5896.5,121946 +1723732200,5896.75,5905.75,5896,5901.75,88990 +1723734000,5902,5911.75,5900.5,5906.75,67615 +1723735800,5907,5914.25,5905.5,5909,52086 +1723737600,5908.75,5920,5908.5,5918.75,48763 +1723739400,5918.75,5919,5905.5,5912.25,61729 +1723741200,5912.5,5916,5907.5,5913.5,51449 +1723743000,5913.25,5919.75,5913.25,5919.5,36545 +1723744800,5919.5,5922,5917,5920.75,46367 +1723746600,5921,5923.75,5919,5922,44667 +1723748400,5921.75,5924.5,5917.25,5923.5,49011 +1723750200,5923.5,5926.5,5912,5923.25,193047 +1723752000,5923.5,5925.5,5917.5,5925,70487 +1723753800,5925,5925,5919.5,5921.75,11858 +1723759200,5923.25,5927.75,5920.25,5927.5,4971 +1723761000,5927.25,5930.5,5925.5,5928.5,2972 +1723762800,5928.5,5933.75,5928.25,5932.5,4208 +1723764600,5932.5,5932.75,5927,5929.25,4139 +1723766400,5929.25,5929.5,5924,5927.25,7588 +1723768200,5927.25,5928,5921.25,5926,5855 +1723770000,5925.75,5927.75,5923,5927.5,5484 +1723771800,5927.25,5930,5926,5928.25,5202 +1723773600,5928.25,5932.5,5927.75,5930,4273 +1723775400,5930.25,5930.25,5929,5929.5,1153 +1723777200,5929.75,5931,5928.75,5930.75,3322 +1723779000,5930.5,5932.5,5930.5,5931.25,1353 +1723780800,5931.25,5931.25,5927,5929.75,2010 +1723782600,5929.5,5930.25,5928.25,5929.25,1417 +1723784400,5929.25,5933.25,5929,5932.5,1667 +1723786200,5932.5,5936.5,5932.5,5935,3040 +1723788000,5935,5937.25,5934.25,5937,3103 +1723789800,5937,5938,5935.25,5935.5,3424 +1723791600,5935.25,5936.25,5930.25,5932.25,6799 +1723793400,5932.25,5932.75,5927.25,5929.25,8073 +1723795200,5929.5,5933.25,5926,5927.75,7025 +1723797000,5927.75,5929,5924.25,5928,4862 +1723798800,5928,5931.25,5927.25,5930.25,7006 +1723800600,5930.25,5930.5,5924.25,5925.25,13731 +1723802400,5925.5,5925.5,5916.5,5918.75,15888 +1723804200,5919,5920,5914.25,5919,8047 +1723806000,5919,5920,5914.25,5915,8334 +1723807800,5915,5918.25,5912,5912.5,11813 +1723809600,5912.75,5915.5,5904.25,5906.25,19579 +1723811400,5906.25,5906.25,5891.25,5897.25,39734 +1723813200,5897,5904.5,5896.25,5904,36240 +1723815000,5904.25,5916.5,5902.25,5912,135895 +1723816800,5912.75,5926.5,5910.25,5919.5,82958 +1723818600,5919.75,5921.75,5906.5,5911.75,77158 +1723820400,5911.75,5918.25,5909.75,5917.25,50466 +1723822200,5917,5925.75,5915,5924,46009 +1723824000,5924,5932.25,5922,5929.5,50795 +1723825800,5929.75,5941,5928.25,5938.75,44677 +1723827600,5939,5939.75,5933.5,5936.5,39939 +1723829400,5936.75,5939.5,5930.5,5936.5,34917 +1723831200,5936.5,5936.5,5928.75,5933.75,35246 +1723833000,5933.75,5938,5929.75,5936.5,29801 +1723834800,5936.5,5938,5931.5,5931.5,31478 +1723836600,5931.5,5935.25,5926,5933,110219 +1723838400,5933,5937,5931.25,5935,35576 +1723840200,5935,5936.25,5933.25,5935,5774 +1724018400,5938.75,5948.5,5936.25,5940,10341 +1724020200,5940.25,5942,5938.25,5939.75,3437 +1724022000,5940,5944.25,5939.25,5943.25,2418 +1724023800,5943.5,5944,5935.75,5940.25,5222 +1724025600,5940.25,5943,5937,5942.75,4351 +1724027400,5942.5,5944.5,5941,5942,4800 +1724029200,5942,5942.5,5938,5939.5,3281 +1724031000,5939.5,5942.25,5939,5942,1696 +1724032800,5941.75,5943.5,5941.25,5942.75,1896 +1724034600,5942.75,5943.25,5940.5,5942.25,1121 +1724036400,5942.5,5944.25,5942.5,5943.5,1547 +1724038200,5943.5,5946.75,5939,5940.75,3926 +1724040000,5940.5,5941,5939,5940.25,1197 +1724041800,5940,5940,5930.5,5934,5220 +1724043600,5933.75,5936.75,5929.75,5931.5,3259 +1724045400,5931.25,5933.5,5928.75,5930.5,4299 +1724047200,5930,5932.25,5925.5,5926.5,5521 +1724049000,5926.25,5928.75,5925.5,5926,2756 +1724050800,5926.25,5932.25,5926,5932,4982 +1724052600,5932.25,5933.5,5928.5,5930,3627 +1724054400,5930,5931.5,5920,5929,8424 +1724056200,5929,5932.25,5927,5931.75,4279 +1724058000,5932,5932.5,5926.75,5931.25,5264 +1724059800,5931.25,5932.5,5927.75,5930.75,3340 +1724061600,5930.75,5935.75,5930.25,5933,4784 +1724063400,5933.25,5933.75,5930,5930.5,3617 +1724065200,5930.25,5936.75,5930,5935.25,3764 +1724067000,5935.5,5936.75,5933.5,5934.5,3388 +1724068800,5934.75,5939.75,5934.5,5938.5,6447 +1724070600,5938.75,5939,5935.75,5938,6519 +1724072400,5938,5943.25,5936.25,5937.25,16116 +1724074200,5937,5945.25,5935,5939.5,89838 +1724076000,5939.5,5946.75,5928.25,5943.5,93086 +1724077800,5943.75,5957,5942.5,5955.25,69807 +1724079600,5955.25,5957.75,5951.5,5955.5,50125 +1724081400,5955.25,5960.25,5948,5952.25,50789 +1724083200,5952.5,5958.5,5949.25,5958,35017 +1724085000,5957.75,5965,5955,5963.25,33722 +1724086800,5963.25,5964.5,5959.5,5961.25,28992 +1724088600,5961.25,5965.75,5959.25,5965.5,23133 +1724090400,5965.5,5967.5,5963.5,5967,30751 +1724092200,5967.25,5975,5966.75,5971.75,46106 +1724094000,5971.75,5973.25,5968,5972,39428 +1724095800,5971.75,5986,5969.5,5985.75,132225 +1724097600,5985.75,5986.5,5978.75,5981.25,56978 +1724099400,5981,5982.25,5979.75,5980,8097 +1724104800,5984.25,5988,5981.75,5986,4956 +1724106600,5986,5986.5,5984.25,5984.75,1611 +1724108400,5984.75,5985.75,5983,5984,1590 +1724110200,5983.75,5984.75,5982.5,5983.25,1016 +1724112000,5983.5,5984.75,5983,5984,1747 +1724113800,5984.25,5984.25,5982.25,5984.25,1567 +1724115600,5984.25,5985.25,5980.5,5983.5,2573 +1724117400,5983.5,5986.75,5983.25,5986.75,2325 +1724119200,5986.75,5988.25,5985.5,5988.25,2467 +1724121000,5988,5991.75,5987.75,5991.25,2456 +1724122800,5991,5991,5985.5,5986.25,2124 +1724124600,5986.25,5986.25,5983.5,5984.25,1480 +1724126400,5984,5988,5984,5987,1351 +1724128200,5987,5987,5983.75,5986.25,1248 +1724130000,5986,5988,5985,5987.5,1138 +1724131800,5987.25,5987.75,5985.5,5987.5,1398 +1724133600,5987.5,5987.5,5985,5987.5,2548 +1724135400,5987.25,5991.25,5987,5990,2658 +1724137200,5990.25,5994.25,5988.25,5994,5406 +1724139000,5994,5996,5991.75,5993.5,5589 +1724140800,5993.5,5993.75,5987.75,5988,5444 +1724142600,5988,5988.75,5981.75,5988,6392 +1724144400,5987.75,5991.5,5987.75,5990.5,3677 +1724146200,5990.75,5991,5986.75,5987.5,2632 +1724148000,5987.25,5989.75,5985,5988,4129 +1724149800,5987.75,5991.5,5987.5,5989.5,2631 +1724151600,5989.25,5992,5987.75,5988.25,3690 +1724153400,5988.25,5990,5986.75,5989,4127 +1724155200,5989,5990.75,5987,5988,4820 +1724157000,5988,5988.5,5983.75,5985.25,12732 +1724158800,5985,5985.75,5980.25,5981,23629 +1724160600,5980.75,5998.5,5980.5,5997.25,90523 +1724162400,5997.25,5998,5977.5,5980.75,109001 +1724164200,5980.5,5981.75,5969,5973.25,108029 +1724166000,5973.5,5976.25,5968.25,5969,51196 +1724167800,5969.25,5982.75,5967.75,5982.25,62699 +1724169600,5982.25,5983.75,5971.5,5975.25,66625 +1724171400,5975.25,5977.25,5969.5,5969.75,34483 +1724173200,5970,5972.5,5962.5,5971,50032 +1724175000,5971.25,5974.25,5966.25,5972.5,30948 +1724176800,5972.5,5987,5971.25,5983.25,47973 +1724178600,5983.5,5984.5,5977.25,5980,29864 +1724180400,5980.25,5981.75,5975.75,5976,32686 +1724182200,5976.25,5981.25,5973.25,5975.75,100567 +1724184000,5975.75,5980.5,5974.75,5978.25,31254 +1724185800,5978.25,5978.5,5974.75,5974.75,6348 +1724191200,5974.25,5976.25,5972.5,5974.5,2818 +1724193000,5974.5,5976.75,5973.25,5974.75,1329 +1724194800,5975,5975.25,5973.25,5974.25,1356 +1724196600,5974,5976.75,5973.75,5974.5,1323 +1724198400,5974.5,5980.5,5974.5,5978,2724 +1724200200,5978,5981.75,5976,5980.75,1920 +1724202000,5980.75,5981.25,5978.25,5980,2018 +1724203800,5979.75,5980.25,5977.25,5978,2157 +1724205600,5978,5979.75,5976.25,5979.75,1573 +1724207400,5979.75,5980.5,5977.75,5979.5,1196 +1724209200,5979.5,5982.75,5979.25,5982.5,1936 +1724211000,5982.5,5983.5,5980.75,5981.25,1369 +1724212800,5981.25,5982.75,5980.75,5981.5,644 +1724214600,5981.75,5984.5,5981.25,5984.25,997 +1724216400,5984.25,5985.5,5982.5,5984.5,1705 +1724218200,5984.5,5985,5979.75,5981,2024 +1724220000,5981,5981.75,5979,5980.5,1877 +1724221800,5980.25,5980.25,5977.25,5978.75,2361 +1724223600,5978.5,5980.25,5976.5,5980,3484 +1724225400,5980,5981.25,5978,5978,2597 +1724227200,5978.25,5981,5974.75,5975.75,4077 +1724229000,5975.5,5978,5974.5,5974.75,3318 +1724230800,5974.75,5978.25,5974,5975.25,2888 +1724232600,5975.5,5978.25,5974.5,5975.5,3120 +1724234400,5975.75,5979,5975.25,5977.75,2261 +1724236200,5977.75,5984.75,5977.75,5984.25,5349 +1724238000,5984,5986.25,5983.25,5983.25,5134 +1724239800,5983.25,5986.5,5981.75,5983.5,5256 +1724241600,5983.75,5988,5981.75,5987.75,6415 +1724243400,5987.75,5988.5,5983.75,5984,7475 +1724245200,5984.25,5987,5983.5,5986.25,14186 +1724247000,5986,5993,5982.25,5992,91206 +1724248800,5992,5997.5,5978.25,5990.25,89392 +1724250600,5990.25,6010,5974.25,5981,153185 +1724252400,5980.75,5992,5974,5988.75,68394 +1724254200,5988.5,5990.5,5974.75,5977.5,52825 +1724256000,5977.25,5983.75,5968.25,5982.75,60738 +1724257800,5982.75,5991.75,5981.75,5989.75,31083 +1724259600,5990,5992.5,5988,5988.5,25865 +1724261400,5988.5,5994.25,5987.25,5992.25,26616 +1724263200,5992.5,6001.5,5990,6001.25,55442 +1724265000,6001,6005.75,5991.75,5996.25,62671 +1724266800,5996,5997.75,5980.75,5989.75,60151 +1724268600,5989.5,5998.75,5986,5995,98804 +1724270400,5994.75,5999.25,5990.25,5995.5,33700 +1724272200,5995.5,5996.75,5994.75,5996.25,5107 +1724277600,5996.75,6000.5,5995,5999.25,2532 +1724279400,5999.5,6001,5998.75,5999,1221 +1724281200,5999,5999.5,5997,5997.75,1067 +1724283000,5997.5,6000.25,5997.5,6000,1097 +1724284800,5999.75,6002,5999.25,5999.75,1903 +1724286600,6000,6001,5998.75,5999.25,1127 +1724288400,5999.25,5999.75,5997.75,5998.5,1261 +1724290200,5998.75,5999.25,5996.75,5998.75,1126 +1724292000,5998.75,5998.75,5990.75,5991.25,3075 +1724293800,5991.25,5992.5,5989,5989.75,2125 +1724295600,5990,5990.25,5986.25,5987.25,2478 +1724297400,5987.5,5988.75,5986.5,5988.25,1394 +1724299200,5988.5,5990.25,5987.5,5988.25,1249 +1724301000,5988.25,5991.25,5988.25,5991.25,1322 +1724302800,5991,5992.75,5990.75,5992.25,1003 +1724304600,5992.25,5993.25,5991.75,5992.25,1399 +1724306400,5992.25,5996,5991.25,5995.5,2023 +1724308200,5995.5,5997.25,5994.25,5996.75,1747 +1724310000,5996.75,6000.25,5996.5,5998.75,4253 +1724311800,5998.5,5999.25,5995,5998.75,3028 +1724313600,5998.5,6000.25,5996,5999,3492 +1724315400,5999,6001.75,5999,6000.25,2161 +1724317200,6000.25,6004,6000,6001.75,2521 +1724319000,6001.75,6002,5998.5,5999,2072 +1724320800,5999,6003.5,5998.25,6001.25,2548 +1724322600,6001.5,6005,6001.25,6004.75,2926 +1724324400,6004.5,6009.75,6004,6008,5430 +1724326200,6008.25,6009.25,6004.5,6008.5,6108 +1724328000,6008.25,6011,6004.25,6005.75,9341 +1724329800,6005.75,6011,6000.25,6010,13487 +1724331600,6010,6013.5,6009,6013.5,13539 +1724333400,6013.5,6020,6003.5,6010.75,114171 +1724335200,6011.25,6012.5,5992.5,5998.5,105809 +1724337000,5998.5,5998.75,5989,5992.75,67938 +1724338800,5992.75,6000,5977.75,5979,71643 +1724340600,5979,5981,5958,5964.75,121246 +1724342400,5964.75,5987,5964.5,5984.25,70206 +1724344200,5984.5,5988.25,5960,5963.5,87394 +1724346000,5963.5,5971.75,5955.75,5962.25,67159 +1724347800,5962,5963.75,5939.5,5942.75,93757 +1724349600,5942.5,5958.75,5939.75,5957.75,64293 +1724351400,5958,5960.5,5946,5947.25,56019 +1724353200,5947.5,5959.5,5942.75,5945.5,70136 +1724355000,5945.5,5952.5,5937.5,5950,177389 +1724356800,5950,5954.5,5945,5952.75,55822 +1724358600,5953,5957,5952.25,5953.25,5795 +1724364000,5952.5,5956.75,5952.5,5956.5,2015 +1724365800,5956.25,5959,5956.25,5958.25,1424 +1724367600,5958.25,5959.5,5956.75,5957.5,1427 +1724369400,5957.25,5959.5,5956.25,5959.25,1177 +1724371200,5959.5,5961.75,5958.75,5961.5,2583 +1724373000,5961.25,5962,5957.5,5958.5,3028 +1724374800,5958.5,5962.25,5957.75,5961.75,2733 +1724376600,5961.75,5961.75,5958.5,5959.75,1513 +1724378400,5960,5962.25,5958.75,5961.25,1752 +1724380200,5961.5,5963.25,5960.25,5962.5,1595 +1724382000,5962.75,5963.75,5962.25,5963,1089 +1724383800,5963.25,5967.25,5962.75,5965,2340 +1724385600,5964.75,5968.5,5964.75,5967.75,1845 +1724387400,5967.5,5968,5966.25,5967,894 +1724389200,5967,5969,5966.75,5968,1132 +1724391000,5968.25,5969.75,5966.5,5967.5,1887 +1724392800,5967.75,5969.5,5966.75,5967.25,1709 +1724394600,5967.5,5969.5,5967,5968,2269 +1724396400,5968.25,5971,5967.25,5969,4790 +1724398200,5969,5969.75,5965.5,5965.75,2711 +1724400000,5965.75,5970,5964.75,5969,4086 +1724401800,5969.25,5973.25,5968.75,5973,4962 +1724403600,5973.25,5973.25,5969.25,5972.25,3479 +1724405400,5972.5,5974.75,5972.25,5974.25,4179 +1724407200,5974.25,5977,5973,5973.5,4153 +1724409000,5973.5,5982.5,5973.25,5979.75,7101 +1724410800,5979.5,5980.5,5976,5978,4988 +1724412600,5978,5980,5976.25,5979.5,4344 +1724414400,5979.5,5981.75,5976,5977.25,6854 +1724416200,5977,5983.75,5976.5,5983.25,9484 +1724418000,5983,5985,5979.25,5981,19851 +1724419800,5980.75,5983.75,5973.5,5983,83380 +1724421600,5983.25,6017,5983.25,6012.5,199565 +1724423400,6012.5,6014.25,5969,5990.75,178580 +1724425200,5990.5,6010,5980.5,6002,117734 +1724427000,6002.25,6010.75,5984.75,5985.25,92921 +1724428800,5985.25,5987,5965,5970.75,87899 +1724430600,5971,5982.25,5957.75,5978,86385 +1724432400,5978,5989.75,5974.75,5988,42696 +1724434200,5988,5995.5,5986.75,5989.25,43336 +1724436000,5989.5,5995.5,5987.25,5994,29968 +1724437800,5994,5997.5,5988.75,5993.25,36826 +1724439600,5993.25,6008.25,5987,6007,49421 +1724441400,6007.25,6012.5,5992,6006,137053 +1724443200,6006.25,6010.25,6003.25,6008.75,40140 +1724445000,6008.5,6009,6005.5,6005.5,4794 +1724623200,6005.25,6014,6004.75,6008.75,5293 +1724625000,6009,6009.75,5997.25,5997.75,4988 +1724626800,5998,6000,5995,5997.75,4219 +1724628600,5998,6001.5,5996.75,6001.25,2428 +1724630400,6001.25,6005.25,5998.5,6002.25,4615 +1724632200,6002.5,6011.25,6001.5,6009.5,4010 +1724634000,6009.75,6014.25,6009.25,6011.25,3520 +1724635800,6011.25,6012.5,6007,6007.5,2428 +1724637600,6007.5,6008.5,6005.25,6006,1659 +1724639400,6006,6006.75,6004,6004.75,1429 +1724641200,6004.5,6007.5,6004.5,6006.25,1434 +1724643000,6006,6006.25,5999,6000.75,2525 +1724644800,6000.75,6003.5,6000.25,6002.75,1115 +1724646600,6002.75,6004.25,6002.75,6003.25,602 +1724648400,6003,6004,6001,6003.25,1416 +1724650200,6003.25,6007,6003,6004.75,1806 +1724652000,6005,6008.5,6005,6008,1693 +1724653800,6008,6009.25,6004.5,6005.5,2199 +1724655600,6005.75,6011.5,6005,6010.75,5167 +1724657400,6010.75,6013.75,6009.5,6013,3825 +1724659200,6013,6019.25,6010.75,6016.25,5789 +1724661000,6016.25,6018.25,6015.5,6018.25,1931 +1724662800,6018.25,6018.5,6014,6017,2620 +1724664600,6017,6017.25,6014.75,6017,1953 +1724666400,6017,6018.5,6015.5,6018.5,2180 +1724668200,6018.25,6018.25,6013.25,6017,4968 +1724670000,6017,6019,6014.5,6014.5,5336 +1724671800,6014.75,6016.75,6007,6014,6819 +1724673600,6013.75,6017,6012.75,6015.25,5959 +1724675400,6015.5,6016.75,6009.75,6016.5,8540 +1724677200,6016.25,6019.25,6013.5,6015.75,14408 +1724679000,6015.75,6023.75,6011.25,6014.75,113944 +1724680800,6014.75,6016.5,5999.5,6003.5,100919 +1724682600,6003.25,6003.75,5985.75,5995.5,104606 +1724684400,5995.25,5997.5,5989,5990.5,60414 +1724686200,5990.75,5994.25,5981.75,5983.75,68773 +1724688000,5983.75,5996.75,5981.25,5995.75,51297 +1724689800,5996,6001,5995.25,5999.25,42295 +1724691600,5999.25,6001.25,5992.5,5994,45142 +1724693400,5994,5995.25,5976,5979.25,62509 +1724695200,5979.25,5988,5974.5,5986.5,52575 +1724697000,5986.75,5993.5,5984.25,5992.75,55988 +1724698800,5992.5,5993.25,5987.5,5989,35831 +1724700600,5988.75,5993.25,5983,5992,103675 +1724702400,5992.25,5992.75,5985.5,5986.5,34115 +1724704200,5986.25,5987.25,5982.5,5984.25,9211 +1724709600,5984.75,5988.25,5980,5981.75,3357 +1724711400,5981.75,5982.75,5978,5981,2011 +1724713200,5981,5987.5,5980.5,5987.25,2377 +1724715000,5987.25,5988.25,5986,5986.75,1116 +1724716800,5986.75,5990,5984.75,5989,2858 +1724718600,5988.75,5990.75,5982,5983.25,3084 +1724720400,5983.25,5986.25,5982.25,5985.25,2255 +1724722200,5985.5,5987,5980.75,5986,2737 +1724724000,5986.25,5988,5985.25,5987,1423 +1724725800,5987,5991.25,5987,5989.25,1977 +1724727600,5989.25,5990.75,5988.25,5988.75,1163 +1724729400,5989,5990.5,5988,5989.5,897 +1724731200,5989.25,5990.5,5987,5989.75,989 +1724733000,5989.75,5991.25,5989,5990.75,967 +1724734800,5990.75,5992.75,5990.5,5991.25,1464 +1724736600,5991.5,5993.5,5991,5993,1295 +1724738400,5992.75,5993,5989.75,5990.25,2070 +1724740200,5990.5,5993.75,5990,5992.25,1120 +1724742000,5992.25,5994,5988.25,5991.25,5031 +1724743800,5991,5994.75,5990.75,5994.5,2818 +1724745600,5994.5,6000.5,5994,5997.5,6381 +1724747400,5997.75,5999.75,5995.25,5996,3431 +1724749200,5996,6000.25,5995.75,5998.75,2598 +1724751000,5998.5,5998.5,5995,5996,1970 +1724752800,5995.75,5996.75,5987,5988.5,4072 +1724754600,5988.25,5990.25,5982.5,5984.5,5345 +1724756400,5984.5,5989.75,5981.25,5989.75,5578 +1724758200,5989.75,5995,5989.5,5990.25,7713 +1724760000,5990.5,5990.5,5982,5985.25,9541 +1724761800,5985,5985,5971.5,5975.5,20289 +1724763600,5975.5,5980,5967.25,5978.25,35367 +1724765400,5978,5986,5966.25,5981.75,116475 +1724767200,5981.5,5994.75,5979,5994,93791 +1724769000,5994.25,6000.75,5992.25,5999.75,82021 +1724770800,5999.5,6004.25,5991,5991.25,77540 +1724772600,5991.25,5992.5,5981.5,5990.25,75719 +1724774400,5990,5995.25,5987,5991.25,33560 +1724776200,5991.25,5994.5,5981.75,5991.5,44151 +1724778000,5991.25,6002.25,5991.25,6001.25,33206 +1724779800,6001.5,6003.75,5997.25,6002.75,45092 +1724781600,6002.75,6004,5998.25,6001.25,33112 +1724783400,6001,6002,5996.75,5999.25,27693 +1724785200,5999.25,6000.5,5994.75,5998.25,33370 +1724787000,5998.25,6002,5994.75,5998.5,93965 +1724788800,5998.5,6001.75,5997.25,5999.75,27453 +1724790600,5999.75,6000.25,5996,5997.75,5816 +1724796000,5998.5,6000,5987.75,5991.5,6463 +1724797800,5991.25,5992.25,5989,5990.75,1515 +1724799600,5990.75,5994,5985.25,5988.25,2999 +1724801400,5988.25,5991.75,5987.25,5990.5,1579 +1724803200,5990.5,5993.5,5989,5990.5,2148 +1724805000,5990.5,5993.5,5990.25,5993,1266 +1724806800,5993.25,5995,5992.5,5993.5,1904 +1724808600,5993.25,5994.75,5989.75,5994.25,1903 +1724810400,5994,5998.25,5992.5,5996.25,2242 +1724812200,5996.25,5997.5,5995.25,5997,896 +1724814000,5996.75,5997.5,5995.75,5996.75,1003 +1724815800,5996.5,5997.75,5995.75,5997,740 +1724817600,5997.25,5999.5,5996.75,5999.5,668 +1724819400,5999.5,6000,5998.75,5998.75,742 +1724821200,5998.75,5999.25,5997,5998.5,1087 +1724823000,5998.5,5999.5,5997.25,5999,1070 +1724824800,5999,6000.25,5997.75,6000,1569 +1724826600,6000,6001.25,5999.75,6000.25,2004 +1724828400,6000.5,6000.75,5999,5999.5,3542 +1724830200,5999.5,6000.25,5996.25,5999.75,3535 +1724832000,5999.75,6000.75,5996.5,6000,3000 +1724833800,6000,6005,5999.75,6004.25,7212 +1724835600,6004.25,6005.25,6002.5,6004.5,3011 +1724837400,6004.5,6004.75,6001,6003,2416 +1724839200,6003,6003.5,6001.5,6002.5,3806 +1724841000,6002.5,6002.75,6000.25,6000.75,2723 +1724842800,6000.75,6001.5,5998.25,5998.5,3942 +1724844600,5998.5,6000,5992,5993.5,6351 +1724846400,5993.5,5995.5,5990.75,5995.5,8161 +1724848200,5995.5,5997.75,5994.5,5997.25,10206 +1724850000,5997.25,5998.5,5991,5994.75,25076 +1724851800,5994.75,5999.25,5988.5,5993.25,99114 +1724853600,5993,5995.25,5986.5,5993.25,70772 +1724855400,5993.25,5995.5,5976.75,5978.75,91941 +1724857200,5978.75,5979,5958.75,5965.5,132112 +1724859000,5965.75,5968.25,5959.25,5966.75,71832 +1724860800,5966.75,5968.75,5950.75,5957,62557 +1724862600,5957.25,5969,5955.25,5967.75,43172 +1724864400,5967.75,5971,5958.5,5961.75,48976 +1724866200,5962,5965.25,5934,5935.5,80787 +1724868000,5935.5,5944.5,5932.25,5939.25,74143 +1724869800,5939.25,5964,5937.25,5962.75,68930 +1724871600,5962.5,5970.25,5953.75,5968,84319 +1724873400,5968,5976.25,5963,5966.25,129447 +1724875200,5966.25,5971,5930.75,5945.25,104533 +1724877000,5945.25,5962.5,5940.25,5948.25,30293 +1724882400,5935.25,5941.75,5929.75,5935,10606 +1724884200,5934.75,5936.75,5916,5925,9990 +1724886000,5925.25,5928.25,5922.25,5923.5,3532 +1724887800,5923.75,5928.25,5923.5,5926.75,2066 +1724889600,5926.75,5936.5,5926.25,5936,5443 +1724891400,5936,5939.5,5935,5937.5,3669 +1724893200,5937.5,5939,5933,5933.25,3730 +1724895000,5933.25,5937.75,5932.25,5935,2538 +1724896800,5935.25,5938.5,5933.75,5938.5,2034 +1724898600,5938.5,5944,5937.75,5943,2333 +1724900400,5943,5944.5,5943,5943.5,1647 +1724902200,5943.25,5945.25,5942,5944,2066 +1724904000,5944.25,5947.5,5943.75,5947,1837 +1724905800,5947.25,5947.5,5945,5947.25,1473 +1724907600,5947.25,5948.25,5946,5946.75,2359 +1724909400,5947,5953.25,5945.5,5952.25,4433 +1724911200,5952,5953.25,5948.5,5951.75,3901 +1724913000,5951.75,5957.5,5951.5,5956.75,6069 +1724914800,5956.75,5965.75,5956.25,5961.75,9719 +1724916600,5962,5965,5961.75,5962.5,4337 +1724918400,5962.5,5970.5,5960,5962.5,12698 +1724920200,5962.5,5970,5962,5968,6452 +1724922000,5968.25,5976.25,5967.5,5976,7604 +1724923800,5976.25,5982.5,5972.5,5980.25,8615 +1724925600,5980.5,5984.5,5976,5976.5,6848 +1724927400,5976.5,5978.75,5971.75,5974.75,7136 +1724929200,5974.5,5978,5969.75,5973.75,8692 +1724931000,5973.75,5984.25,5973.25,5979,9527 +1724932800,5979,5982.25,5976,5981.5,10042 +1724934600,5981.5,5990.5,5975.75,5979.75,30558 +1724936400,5979.75,5987.5,5978.75,5985.25,21303 +1724938200,5985.25,5994.5,5975.25,5993,162616 +1724940000,5992.75,6001.5,5982.75,5999,123913 +1724941800,5998.75,6009.75,5997.75,6002.75,99992 +1724943600,6002.5,6014,5996.5,6003,85209 +1724945400,6003,6007,6000.75,6006.5,64297 +1724947200,6006.75,6017.25,6006,6014.75,67167 +1724949000,6014.5,6018.5,6008.5,6013,53678 +1724950800,6013,6013,6003.25,6006.25,50195 +1724952600,6006.25,6010.5,6001.25,6010.25,48204 +1724954400,6010,6010,5985.25,5987.25,76871 +1724956200,5987.25,5987.25,5952.75,5966.25,179096 +1724958000,5966.25,5978.25,5956.5,5972.5,84800 +1724959800,5972.75,5981.25,5957.5,5965,141780 +1724961600,5965.25,5975.5,5964.5,5974.75,40879 +1724963400,5975,5975.25,5971.5,5972.75,15670 +1724968800,5973.25,5976.5,5966.75,5971.75,4876 +1724970600,5971.75,5972,5969.5,5970.5,1171 +1724972400,5970.25,5973,5968.5,5972,967 +1724974200,5972,5972.25,5969,5969.75,1226 +1724976000,5969.75,5971.75,5963,5971,4642 +1724977800,5971,5974.25,5970.75,5972.5,2067 +1724979600,5972.75,5975.5,5969.25,5969.5,2236 +1724981400,5969.5,5974.25,5969.25,5971.5,2205 +1724983200,5971.5,5976.5,5971,5976,2023 +1724985000,5976,5978.25,5976,5977.75,1861 +1724986800,5977.75,5978.25,5972.25,5973.25,1955 +1724988600,5973,5974.5,5970.5,5974.25,1439 +1724990400,5974.25,5974.75,5971.5,5971.75,1161 +1724992200,5971.75,5976.75,5971.5,5976.25,1642 +1724994000,5976,5976.5,5973.75,5974.25,1991 +1724995800,5974.5,5979.25,5974.25,5975,3395 +1724997600,5975.25,5980,5974.5,5979.25,4593 +1724999400,5979.25,5980.25,5976.25,5976.25,4029 +1725001200,5976.25,5981.5,5975,5981.25,5613 +1725003000,5981.25,5989.25,5981.25,5986,7915 +1725004800,5986,5988.75,5984.25,5988,6041 +1725006600,5988.25,5989.75,5985.5,5986.75,3631 +1725008400,5986.5,5988.25,5985.25,5986.5,2803 +1725010200,5986.25,5988.5,5984.5,5988.5,2440 +1725012000,5988.5,5988.75,5984.25,5985.75,2650 +1725013800,5985.75,5991.5,5981.25,5991.25,5596 +1725015600,5991,5992,5987.5,5988.25,4753 +1725017400,5988.25,5990.25,5983.25,5986.75,5531 +1725019200,5987,5993.5,5986.5,5990.25,12334 +1725021000,5990.5,5994.5,5980.5,5982.25,21103 +1725022800,5982.5,5988.75,5980.25,5986.25,23064 +1725024600,5986,5997.5,5982,5995.5,122438 +1725026400,5995.25,6000.75,5984,5990.75,94546 +1725028200,5991,6000,5977,5977.75,93637 +1725030000,5977.75,5983,5968.5,5970,108263 +1725031800,5970,5972,5959,5969.25,92307 +1725033600,5969.25,5974.5,5957.5,5959,70090 +1725035400,5959,5970.75,5949,5969,84610 +1725037200,5968.75,5976.5,5963.5,5966.75,58336 +1725039000,5966.75,5971.25,5964.75,5966.25,43856 +1725040800,5966.5,5978.5,5963.5,5974.5,53652 +1725042600,5974.5,5987.25,5974,5984.75,63281 +1725044400,5984.75,5997.5,5979.25,5996.25,72810 +1725046200,5996,6019.75,5989.5,6013,263436 +1725048000,6013,6016.25,6008,6014,76324 +1725049800,6014,6014.25,6010.5,6011.25,9517 +1725228000,6011,6015.25,6010,6010.25,2557 +1725229800,6010,6010.75,6006.75,6008,1920 +1725231600,6008,6009.75,6007.5,6009,1237 +1725233400,6009,6010.25,6006.75,6007.75,1123 +1725235200,6007.75,6010.25,6006.5,6009.5,1789 +1725237000,6009.5,6013.25,6009,6011,1614 +1725238800,6011,6014.75,6010.75,6014,1475 +1725240600,6014,6015,6013.25,6014.25,1472 +1725242400,6014,6014,6007.75,6008.25,2130 +1725244200,6008.25,6010.5,6008,6009.25,1356 +1725246000,6009.25,6009.5,6007.75,6009.25,914 +1725247800,6009.25,6009.25,6004.75,6008,1687 +1725249600,6007.75,6008,6003.25,6006.75,1897 +1725251400,6007,6008,6005.75,6007.75,768 +1725253200,6008,6010,6007,6010,882 +1725255000,6009.75,6011.5,6008,6008,1934 +1725256800,6008.25,6009.5,6004.25,6006.5,2252 +1725258600,6006.5,6006.75,6003,6004.25,2608 +1725260400,6004.5,6005,5993,5994.75,6505 +1725262200,5994.5,6000.5,5992.75,5999.5,5462 +1725264000,5999.5,6005.25,5999.5,6004,4458 +1725265800,6004.25,6008.5,6004,6005.5,4813 +1725267600,6005.5,6008.25,6004.25,6007.5,2000 +1725269400,6007.25,6009.75,6007,6008.25,1962 +1725271200,6008.25,6008.75,6006.5,6008.25,1258 +1725273000,6008.5,6009.25,6007.25,6008.25,1379 +1725274800,6008.5,6009.75,6006.75,6007.5,1236 +1725276600,6007.25,6010,6007,6010,1506 +1725278400,6009.75,6012.75,6009.75,6012.25,2139 +1725280200,6012.5,6013,6010.25,6012,2256 +1725282000,6012,6014.75,6011,6011.5,2948 +1725283800,6011.75,6016,6010,6012,6768 +1725285600,6012.25,6012.5,6007,6011,6518 +1725287400,6010.75,6021.5,6010.75,6020.5,9200 +1725289200,6020.5,6021.75,6016,6016.5,5896 +1725291000,6016.5,6020,6016.25,6019,3933 +1725292800,6019,6019.75,6017,6017,2580 +1725294600,6017.25,6021.5,6014,6019.75,4007 +1725314400,6019.75,6024.5,6017.75,6017.75,3691 +1725316200,6017.75,6018.5,6012.75,6015.5,2510 +1725318000,6015.75,6015.75,6006.25,6009.25,4343 +1725319800,6009.25,6010.5,6004.5,6009,3417 +1725321600,6009,6012.75,6006.75,6012,2681 +1725323400,6012,6012.25,6008.5,6011,1588 +1725325200,6011.25,6015.75,6011,6013.75,2480 +1725327000,6014,6015,6012.75,6013.75,1333 +1725328800,6014,6014.25,6011.25,6013.75,1953 +1725330600,6013.75,6014,6005,6006,1991 +1725332400,6006,6006.5,5999.5,6002.25,4921 +1725334200,6002.25,6007.75,6001.75,6007.75,2511 +1725336000,6007.75,6008,6005.25,6006,1442 +1725337800,6006,6007.25,6005.5,6006.25,703 +1725339600,6006.25,6009.75,6006.25,6008.5,2505 +1725341400,6008.5,6010.25,6007,6010.25,2278 +1725343200,6010.25,6010.25,6001.5,6006.75,3860 +1725345000,6006.75,6011.75,6006.75,6010.25,3088 +1725346800,6010,6018.25,6010,6016.75,6580 +1725348600,6017,6021,6016,6017,4253 +1725350400,6017.25,6019.25,6009,6010.25,6223 +1725352200,6010.5,6010.5,5994,5994.25,10853 +1725354000,5994.25,5997.25,5985,5988.5,17994 +1725355800,5988.25,5991.25,5982.75,5984.5,10129 +1725357600,5984.5,5989,5981.25,5988.25,10373 +1725359400,5988.5,5991,5983.25,5989,7458 +1725361200,5989.25,5989.75,5982,5987.5,9453 +1725363000,5987.75,5990.75,5983.5,5987,8523 +1725364800,5987,5990.75,5983.75,5986.75,10107 +1725366600,5987,5991.5,5982.5,5983,14070 +1725368400,5982.75,5987.75,5978.5,5980.75,29624 +1725370200,5981,5984.75,5957.75,5967,176912 +1725372000,5967,5967,5939.5,5948.25,168403 +1725373800,5948.5,5948.5,5927.25,5930,126094 +1725375600,5930.25,5944.25,5928,5940.25,95424 +1725377400,5940.5,5946.5,5931.25,5932.5,82064 +1725379200,5932.5,5942,5928.5,5933,71729 +1725381000,5933.25,5933.75,5923.75,5925.25,56177 +1725382800,5925.25,5935.25,5923.25,5933,57756 +1725384600,5933,5934,5918.75,5919.5,61128 +1725386400,5919.5,5920.5,5905.75,5907,84111 +1725388200,5907,5915,5901.25,5903,71106 +1725390000,5902.75,5908,5899.5,5901.5,69441 +1725391800,5901.75,5904.25,5871.5,5898,304152 +1725393600,5898,5901.75,5887.5,5889,73019 +1725395400,5889,5893.5,5887,5893.25,11269 +1725400800,5893.25,5895.75,5884.25,5891.75,7002 +1725402600,5892,5895,5888.5,5889,3545 +1725404400,5889,5891.75,5886.25,5888,3134 +1725406200,5888,5890,5882.5,5887.5,4424 +1725408000,5887.25,5893.25,5887,5887.5,5044 +1725409800,5887.75,5888,5863.5,5865.5,18541 +1725411600,5865.5,5873,5862.25,5870.5,13781 +1725413400,5870.5,5882,5870.5,5874,9929 +1725415200,5873.75,5880.25,5871.25,5878.5,7292 +1725417000,5878.5,5880.75,5870,5873.25,4996 +1725418800,5873.25,5877.25,5870.5,5872,3209 +1725420600,5872,5873.25,5866.25,5869.5,4780 +1725422400,5869.75,5875.25,5866,5867.25,3887 +1725424200,5867,5871,5865.25,5866.25,2398 +1725426000,5866.25,5870.5,5863.5,5867.5,4875 +1725427800,5867.75,5870,5863,5865,7678 +1725429600,5865,5874.25,5864.75,5874,10851 +1725431400,5874.25,5874.5,5862.75,5862.75,9889 +1725433200,5863,5877.75,5861.5,5868,20511 +1725435000,5868.25,5880.5,5867.75,5877.5,11931 +1725436800,5877.25,5880,5873.75,5878.5,12364 +1725438600,5878.5,5884.25,5875.25,5877.25,12606 +1725440400,5877.25,5881.75,5875.25,5878.75,7007 +1725442200,5878.25,5885.25,5876.5,5880.25,6504 +1725444000,5880.5,5882.25,5873.5,5875.25,8586 +1725445800,5875,5877.5,5872.5,5873.25,6104 +1725447600,5873,5875.75,5870.25,5875.5,10911 +1725449400,5875.5,5879.75,5871.5,5874,11414 +1725451200,5874.25,5879,5872.75,5875,12133 +1725453000,5875,5883.75,5871.5,5881.5,18775 +1725454800,5881.5,5881.75,5876,5877.75,24458 +1725456600,5877.5,5901.25,5875.5,5900.25,178514 +1725458400,5900.25,5903.75,5875.75,5900.75,207884 +1725460200,5900.75,5915.5,5897.5,5915,121022 +1725462000,5915,5919.75,5896.25,5897,104611 +1725463800,5896.75,5899.25,5888.5,5893.5,82059 +1725465600,5893.5,5900,5886,5896.5,68803 +1725467400,5896.5,5906.25,5890,5898.5,58037 +1725469200,5898.25,5898.5,5885.75,5887.5,48429 +1725471000,5887.25,5892.25,5882,5884.75,51243 +1725472800,5885,5890.5,5881,5888.5,57103 +1725474600,5888.5,5892.75,5875.25,5875.75,86737 +1725476400,5875.75,5883.75,5869.75,5882.25,88958 +1725478200,5882.25,5894.75,5875.75,5882.75,177043 +1725480000,5882.75,5883.5,5873,5880,58320 +1725481800,5880,5883.25,5879.75,5882,11688 +1725487200,5882.25,5886.25,5882,5883.25,2734 +1725489000,5883.5,5887.25,5883.25,5885,1986 +1725490800,5885,5885.5,5877,5879.75,2334 +1725492600,5880,5880.5,5869.75,5878,4773 +1725494400,5878,5888.75,5877.5,5887.75,5932 +1725496200,5888,5892.5,5885.75,5889.25,5013 +1725498000,5889.25,5890.5,5886.25,5888.75,2387 +1725499800,5888.75,5892.5,5887.5,5889,2791 +1725501600,5889,5890,5883,5887.25,3447 +1725503400,5887.25,5889.25,5886,5887,1487 +1725505200,5886.75,5887.5,5876.25,5879.75,5181 +1725507000,5879.75,5880.5,5874.5,5876.25,3201 +1725508800,5876,5879.75,5875.25,5877.25,1935 +1725510600,5877.5,5879,5875.75,5877.75,3010 +1725512400,5877.75,5880.75,5873.5,5880,4665 +1725514200,5880.25,5884.75,5879.5,5881.75,3211 +1725516000,5881.5,5884.5,5875,5877.75,5116 +1725517800,5877.75,5878.75,5872.75,5874.25,3982 +1725519600,5874.5,5890.75,5871.75,5887.25,13571 +1725521400,5887.25,5894.75,5887.25,5894.25,10209 +1725523200,5894,5894.5,5889.25,5892.75,6854 +1725525000,5893,5893.25,5889,5891,4269 +1725526800,5890.75,5891,5878.25,5880.25,8068 +1725528600,5880.25,5887.75,5879.25,5885,6061 +1725530400,5884.75,5887.5,5882,5885,5254 +1725532200,5885,5889,5884.25,5888.25,5418 +1725534000,5888,5890.75,5883,5890.25,7265 +1725535800,5890.25,5892,5880,5881.75,9228 +1725537600,5881.5,5884,5866.75,5871.75,29657 +1725539400,5871.25,5888.5,5869.75,5877.75,38806 +1725541200,5877.75,5885,5876.25,5883.25,26756 +1725543000,5883,5897,5880.25,5894,144120 +1725544800,5893.25,5912,5889.5,5904,149920 +1725546600,5904,5909.75,5877.5,5877.75,129373 +1725548400,5878,5879.75,5852,5853.25,159791 +1725550200,5853.25,5859.5,5847.25,5848.75,111896 +1725552000,5848.75,5860,5844.75,5859.5,80006 +1725553800,5859.75,5867,5856.5,5861.25,63402 +1725555600,5861.25,5863.75,5851.5,5852.25,53323 +1725557400,5852,5881.5,5851.25,5881,86740 +1725559200,5881,5883.5,5872.75,5874.5,70530 +1725561000,5874.5,5886,5873.75,5875.75,62398 +1725562800,5875.75,5876.25,5855.5,5867.25,82725 +1725564600,5867.25,5877,5854.75,5869.75,167120 +1725566400,5869.5,5877.75,5863.75,5865.75,56855 +1725568200,5866,5867.75,5863.5,5866.25,17235 +1725573600,5867.75,5868.5,5861,5862.5,2856 +1725575400,5862.75,5866,5862,5865,1653 +1725577200,5865.25,5865.5,5860,5862.25,1835 +1725579000,5862.25,5865,5862.25,5864.75,1597 +1725580800,5864.75,5865.5,5856.5,5859.5,4711 +1725582600,5859.75,5860.25,5850.75,5851,7047 +1725584400,5851.25,5855.5,5843.25,5854.75,12446 +1725586200,5854.75,5862.25,5853.75,5861,6175 +1725588000,5861,5864,5860,5860.75,3158 +1725589800,5861,5864.25,5859.75,5863,2024 +1725591600,5863.25,5865.75,5862,5862.75,2771 +1725593400,5863,5864.5,5858.25,5859,3181 +1725595200,5858.75,5863.25,5857.25,5861.5,2211 +1725597000,5861.75,5863.5,5860.25,5862.5,1293 +1725598800,5862.5,5862.5,5854.75,5857.5,2483 +1725600600,5857.25,5861.75,5850.25,5858.5,4347 +1725602400,5858.75,5861.25,5851.75,5852.5,5658 +1725604200,5852.5,5855.5,5849.75,5852,4336 +1725606000,5852.25,5852.25,5821.25,5829,27587 +1725607800,5829,5834.25,5826,5833.5,19456 +1725609600,5833.5,5837.5,5831,5835.25,12865 +1725611400,5835,5836.25,5824.75,5829,13569 +1725613200,5828.75,5832.25,5823.75,5831.25,9054 +1725615000,5831,5835.75,5827.75,5834,9909 +1725616800,5834,5835.25,5831.25,5834,6196 +1725618600,5834,5834.25,5827.75,5830.25,7896 +1725620400,5830.25,5835.25,5830,5832.25,10875 +1725622200,5832.5,5839.25,5831.5,5838.5,13920 +1725624000,5838.5,5844.75,5826,5834.25,20933 +1725625800,5834.25,5874.75,5824.75,5868.5,115366 +1725627600,5868.5,5877.5,5863.75,5870,42293 +1725629400,5870.25,5887.25,5849.5,5850.25,221761 +1725631200,5850.5,5854,5817.25,5817.5,195437 +1725633000,5817.5,5822.75,5786.5,5793.25,220776 +1725634800,5793.5,5826.25,5780.25,5785.5,263419 +1725636600,5785.5,5797.5,5773.25,5776.5,138964 +1725638400,5776.5,5781.5,5768.75,5769.75,86801 +1725640200,5769.75,5782.75,5767.25,5771.75,82865 +1725642000,5772,5790.75,5769.5,5779,79969 +1725643800,5778.75,5781.25,5769.25,5776.75,60900 +1725645600,5777,5779.25,5765,5770.75,57118 +1725647400,5770.5,5777.5,5766.25,5775.25,59607 +1725649200,5775,5789.5,5774.5,5784,76662 +1725651000,5784,5787.25,5767.25,5775.25,229930 +1725652800,5775.5,5775.75,5757.25,5757.5,79179 +1725654600,5757.75,5758.75,5748.75,5758.5,23976 +1725832800,5764.75,5770,5760,5766.25,9376 +1725834600,5766.25,5771.25,5766.25,5767.75,7634 +1725836400,5767.5,5775.25,5762.75,5772.75,5812 +1725838200,5773,5775.25,5770,5772.5,4212 +1725840000,5772.75,5782.25,5772,5781.5,9252 +1725841800,5781.5,5783.75,5778,5779.5,5097 +1725843600,5779.25,5786.5,5779.25,5784.75,6353 +1725845400,5785,5787.75,5784.25,5785.5,6354 +1725847200,5785.25,5788.25,5783.5,5784.25,4654 +1725849000,5784,5787,5783.75,5786.5,2192 +1725850800,5786.5,5789.75,5786.5,5787.75,4211 +1725852600,5788,5791,5788,5790,3167 +1725854400,5790.25,5798.75,5790,5796,5897 +1725856200,5795.75,5799.75,5795.25,5796.25,3453 +1725858000,5796.5,5796.75,5793.75,5794,3899 +1725859800,5794,5796.25,5791,5793.25,4940 +1725861600,5793.25,5797.75,5792.25,5797.25,5196 +1725863400,5797.25,5798.75,5793.75,5797.5,4211 +1725865200,5797.75,5804.25,5797.25,5801.75,14144 +1725867000,5801.75,5809.25,5801.75,5808.75,8971 +1725868800,5808.75,5809,5801.25,5803.75,10880 +1725870600,5803.75,5807.5,5801.75,5806.5,9212 +1725872400,5806.5,5813.75,5805.25,5812.25,11792 +1725874200,5812.25,5813.75,5809.25,5813.25,8496 +1725876000,5813.5,5818.5,5812.75,5815.5,11616 +1725877800,5815.5,5816,5809.75,5811.75,8214 +1725879600,5811.75,5819,5811,5817.75,9045 +1725881400,5818,5818,5808.25,5810.5,10492 +1725883200,5810.5,5811.75,5802,5802.25,13055 +1725885000,5802.25,5812.25,5802.25,5811,11104 +1725886800,5811,5818.75,5808.75,5817,22986 +1725888600,5816.75,5825.5,5811.5,5823.5,172035 +1725890400,5823.5,5834.5,5817.25,5817.75,125009 +1725892200,5818,5818.5,5803.75,5803.75,120394 +1725894000,5803.5,5813.25,5797.25,5812.75,79633 +1725895800,5812.75,5830.5,5811.75,5830.5,79547 +1725897600,5830.5,5841,5828.25,5839.5,66419 +1725899400,5839.75,5847.25,5838.5,5845.5,61098 +1725901200,5845.5,5847.75,5842,5844,46078 +1725903000,5844,5844,5826.25,5828,71613 +1725904800,5828.25,5829,5819.25,5820,74217 +1725906600,5820,5825.5,5812,5821.5,71505 +1725908400,5821.25,5826.75,5814.75,5826,60080 +1725910200,5826,5835.5,5819.75,5834.25,178315 +1725912000,5834.25,5844.5,5832.25,5844,57740 +1725913800,5844,5845,5840.5,5842.25,8926 +1725919200,5843,5846.25,5839.25,5842,3829 +1725921000,5842,5842.25,5838,5838.25,1640 +1725922800,5838.5,5843.75,5838.25,5843,2097 +1725924600,5843,5844.25,5840,5841.5,4585 +1725926400,5841.25,5841.75,5828.5,5830,8560 +1725928200,5830,5837.75,5829,5836.25,4096 +1725930000,5836,5838,5835,5835.75,2502 +1725931800,5835.5,5838,5831.75,5837.5,4888 +1725933600,5837.25,5837.5,5830,5831.75,3071 +1725935400,5831.75,5835.5,5831.25,5834.25,1312 +1725937200,5834.25,5834.5,5829.75,5831.5,2734 +1725939000,5831.5,5832.5,5829,5831.5,1797 +1725940800,5831.5,5833.75,5829.75,5829.75,1035 +1725942600,5829.5,5829.75,5823.5,5824.75,3994 +1725944400,5825,5829.5,5824.5,5828,4851 +1725946200,5828.25,5828.75,5823.5,5826,3875 +1725948000,5826,5827,5821.25,5827,4879 +1725949800,5826.75,5828.5,5825.75,5827.25,2335 +1725951600,5827.5,5836.25,5822.75,5832.75,6994 +1725953400,5832.75,5840.5,5832.75,5840,7170 +1725955200,5840,5842.5,5834.75,5836.25,7724 +1725957000,5836.5,5837.5,5829.25,5830.5,4266 +1725958800,5830.25,5830.25,5817.25,5823.5,11222 +1725960600,5823.25,5832,5821.25,5829.25,11930 +1725962400,5829.25,5833.5,5823,5831.75,12745 +1725964200,5831.75,5837.25,5828,5829.5,10335 +1725966000,5829.25,5836.75,5829,5836.75,10779 +1725967800,5836.5,5839.75,5829.5,5837.75,8424 +1725969600,5837.75,5848.5,5837,5848,16624 +1725971400,5848.25,5852.25,5846,5851,22856 +1725973200,5851,5854.75,5849.75,5853,24354 +1725975000,5853,5856,5846,5848.25,130561 +1725976800,5848.5,5850.75,5825,5840.25,155959 +1725978600,5840.25,5842,5826,5834.5,88468 +1725980400,5834.75,5846.75,5830.5,5844,75505 +1725982200,5844,5846.75,5810.25,5811,107288 +1725984000,5811,5815.5,5803,5812,105289 +1725985800,5811.75,5827.75,5810.25,5821,69486 +1725987600,5820.75,5839.5,5819.5,5832.75,77445 +1725989400,5833,5841.25,5832.25,5839.25,49833 +1725991200,5839.25,5848.75,5839.25,5848.25,74283 +1725993000,5848.25,5852.75,5847.25,5851.25,46491 +1725994800,5851.5,5857,5849,5856.75,55674 +1725996600,5856.5,5860.75,5850.5,5856.75,153520 +1725998400,5856.75,5859,5851,5851.25,41728 +1726000200,5851.25,5854.5,5850.5,5854.25,5837 +1726005600,5854,5854.75,5851.5,5852,2045 +1726007400,5852,5854.75,5851.5,5854.25,2302 +1726009200,5854,5856.5,5853.5,5856,1194 +1726011000,5856,5856.5,5849.75,5852,2079 +1726012800,5852.25,5853.5,5845,5847,3987 +1726014600,5847,5850,5846.25,5847,2050 +1726016400,5847.25,5849,5844.5,5848.75,3007 +1726018200,5848.75,5849.75,5833.5,5838.75,16283 +1726020000,5839,5841,5836,5838,8064 +1726021800,5838,5842,5836,5839.75,3460 +1726023600,5839.75,5841.25,5830.75,5833.25,7541 +1726025400,5833.25,5834.25,5829.75,5832.75,3253 +1726027200,5833,5833.5,5828.75,5832.5,3069 +1726029000,5832.5,5832.5,5828.5,5830.5,2188 +1726030800,5830.5,5831,5825.75,5826.25,3832 +1726032600,5826,5833.75,5826,5833,5021 +1726034400,5833,5841.25,5831.75,5840.5,6993 +1726036200,5840.5,5844.5,5840.25,5841.5,4195 +1726038000,5841.25,5850,5840.75,5846.25,8057 +1726039800,5846.5,5848.5,5843.5,5846.75,6539 +1726041600,5846.5,5847.25,5842,5846,5379 +1726043400,5846,5846,5834.5,5836.25,6976 +1726045200,5836.25,5841.75,5833.5,5837,4218 +1726047000,5836.75,5844.75,5836.5,5843.75,3835 +1726048800,5843.75,5846,5839.5,5840.5,8477 +1726050600,5840.5,5845.5,5840.25,5843.75,4715 +1726052400,5843.75,5846.25,5842,5845,7568 +1726054200,5845,5852,5845,5850.75,12024 +1726056000,5850.75,5853.5,5848.25,5852.75,14141 +1726057800,5852.75,5852.75,5823.25,5849,77587 +1726059600,5849,5862.25,5849,5855.25,49349 +1726061400,5855.25,5856.25,5813,5814.75,211959 +1726063200,5815,5815.75,5779.25,5780,199004 +1726065000,5780.25,5781.75,5766.75,5779,139721 +1726066800,5779,5797,5773.25,5792.25,138432 +1726068600,5792.25,5819.5,5790.75,5812.75,154714 +1726070400,5813,5836.25,5810.75,5836,136510 +1726072200,5836,5843.75,5833,5841.5,102713 +1726074000,5841.25,5860.25,5841.25,5857.25,108620 +1726075800,5857.25,5876.5,5856.5,5868.25,97989 +1726077600,5868,5879.5,5865,5878.25,78947 +1726079400,5878,5895.75,5877.75,5885,131093 +1726081200,5885,5902.5,5880.5,5901.75,83157 +1726083000,5901.75,5922.25,5888.75,5911.5,195604 +1726084800,5911.5,5917.5,5908.5,5913,72244 +1726086600,5912.75,5914,5911.75,5912.5,7538 +1726092000,5912.75,5913.5,5909.25,5911.25,2958 +1726093800,5911.25,5913,5911.25,5912,1362 +1726095600,5911.75,5912.75,5910.75,5911.25,1315 +1726097400,5911.25,5912,5910,5911.5,1503 +1726099200,5911.5,5916,5910,5915.75,4370 +1726101000,5915.75,5917.75,5910.5,5911.75,4566 +1726102800,5911.5,5915,5909.25,5913.5,4358 +1726104600,5913.75,5918.25,5913.5,5916.25,4193 +1726106400,5916,5919.75,5914,5919.5,4394 +1726108200,5919.25,5920.75,5915.75,5917.25,2955 +1726110000,5917,5918.5,5915,5917.5,2804 +1726111800,5917.5,5923,5916.75,5922.25,2586 +1726113600,5922,5924,5921.25,5923.25,2362 +1726115400,5923.25,5925.25,5923,5924.75,2633 +1726117200,5924.5,5927,5923.5,5926.75,2403 +1726119000,5926.5,5927,5923,5925,4204 +1726120800,5924.75,5928.5,5923.75,5925.25,4910 +1726122600,5925.25,5926.5,5921.25,5921.75,4326 +1726124400,5922,5932.25,5921,5930.75,12042 +1726126200,5930.5,5931.5,5920,5921.5,11706 +1726128000,5921.5,5923.25,5916.75,5919.75,10123 +1726129800,5919.75,5928,5918.75,5924,7221 +1726131600,5924,5931.25,5922.5,5929.25,5998 +1726133400,5929.5,5930.25,5922.5,5924,5110 +1726135200,5923.75,5926.75,5922.5,5922.75,5593 +1726137000,5922.75,5928.25,5922,5924,9796 +1726138800,5923.75,5925.25,5921.25,5924,7752 +1726140600,5924,5927.75,5922,5927.25,9987 +1726142400,5927.25,5931.5,5926.25,5929.75,10694 +1726144200,5929.75,5936.25,5917.5,5919.5,39475 +1726146000,5919.5,5925.5,5915.25,5917.5,25445 +1726147800,5917.5,5921.25,5895,5905.25,178947 +1726149600,5905.5,5927.5,5900.5,5925.75,130780 +1726151400,5925.5,5930.25,5910.5,5911.75,135245 +1726153200,5911.75,5934,5907.75,5917,104970 +1726155000,5917,5922.5,5909.25,5912.75,67674 +1726156800,5912.75,5923,5911,5921,52967 +1726158600,5921.25,5940.75,5917.25,5938.75,57357 +1726160400,5939,5948.75,5937.75,5946.25,63066 +1726162200,5946.25,5961.25,5944.5,5959.25,73429 +1726164000,5959,5961,5951,5958.75,61105 +1726165800,5958.5,5961.75,5932.75,5954.5,105828 +1726167600,5954.75,5957.25,5949.25,5955.25,60319 +1726169400,5955.25,5959.75,5948.75,5958.25,141723 +1726171200,5958.25,5958.5,5949,5954.5,55750 +1726173000,5954.25,5955.25,5950.5,5951.25,7368 +1726178400,5953.25,5956.5,5952,5956.25,2237 +1726180200,5956.25,5958.25,5954.75,5957.5,1174 +1726182000,5957.5,5962.25,5957.5,5959.75,2442 +1726183800,5959.75,5963.25,5959.5,5960.25,2605 +1726185600,5960.5,5963.25,5958.75,5961,3156 +1726187400,5960.75,5964.25,5960.75,5961,2696 +1726189200,5961.25,5961.75,5957,5959.5,2616 +1726191000,5959.5,5959.75,5957.5,5958,2108 +1726192800,5958.25,5959,5956.25,5957.5,1640 +1726194600,5957.75,5957.75,5954,5955.25,1918 +1726196400,5955,5960.5,5955,5959,2026 +1726198200,5959.25,5960,5958,5959.75,1090 +1726200000,5959.75,5960,5958.75,5959.25,666 +1726201800,5959.5,5960.25,5958.25,5959.75,831 +1726203600,5959.75,5963.5,5959.25,5963.5,1404 +1726205400,5963.25,5967.5,5958.75,5958.75,4123 +1726207200,5959,5960.5,5956.5,5957.5,3140 +1726209000,5957.5,5959.5,5957.5,5959,2174 +1726210800,5958.75,5969.5,5958.75,5968,8511 +1726212600,5968,5968.5,5960.75,5961.25,6543 +1726214400,5961.25,5965.25,5957.75,5962.5,6150 +1726216200,5962.75,5966.75,5960.5,5963.25,4294 +1726218000,5963.5,5968.25,5962.75,5967.5,3913 +1726219800,5967.5,5972.5,5967.25,5968.5,5003 +1726221600,5968.5,5971,5967,5970.25,3522 +1726223400,5970,5970.75,5966.75,5970.75,3204 +1726225200,5970.75,5971.25,5965.25,5968.5,3690 +1726227000,5968.5,5969.5,5963.25,5967.5,5136 +1726228800,5967.25,5970.25,5966.5,5967.5,7846 +1726230600,5967.5,5970,5959.75,5967.25,15547 +1726232400,5967.5,5969.5,5961,5962.25,19250 +1726234200,5962.5,5978.25,5959.75,5975,97633 +1726236000,5975,5989.5,5964.75,5976.5,94889 +1726237800,5976.75,5991.5,5968,5984.25,81702 +1726239600,5984,5987,5980.75,5984.25,47745 +1726241400,5984.5,5993.75,5982.5,5992.5,47440 +1726243200,5992.25,5995.25,5980.75,5981.5,51869 +1726245000,5981.25,5988,5979,5987.75,46061 +1726246800,5987.75,5994,5987,5993,41495 +1726248600,5993.25,5996.25,5989.5,5991.25,42712 +1726250400,5991.5,5995.75,5978,5979.75,82393 +1726252200,5979.5,5984.5,5976.5,5980,60125 +1726254000,5979.75,5985.5,5975.75,5983.5,54782 +1726255800,5983.75,5989,5978,5984.75,116310 +1726257600,5984.75,5986.5,5980,5984.75,41500 +1726259400,5984.75,5985,5980.75,5981.5,5111 +1726437600,5977.5,5984.75,5977.25,5978.25,5775 +1726439400,5978.5,5982,5978.25,5981.25,1369 +1726441200,5981.25,5987.75,5981,5987,1534 +1726443000,5986.75,5989,5985,5987.75,1224 +1726444800,5987.75,5988.25,5984.75,5985.25,1594 +1726446600,5985.25,5987.5,5983.75,5985,1221 +1726448400,5984.75,5985.5,5980.5,5983,1430 +1726450200,5983.25,5987,5982.25,5986.5,929 +1726452000,5986.5,5987.5,5985.25,5986.25,1012 +1726453800,5986,5986.25,5984.5,5986,709 +1726455600,5986,5988,5984.5,5987,946 +1726457400,5987.25,5988,5986,5987.75,552 +1726459200,5988,5988.25,5986.75,5988,362 +1726461000,5987.75,5988.25,5986.75,5987,346 +1726462800,5987.25,5987.75,5985.25,5985.5,567 +1726464600,5985.5,5986.5,5984.25,5986,711 +1726466400,5985.75,5986,5979.75,5980.5,2552 +1726468200,5980.5,5981.75,5979.75,5981,1884 +1726470000,5981,5982.75,5979.75,5980.75,3889 +1726471800,5980.75,5987.25,5980.25,5987.25,2309 +1726473600,5987.25,5991.5,5985.5,5990,3087 +1726475400,5990,5990.5,5987.75,5989.75,1630 +1726477200,5989.75,5992.5,5989.25,5990.75,1639 +1726479000,5990.75,5991.75,5987.5,5987.75,2305 +1726480800,5987.75,5987.75,5981.5,5982.25,3454 +1726482600,5982.5,5986.75,5981.5,5986.5,1772 +1726484400,5986.5,5986.75,5980,5981.75,3786 +1726486200,5981.75,5984,5980.25,5982.25,3792 +1726488000,5982.25,5983.75,5979,5980,5341 +1726489800,5980.5,5983,5978.25,5980.25,9041 +1726491600,5980.25,5983.25,5978.5,5982.5,10073 +1726493400,5982.5,5994,5973,5989.75,66206 +1726495200,5989.75,5993,5975.75,5979.5,42096 +1726497000,5979.5,5980,5964,5971.75,48960 +1726498800,5972,5980.5,5966.5,5973,25711 +1726500600,5973.25,5979.25,5969.75,5977.5,18355 +1726502400,5977.5,5979,5968,5978.5,23669 +1726504200,5978.75,5980.75,5972.75,5980.25,15489 +1726506000,5980.5,5983.75,5976.75,5982.25,17057 +1726507800,5982,5990.5,5980.75,5989.75,15398 +1726509600,5990,5990.75,5985.25,5990.25,10080 +1726511400,5990,5992.25,5983,5992,19008 +1726513200,5991.75,5992,5984.5,5987.5,15264 +1726515000,5987.75,5996.25,5986.25,5993.75,48248 +1726516800,5994,5994.5,5989,5991,15775 +1726518600,5991,5991.25,5988,5988.5,3122 +1726524000,5987.75,5994.5,5987.75,5992.5,2616 +1726525800,5992.25,5994.25,5991.75,5992.25,1342 +1726527600,5992.25,5993.75,5989,5991.75,1252 +1726529400,5991.75,5992.5,5989,5989.75,973 +1726531200,5989.75,5991.75,5988,5988,1841 +1726533000,5988.25,5988.5,5985.75,5986.5,1626 +1726534800,5986.25,5987.5,5984,5984.25,1916 +1726536600,5984.5,5988.5,5984.25,5988,1548 +1726538400,5988,5988.25,5985.5,5986,986 +1726540200,5986,5989,5985.25,5988,1138 +1726542000,5988.25,5988.75,5985,5985.25,1189 +1726543800,5985.5,5988.5,5985.25,5987,1205 +1726545600,5987,5988.5,5986,5988,939 +1726547400,5988,5991,5987.75,5991,1166 +1726549200,5990.75,5993.25,5990.75,5992,1719 +1726551000,5992,5993.75,5992,5993.25,1758 +1726552800,5993.5,5994.5,5992,5994.25,2043 +1726554600,5994.5,5996,5993.5,5995.5,2727 +1726556400,5995.75,6002,5994.75,6001.5,5963 +1726558200,6001.5,6006.75,6000.75,6003,5111 +1726560000,6003,6007.25,6003,6004.5,4436 +1726561800,6004.5,6008,6004.25,6006.25,3187 +1726563600,6006.25,6011.25,6006,6009.25,3521 +1726565400,6009.5,6014.75,6009.25,6012,3346 +1726567200,6012.25,6014.75,6012,6013.25,3337 +1726569000,6013.5,6014.5,6008,6008.5,3547 +1726570800,6008.75,6009.75,6006.25,6006.5,3261 +1726572600,6006.5,6019.5,6005,6016.5,10524 +1726574400,6016.5,6018,6011.25,6013.5,9296 +1726576200,6013.75,6020.25,6011.5,6017.5,20871 +1726578000,6017.5,6020,6013.5,6015.25,17446 +1726579800,6015.5,6020.5,6004.75,6009,111804 +1726581600,6009,6027,6006.75,6024.25,87548 +1726583400,6024.25,6030.5,6010.75,6016,84175 +1726585200,6016,6024.25,6014.25,6016,63617 +1726587000,6016,6017.75,6012,6014.25,50848 +1726588800,6014.25,6016.25,5992.75,6001,82428 +1726590600,6001,6001.25,5972.75,5981.5,106249 +1726592400,5981.5,5994.25,5978,5990.5,56375 +1726594200,5990.75,5994.25,5971.25,5990.5,59437 +1726596000,5990.5,5995.5,5986,5990,35370 +1726597800,5990.25,5992.75,5976.75,5984.25,64919 +1726599600,5984,5988.5,5977.25,5986,39363 +1726601400,5985.75,5996.25,5981,5995.5,114764 +1726603200,5995.75,5999.75,5993.75,5999,31692 +1726605000,5998.75,6000,5994.75,5994.75,5512 +1726610400,5994.5,5997.75,5993.5,5996.5,2503 +1726612200,5996.5,5997.25,5994.5,5995.75,978 +1726614000,5995.75,5997,5994,5995.75,954 +1726615800,5996,6000,5995.75,5999,1242 +1726617600,5999.25,6000.25,5997,5998.5,1880 +1726619400,5998.75,5999.5,5997.5,5998,1157 +1726621200,5998.25,5999.75,5997,5999.5,1757 +1726623000,5999.25,6001,5998.25,6000.5,1684 +1726624800,6000.5,6001.5,6000.25,6001,1078 +1726626600,6001,6001.5,5999.75,6000.75,1217 +1726628400,6000.75,6000.75,5998.75,5999.75,877 +1726630200,6000,6000,5995.75,5996.5,1854 +1726632000,5996.5,5999.75,5995.5,5998.75,1714 +1726633800,5998.75,5998.75,5994.75,5996.5,1495 +1726635600,5996.25,5998,5995.5,5997.5,2056 +1726637400,5997.25,5999.5,5994.75,5999,2289 +1726639200,5998.75,6004.5,5998.75,6003,3931 +1726641000,6003,6003.25,5999.75,6001.75,1882 +1726642800,6002,6003.75,5997.25,5998,3749 +1726644600,5998.25,5999.25,5995.25,5996,6260 +1726646400,5996,5996.75,5991.75,5993,7745 +1726648200,5993,5997.5,5992.25,5997.25,4058 +1726650000,5997.25,6000,5996,5999.5,2966 +1726651800,5999.75,6002.5,5999.25,6002,2790 +1726653600,6002.25,6002.5,5999.5,6001.5,2580 +1726655400,6001.25,6002.75,6000.75,6001.75,2245 +1726657200,6001.5,6003.5,6000.25,6001.5,4346 +1726659000,6001.75,6002.75,5997.5,5997.5,4198 +1726660800,5997.75,5999,5992.5,5998.75,8238 +1726662600,5998.75,6005,5998.5,6002.75,13521 +1726664400,6002.5,6003.5,5999,6001,15478 +1726666200,6000.75,6002.75,5988.25,5993,94281 +1726668000,5992.75,5995.75,5984.25,5994,75904 +1726669800,5994,5996.25,5987,5990.75,49429 +1726671600,5990.75,5994.5,5985,5990,37033 +1726673400,5990.25,5990.25,5977.75,5978.75,56995 +1726675200,5978.75,5993.5,5975.75,5992.5,42177 +1726677000,5992.75,5999.5,5990.5,5998.5,30832 +1726678800,5998.75,6000,5992.25,5999.75,33010 +1726680600,5999.5,6005.5,5990.5,5994,49705 +1726682400,5993.75,6049.25,5978.5,6021,227524 +1726684200,6021,6032,5995,5999.25,187261 +1726686000,5999.25,6020.25,5977.25,6010.5,197920 +1726687800,6010.75,6016.75,5968.75,5974.25,197526 +1726689600,5974.25,5990,5971.25,5986.5,46747 +1726691400,5986.5,5989.25,5981,5983.25,10319 +1726696800,5986.5,5995.5,5984.5,5994.25,4373 +1726698600,5994.25,5996.25,5990.25,5992.25,2328 +1726700400,5992.25,5995.75,5986.75,5988.25,2901 +1726702200,5988.5,6012.75,5986.5,6011.75,7202 +1726704000,6011.5,6023.25,6007,6009.75,15174 +1726705800,6009.5,6009.5,5996.75,5999.5,7597 +1726707600,5999.75,6001.25,5991.5,5996.25,6030 +1726709400,5996.25,6005.25,5992.25,6005.25,5396 +1726711200,6005.25,6015.75,6005,6015.75,6031 +1726713000,6016,6026.75,6014.25,6024,7804 +1726714800,6023.75,6026.75,6019,6024.5,5831 +1726716600,6024.75,6031.5,6023.5,6030.75,6127 +1726718400,6031,6031.75,6027,6027.25,3713 +1726720200,6027.5,6030.75,6026.75,6029.5,1964 +1726722000,6029.5,6030.5,6025.75,6027.75,2816 +1726723800,6027.5,6032.5,6025,6031,5260 +1726725600,6030.75,6037,6027,6035,6798 +1726727400,6035.25,6038.5,6034,6036.75,5496 +1726729200,6036.75,6040.5,6032,6032.75,9352 +1726731000,6033,6045.25,6029.25,6045.25,11367 +1726732800,6045.25,6048.25,6040.5,6045,12378 +1726734600,6044.75,6051.5,6044.75,6049.75,9580 +1726736400,6050,6060.75,6048.5,6058,13120 +1726738200,6058.25,6061.75,6057.25,6060.5,7921 +1726740000,6060.25,6066.5,6058.5,6066,10553 +1726741800,6066,6068.25,6065.25,6066.75,9571 +1726743600,6066.5,6067.75,6063.75,6065.75,9992 +1726745400,6065.5,6072.5,6064.5,6067.25,22408 +1726747200,6067,6068.5,6064.25,6064.75,17462 +1726749000,6065.25,6068.5,6060.5,6062,25238 +1726750800,6061.75,6072.5,6057.25,6071.75,36147 +1726752600,6071.75,6072.75,6041.75,6057,194966 +1726754400,6057,6075.5,6054.75,6075.25,127686 +1726756200,6075,6081,6058.75,6060.5,115300 +1726758000,6060.5,6073.25,6055.5,6070.5,80945 +1726759800,6070.5,6073.25,6061.75,6065.5,51806 +1726761600,6065.5,6080,6064.5,6078.25,46657 +1726763400,6078.5,6082.25,6073.5,6076.75,42662 +1726765200,6077,6082.75,6074.75,6080.5,42911 +1726767000,6080.5,6091,6080.25,6086.75,54734 +1726768800,6087,6089.25,6070.5,6081.75,72543 +1726770600,6081.75,6084,6072,6080.75,47041 +1726772400,6081,6083,6068.25,6073.25,69009 +1726774200,6073.25,6079.25,6065,6071.5,192365 +1726776000,6071.25,6072,6066,6069.25,49681 +1726777800,6069.25,6070.25,6066.5,6068,12720 +1726783200,6069.5,6070.25,6065.5,6068.75,4071 +1726785000,6068.75,6069.25,6062.25,6065.75,2389 +1726786800,6065.5,6066.5,6064.25,6066,1349 +1726788600,6066,6068,6062.5,6063.75,2636 +1726790400,6063.5,6065,6057.75,6061,6052 +1726792200,6061.25,6061.5,6059,6059.25,2526 +1726794000,6059.5,6061.5,6059.25,6059.75,1751 +1726795800,6059.75,6065,6059.5,6064,4059 +1726797600,6063.75,6066.25,6060.25,6061,2826 +1726799400,6061.25,6062.75,6058.5,6059.5,2051 +1726801200,6059.75,6062.25,6058.5,6062,2804 +1726803000,6062,6065,6061.25,6064.5,1694 +1726804800,6064.5,6065.25,6062.75,6065,1507 +1726806600,6065,6066.5,6065,6065.5,1025 +1726808400,6065.5,6065.75,6060,6061.25,1996 +1726810200,6061.25,6064,6059.75,6063.5,2097 +1726812000,6063.25,6065.25,6062.25,6063.5,3166 +1726813800,6063.5,6063.5,6060,6060.25,3096 +1726815600,6060.25,6065.25,6059,6062,6973 +1726817400,6062,6066.5,6061.75,6064.25,7290 +1726819200,6064.75,6065.5,6057.25,6057.5,9480 +1726821000,6057.25,6060.5,6056.5,6059,5740 +1726822800,6058.75,6062.75,6058.25,6059.75,5440 +1726824600,6059.75,6059.75,6056.75,6058.25,5338 +1726826400,6058.25,6061.25,6056.25,6060.25,6517 +1726828200,6060.25,6060.5,6054,6055.25,7208 +1726830000,6055.5,6057.25,6053,6053.25,6871 +1726831800,6053.25,6057.75,6052.5,6057.25,7942 +1726833600,6057.5,6064.25,6057,6063.75,18692 +1726835400,6063.75,6067,6062.25,6065.5,25058 +1726837200,6065.5,6065.75,6052.25,6054,49386 +1726839000,6054,6060.75,6044.75,6046.75,145706 +1726840800,6047,6052,6039,6047.75,111018 +1726842600,6048,6053.25,6038,6039.5,90211 +1726844400,6039.5,6039.5,6027,6035.25,107970 +1726846200,6035.25,6049.5,6032.25,6045,116231 +1726848000,6045,6055.75,6042.75,6054.75,54822 +1726849800,6054.75,6060.75,6052,6057.25,45263 +1726851600,6057,6061,6054.25,6058,49336 +1726853400,6057.75,6062.5,6054.75,6056.5,37943 +1726855200,6056.75,6057,6039.5,6041.25,72007 +1726857000,6041.25,6052.75,6036,6050.25,60998 +1726858800,6050.25,6062.25,6046.25,6057.5,72186 +1726860600,6057.5,6068.5,6053.5,6056.5,185033 +1726862400,6056.25,6057,6048,6049,58117 +1726864200,6049,6054.25,6047.5,6051.75,15412 +1727042400,6055.5,6058,6049,6055,4118 +1727044200,6055.25,6057.25,6054,6056.5,2321 +1727046000,6056.25,6057.25,6054,6055.25,1259 +1727047800,6055.25,6061.25,6055.25,6060.75,2336 +1727049600,6060.75,6064.25,6059.25,6064.25,3711 +1727051400,6064.25,6072,6064.25,6071.25,7771 +1727053200,6071.25,6072.75,6069.75,6071.25,4701 +1727055000,6071.5,6074.5,6070.75,6071.5,4107 +1727056800,6071.5,6074.25,6070,6073.5,2804 +1727058600,6073.5,6074.5,6071.5,6073.25,2246 +1727060400,6073.25,6075.25,6073,6074,1716 +1727062200,6074.25,6075,6072,6072.75,2394 +1727064000,6072.5,6074.5,6072.25,6073.5,1268 +1727065800,6073.75,6074.75,6072.5,6073.25,1156 +1727067600,6073.25,6073.25,6069.25,6071,2022 +1727069400,6071,6071.5,6067.75,6068.5,2127 +1727071200,6068.5,6068.5,6064,6066.75,4171 +1727073000,6066.5,6067,6063.5,6063.75,2044 +1727074800,6064,6064.25,6038.75,6049,20383 +1727076600,6049,6058.5,6046,6058,9004 +1727078400,6058.25,6061.25,6053.25,6060.25,10424 +1727080200,6060.25,6060.75,6052.25,6058.5,7470 +1727082000,6058.75,6061.25,6053.75,6060.75,4834 +1727083800,6061,6065.75,6059.5,6065,5277 +1727085600,6065,6067.25,6063.25,6065,4082 +1727087400,6065,6066.75,6062.75,6063.25,3552 +1727089200,6063,6064.25,6057.25,6061,5315 +1727091000,6060.75,6066.75,6059.5,6065.75,5272 +1727092800,6065.5,6066.25,6060.5,6065.5,9434 +1727094600,6065.25,6069,6062,6067.75,10617 +1727096400,6067.5,6071,6064,6068.25,16157 +1727098200,6068,6068.75,6057,6062.25,108277 +1727100000,6062.25,6078,6058.5,6072.75,97754 +1727101800,6072.5,6075.5,6062.75,6073,76549 +1727103600,6073,6073.5,6061.5,6071.75,73403 +1727105400,6072,6076,6068,6070.25,53064 +1727107200,6070.25,6071,6057.5,6063.25,63702 +1727109000,6063.25,6065.75,6056.5,6059.75,49060 +1727110800,6059.75,6063,6054.5,6061,53470 +1727112600,6061,6067.25,6059.5,6066.5,39613 +1727114400,6066.25,6068.75,6061.5,6066.25,41239 +1727116200,6066.25,6068.75,6064.75,6068,24283 +1727118000,6068,6069,6063.75,6068.5,30557 +1727119800,6068.5,6073,6064.25,6069.75,105260 +1727121600,6069.75,6071.75,6066.5,6066.75,30001 +1727123400,6066.75,6068.25,6066.75,6068.25,3627 +1727128800,6067.5,6068.5,6063.5,6065,2014 +1727130600,6065.25,6066,6063.75,6064.25,938 +1727132400,6064.25,6064.75,6063,6064,1155 +1727134200,6063.75,6067.5,6063.75,6066.25,1619 +1727136000,6066.25,6068,6064.25,6066,2706 +1727137800,6066.25,6066.75,6060.5,6063.5,2520 +1727139600,6063.75,6071,6063.5,6067.75,6379 +1727141400,6067.5,6068.25,6060.5,6062,4735 +1727143200,6062,6062.75,6057.25,6058.5,4835 +1727145000,6058.75,6061,6058.25,6061,1934 +1727146800,6060.75,6061.5,6060,6060.5,1991 +1727148600,6060.5,6062.75,6058.75,6061.5,2216 +1727150400,6061.5,6065.75,6061,6065.5,2238 +1727152200,6065.5,6067,6065.5,6067,1860 +1727154000,6067,6072.5,6067,6070.5,3466 +1727155800,6070.75,6073.25,6069.5,6071.75,3053 +1727157600,6071.75,6072.75,6070.25,6071.75,3115 +1727159400,6071.75,6080.25,6071.5,6078.5,5605 +1727161200,6078.5,6080.75,6073,6074,6641 +1727163000,6074,6082.5,6071.75,6082.25,5942 +1727164800,6082,6087,6079.25,6087,7491 +1727166600,6087,6087,6082.5,6085.75,4354 +1727168400,6085.75,6085.75,6079.5,6080,3945 +1727170200,6080.25,6082,6078,6079.75,4967 +1727172000,6079.75,6082.5,6078.25,6081.25,3321 +1727173800,6081.25,6083.5,6073.75,6074.5,6730 +1727175600,6074.5,6075.75,6062.75,6072.25,16287 +1727177400,6072,6079,6071.75,6073.75,11775 +1727179200,6074,6077.5,6071.75,6074.25,11925 +1727181000,6074,6076.25,6070,6075.5,11304 +1727182800,6075.25,6081.25,6075,6077.5,16173 +1727184600,6077.75,6078.75,6064.75,6066,88297 +1727186400,6066.25,6066.25,6049.75,6055,143162 +1727188200,6055,6069.75,6048.25,6067.5,110416 +1727190000,6067.25,6073.5,6066,6071.25,71746 +1727191800,6071.5,6084,6070.25,6079,79154 +1727193600,6079,6082,6075.25,6078,43724 +1727195400,6077.75,6084.75,6076.5,6077.25,40951 +1727197200,6077.25,6082.75,6075.5,6079.25,39816 +1727199000,6079,6083,6077.25,6077.5,29875 +1727200800,6077.5,6080,6073.5,6075.25,37464 +1727202600,6075.5,6079.5,6067,6077.5,58865 +1727204400,6077.5,6080.5,6076.5,6079.25,34487 +1727206200,6079.5,6087.75,6076.75,6086.5,124346 +1727208000,6086.5,6087,6082,6086.25,38516 +1727209800,6086,6087.25,6085.5,6086.25,8326 +1727215200,6085.75,6088,6084.75,6085,1706 +1727217000,6085.25,6086.5,6084.25,6086.25,1066 +1727218800,6086.25,6088,6086,6087,1712 +1727220600,6087,6087,6085,6085.5,1551 +1727222400,6085.5,6086.25,6078.75,6080.25,4784 +1727224200,6080,6080.75,6078,6078.75,2569 +1727226000,6078.75,6080.75,6074.75,6076.25,4143 +1727227800,6076.25,6077.75,6073.75,6075.25,4256 +1727229600,6075.25,6077.5,6074.25,6075.5,2371 +1727231400,6075.5,6076.5,6074,6074.5,1771 +1727233200,6074.5,6078.5,6072.75,6078.5,3033 +1727235000,6078.5,6079.25,6075.75,6077,2160 +1727236800,6077,6077.75,6076,6077.25,1202 +1727238600,6077.25,6078.75,6076,6076.75,1655 +1727240400,6076.5,6079.25,6075.5,6076,2770 +1727242200,6076,6077,6069.5,6071.75,4881 +1727244000,6071.75,6073,6067,6068.5,5624 +1727245800,6068.5,6070.25,6067.25,6067.5,3969 +1727247600,6067.75,6076.5,6067.75,6076.25,7242 +1727249400,6076.5,6077.75,6074.5,6077,3558 +1727251200,6076.75,6078.5,6075,6076,5697 +1727253000,6076,6077.25,6074,6076,3300 +1727254800,6076,6077.5,6072.75,6075,3281 +1727256600,6074.75,6078.75,6074,6077.75,3619 +1727258400,6077.75,6082.5,6077.75,6081.75,5154 +1727260200,6081.75,6084.5,6078.75,6084.25,4881 +1727262000,6084.5,6086,6082.5,6083,6082 +1727263800,6083,6083.75,6080,6083.5,5039 +1727265600,6083.25,6084.25,6080.5,6082.75,5437 +1727267400,6083,6085,6081,6083.5,7992 +1727269200,6083.5,6086,6081.75,6084.25,11887 +1727271000,6084,6091.5,6081.5,6088,119966 +1727272800,6088,6092.25,6082,6084,78919 +1727274600,6083.75,6087,6078.5,6085,68153 +1727276400,6085,6087,6079.75,6080.25,47234 +1727278200,6080.25,6085.25,6076,6080.5,59480 +1727280000,6080.25,6081,6075.25,6079,41417 +1727281800,6079.25,6079.25,6071.75,6072.5,50070 +1727283600,6072.5,6074.75,6063.5,6069.75,53079 +1727285400,6069.75,6076,6061.5,6075.5,64307 +1727287200,6075.5,6076.5,6062.5,6074.75,47636 +1727289000,6074.75,6075.5,6070.25,6073,33582 +1727290800,6073.25,6075.5,6069.75,6071,35453 +1727292600,6071.25,6074.75,6066,6073,98406 +1727294400,6073,6078,6071.5,6076,45721 +1727296200,6075.75,6077.5,6075.5,6076.75,5270 +1727301600,6077,6077.25,6074.25,6075.25,1768 +1727303400,6075.25,6079.25,6075,6077.5,1761 +1727305200,6077.5,6078.75,6076.25,6078.5,830 +1727307000,6078.5,6084.25,6078,6082.5,4413 +1727308800,6082.5,6087.75,6082.25,6087.5,5964 +1727310600,6087.75,6090,6086.25,6087.75,4550 +1727312400,6087.5,6089,6086.5,6087.25,2321 +1727314200,6087.25,6092.75,6086.75,6091.25,4539 +1727316000,6091.25,6093.25,6090.25,6092.25,3331 +1727317800,6092.5,6093.25,6092,6092.75,2372 +1727319600,6092.75,6095,6092.75,6093.5,2981 +1727321400,6093.5,6100.25,6093.5,6099,5864 +1727323200,6099.25,6099.75,6097.25,6099.25,2145 +1727325000,6099.25,6101.25,6098.75,6100.75,2945 +1727326800,6101,6104.75,6098.5,6103,5063 +1727328600,6103.25,6110,6102.75,6108.75,8156 +1727330400,6108.75,6116.5,6108.5,6111.5,12958 +1727332200,6111.75,6115.75,6111,6114.25,5920 +1727334000,6114.5,6117.25,6113.75,6114.75,9458 +1727335800,6115,6120.25,6111.5,6119,8849 +1727337600,6119,6120.5,6115.75,6118.75,9971 +1727339400,6118.75,6121.5,6115.75,6118.5,7554 +1727341200,6118.5,6119,6114.75,6117.25,5555 +1727343000,6117,6120,6116.5,6117.5,5000 +1727344800,6117.25,6118.75,6116,6118.5,3689 +1727346600,6118.5,6121.75,6117,6121.5,5413 +1727348400,6121.75,6122,6116,6119.5,8070 +1727350200,6119.5,6121.25,6116.25,6116.75,8138 +1727352000,6117,6121,6113,6119.25,14621 +1727353800,6119.5,6122,6115.5,6119.75,23883 +1727355600,6119.75,6123.5,6117.25,6117.25,26094 +1727357400,6117.25,6120.75,6104.75,6109.25,141958 +1727359200,6109.25,6115.25,6097.5,6099.5,115662 +1727361000,6099.5,6107.75,6083.5,6085.5,140246 +1727362800,6085.75,6094.75,6082,6086.25,98597 +1727364600,6086.25,6099,6083,6097.25,67007 +1727366400,6097.25,6097.5,6084.25,6085.25,62200 +1727368200,6085.25,6087.25,6081.25,6083.75,48634 +1727370000,6083.5,6087.25,6071.75,6083.75,69485 +1727371800,6083.75,6090.75,6083.5,6088.5,45233 +1727373600,6088.75,6100.5,6088.75,6097.25,54981 +1727375400,6097.5,6097.75,6092.5,6095.5,37067 +1727377200,6095.75,6098,6092.5,6094.5,35416 +1727379000,6094.5,6101.75,6091.5,6096.5,108210 +1727380800,6096.75,6099.75,6095.5,6097.25,31654 +1727382600,6097.5,6098.75,6097,6097.25,4598 +1727388000,6097.75,6105.5,6097.25,6103.25,4185 +1727389800,6103.25,6104.5,6101.5,6102,2031 +1727391600,6102,6103,6099.5,6100.5,1998 +1727393400,6100.25,6100.75,6096,6098.5,2700 +1727395200,6098.75,6099.5,6092.5,6099,5514 +1727397000,6099,6099.5,6094.75,6098,3368 +1727398800,6098,6099,6094.75,6096.75,3655 +1727400600,6096.5,6097.25,6090.5,6091,5931 +1727402400,6091.25,6093.5,6089.5,6090.75,4518 +1727404200,6090.75,6093,6090.5,6092,2530 +1727406000,6091.75,6094,6090,6093.75,2706 +1727407800,6094,6096.25,6093.5,6095.5,2464 +1727409600,6095.75,6098.25,6095.25,6097.5,2294 +1727411400,6097.5,6101.75,6097.25,6100.75,2928 +1727413200,6100.75,6102.5,6095.5,6096.5,4360 +1727415000,6096.5,6099,6092,6098.25,5756 +1727416800,6098.25,6101,6089.75,6090.5,7837 +1727418600,6090.5,6091.75,6088.5,6089.75,6614 +1727420400,6089.75,6095.75,6088.5,6088.75,7658 +1727422200,6089,6091,6084.25,6084.5,14387 +1727424000,6084.5,6094,6084.25,6093.5,8931 +1727425800,6093.25,6096.5,6089.75,6091.5,5983 +1727427600,6091.25,6097.25,6090.5,6091.75,5329 +1727429400,6091.75,6095.25,6089,6093.75,4919 +1727431200,6093.75,6097,6092,6092.5,3908 +1727433000,6092.75,6093.25,6090.5,6090.75,3732 +1727434800,6090.75,6094.5,6090.5,6093.75,4261 +1727436600,6093.75,6098.5,6093.75,6098.25,4766 +1727438400,6098,6102,6097.25,6100.75,8282 +1727440200,6100.75,6110.5,6099.75,6106.75,30223 +1727442000,6106.75,6108.25,6103.5,6105,18592 +1727443800,6105,6107.5,6099,6102.5,115931 +1727445600,6102,6115,6098.5,6111.25,108915 +1727447400,6111.25,6112.25,6104.75,6109.75,67179 +1727449200,6109.5,6110,6101.5,6105,58789 +1727451000,6105,6105.25,6095.5,6096,60710 +1727452800,6095.75,6098,6090,6093.5,71153 +1727454600,6093.75,6096.25,6091.25,6093,31492 +1727456400,6093.25,6098.25,6088.75,6089.25,45293 +1727458200,6089.25,6096,6086.5,6095.75,38096 +1727460000,6095.5,6098,6083.25,6083.5,61811 +1727461800,6083.75,6095.75,6075.5,6094,99304 +1727463600,6093.75,6094.75,6087.25,6091,57480 +1727465400,6091,6092.5,6083.5,6084.5,122639 +1727467200,6084.5,6085.75,6080.75,6082.75,42668 +1727469000,6082.75,6083.25,6078.75,6079.25,8066 +1727647200,6077.5,6087,6072.5,6086,8459 +1727649000,6086,6087.25,6085.5,6087.25,2103 +1727650800,6087.25,6090.25,6086.25,6088.75,2386 +1727652600,6088.75,6095.25,6087.25,6093.5,4293 +1727654400,6093.5,6096.25,6091,6091.5,6344 +1727656200,6091.75,6093.5,6090.75,6091.5,2533 +1727658000,6091.5,6091.5,6084.75,6088,6932 +1727659800,6088,6089.5,6080.75,6083.5,6408 +1727661600,6083.5,6083.5,6079,6081.75,3865 +1727663400,6081.75,6085.5,6079,6085,2899 +1727665200,6085.25,6088,6085,6087.75,2879 +1727667000,6087.75,6089.5,6086.25,6088.75,2666 +1727668800,6088.75,6089.75,6086.75,6087.25,1570 +1727670600,6087,6087.5,6085,6086.25,1866 +1727672400,6086.25,6086.75,6084,6085.25,3129 +1727674200,6085.25,6086.75,6080.25,6081.75,3250 +1727676000,6081.5,6083.75,6076.25,6077,6059 +1727677800,6077.25,6082,6076.25,6080,4571 +1727679600,6080,6088.25,6078.75,6084.5,7270 +1727681400,6084.5,6090.25,6084,6086.5,6438 +1727683200,6086.25,6086.75,6079,6084.25,7674 +1727685000,6084.25,6085,6078.75,6082.5,5020 +1727686800,6082.5,6084.25,6076.5,6083,4593 +1727688600,6083,6084.5,6080.25,6082.75,3538 +1727690400,6082.75,6084.5,6081.25,6081.75,3284 +1727692200,6081.75,6082.5,6077,6078.75,6060 +1727694000,6079,6079.25,6070,6071.75,9713 +1727695800,6071.75,6073.75,6067.75,6069.5,11820 +1727697600,6069.75,6073.75,6068.75,6071.75,8854 +1727699400,6072,6073.5,6069,6072,8838 +1727701200,6072.25,6076,6070.25,6073.75,20376 +1727703000,6073.75,6084.5,6073.5,6076,103153 +1727704800,6076,6080.5,6072,6078.75,77954 +1727706600,6078.75,6086,6078.25,6082.25,62835 +1727708400,6082.25,6087.5,6080.5,6085.75,45757 +1727710200,6086,6088,6076.75,6085.5,50758 +1727712000,6085.5,6092.25,6084.75,6089,49303 +1727713800,6088.75,6089.75,6085.25,6085.5,31451 +1727715600,6085.5,6085.75,6078.75,6080.25,41918 +1727717400,6080.25,6087,6079.75,6085.75,38101 +1727719200,6085.75,6086,6049.75,6061.75,146016 +1727721000,6061.75,6081.5,6055.75,6075.25,98587 +1727722800,6075.25,6080,6068.75,6078.75,64543 +1727724600,6078.5,6113.75,6077.5,6109.5,272874 +1727726400,6109.5,6109.75,6101,6106.5,72634 +1727728200,6106.5,6106.75,6099,6099.75,21860 +1727733600,6100.5,6102.5,6095,6099.5,5563 +1727735400,6099.25,6102.5,6098.25,6100.5,3260 +1727737200,6100.25,6100.75,6097.25,6098.25,1448 +1727739000,6098.25,6102.5,6097.5,6101.75,1397 +1727740800,6102,6104.25,6097.75,6102.75,4107 +1727742600,6102.75,6108.5,6102.25,6106.5,3448 +1727744400,6106.5,6110.5,6106.25,6110.25,3530 +1727746200,6110,6116,6110,6115,5273 +1727748000,6115,6116,6111.5,6112.5,2894 +1727749800,6112.5,6112.75,6109,6110.5,2129 +1727751600,6110.5,6110.75,6106.5,6107,2027 +1727753400,6106.75,6110,6106.75,6108.5,2617 +1727755200,6108.25,6108.5,6105.25,6107.5,2456 +1727757000,6107.25,6107.25,6104.25,6104.75,1461 +1727758800,6104.75,6105.5,6102.75,6105.25,2120 +1727760600,6105.5,6107,6100.5,6103.75,3245 +1727762400,6103.75,6106.5,6102,6106.5,3523 +1727764200,6106.5,6109,6104.75,6106.25,3437 +1727766000,6106.5,6107.25,6094.25,6100.75,11366 +1727767800,6100.75,6106.75,6098.75,6106.25,5587 +1727769600,6106.25,6107.25,6099.75,6102,5081 +1727771400,6102,6106,6099.75,6102,4330 +1727773200,6101.75,6102.5,6098.25,6102,4952 +1727775000,6102.25,6104,6100.75,6103,2427 +1727776800,6102.75,6107.25,6101.75,6106.5,5074 +1727778600,6106.75,6111,6105.25,6110.5,4263 +1727780400,6110.25,6112.75,6106,6106.75,7119 +1727782200,6106.5,6107.5,6101.75,6104.25,5436 +1727784000,6104.25,6107.5,6102.5,6103,6543 +1727785800,6103,6104.5,6100.5,6104.5,7621 +1727787600,6104.25,6105.75,6099,6102,16983 +1727789400,6102,6103,6052,6063.5,272414 +1727791200,6062,6070.5,6034.5,6041.5,224967 +1727793000,6041.75,6055,6033,6047.25,136879 +1727794800,6047.5,6048.25,6026.5,6046,118868 +1727796600,6046,6061.75,6043,6050.5,113627 +1727798400,6050.5,6063.25,6047.5,6055,75015 +1727800200,6054.75,6056.25,6032.5,6051.25,146150 +1727802000,6051.25,6051.25,6029.25,6031.25,93141 +1727803800,6031.25,6061.25,6029.5,6060.75,99461 +1727805600,6060.75,6074.75,6060.25,6072.5,93283 +1727807400,6072.75,6077.25,6066.25,6071.75,68983 +1727809200,6071.5,6072.75,6063.25,6070.5,50476 +1727811000,6070.25,6070.25,6051,6054,151673 +1727812800,6054,6060.75,6053,6054,49500 +1727814600,6054,6054.5,6050.75,6051.75,19384 +1727820000,6053.75,6057,6041,6043.75,6159 +1727821800,6043.25,6048,6038.5,6042.5,4256 +1727823600,6042.25,6046.25,6036,6039.25,5246 +1727825400,6039,6047.75,6038,6044.25,3483 +1727827200,6044.5,6050.5,6043,6045,5236 +1727829000,6045,6053.25,6043.75,6048.75,5421 +1727830800,6049,6052.5,6047.5,6051.75,2689 +1727832600,6051.75,6056.25,6051.5,6054.75,4246 +1727834400,6055,6057,6052,6053.75,3322 +1727836200,6053.75,6054,6048.5,6051,2443 +1727838000,6050.75,6051.5,6045.75,6049.75,3025 +1727839800,6049.5,6055,6049.5,6053.75,3080 +1727841600,6053.75,6054.25,6049.25,6049.5,1526 +1727843400,6049.25,6049.5,6040.25,6043.75,4026 +1727845200,6043.5,6046,6035.25,6038.75,4622 +1727847000,6038.75,6042,6032.25,6041.5,5907 +1727848800,6041.5,6042.25,6034.5,6039,4784 +1727850600,6038.75,6044,6035.75,6041,5588 +1727852400,6041,6046.25,6036,6043.25,8525 +1727854200,6043,6050.75,6043,6046.25,6425 +1727856000,6046.25,6048.5,6042,6047.25,6664 +1727857800,6047.5,6050.25,6043.5,6043.75,4119 +1727859600,6044,6044.25,6034.5,6038.5,7412 +1727861400,6038.25,6041,6032,6036,5143 +1727863200,6035.75,6039.5,6029.25,6039,9904 +1727865000,6039,6047.25,6039,6044.75,8704 +1727866800,6044.75,6045.75,6036,6044.75,8978 +1727868600,6044.75,6046.75,6036.75,6037.5,10380 +1727870400,6037.5,6046.5,6035.5,6036,17063 +1727872200,6036,6051.25,6035.5,6046,17181 +1727874000,6046,6047.25,6039.25,6043,22287 +1727875800,6043.25,6044,6017.5,6036.75,166241 +1727877600,6036.75,6055,6035,6049.75,127490 +1727879400,6049.5,6063.5,6045.75,6049.25,118307 +1727881200,6049.25,6065,6047.25,6061.75,85241 +1727883000,6061.75,6065.75,6058,6061.75,58789 +1727884800,6061.75,6064.5,6054.5,6061.5,39987 +1727886600,6061.5,6061.5,6044.25,6044.75,39857 +1727888400,6044.75,6053.25,6042.75,6050,48560 +1727890200,6050,6057.5,6041.5,6056.75,47460 +1727892000,6056.75,6059.75,6043.25,6050.5,45354 +1727893800,6050.5,6056.75,6047.75,6054.75,29862 +1727895600,6054.75,6059.5,6053.75,6058.25,31628 +1727897400,6058.5,6060.75,6052.75,6054.25,96576 +1727899200,6054,6061.75,6052,6061.5,37242 +1727901000,6061.25,6066.75,6061,6063.5,10056 +1727906400,6063,6066.25,6060.75,6063.75,2873 +1727908200,6063.75,6063.75,6061.75,6061.75,1148 +1727910000,6061.75,6063.5,6058.75,6060.75,1858 +1727911800,6061,6063.5,6060.5,6062.75,1929 +1727913600,6063,6063,6049.5,6052.5,7725 +1727915400,6052.75,6054.5,6050.5,6053.25,3449 +1727917200,6053.25,6055.75,6047,6049,5707 +1727919000,6049.25,6050,6045,6049.5,6535 +1727920800,6049.5,6050.75,6045.75,6050.25,3827 +1727922600,6050.25,6051.5,6045.75,6046.5,2849 +1727924400,6046.5,6049.75,6045.25,6048,3221 +1727926200,6048,6048.5,6042.5,6044.25,4913 +1727928000,6044.5,6045.5,6043.75,6044,1305 +1727929800,6043.75,6044.75,6041.75,6042,1949 +1727931600,6042.25,6044.5,6042.25,6043.25,2096 +1727933400,6043.5,6046,6040.5,6041,3986 +1727935200,6041,6045.25,6040.25,6041,3518 +1727937000,6041.25,6047.5,6040,6045.25,4105 +1727938800,6045.25,6046.25,6028.75,6029.25,13044 +1727940600,6029.5,6029.5,6020,6025.75,19954 +1727942400,6025.75,6032.5,6025,6029.25,12639 +1727944200,6029,6036.5,6028.25,6032.75,7006 +1727946000,6033,6036,6030,6034.5,4012 +1727947800,6034.75,6037,6032,6034.75,4075 +1727949600,6034.75,6037,6031.5,6035.75,3777 +1727951400,6035.75,6040.25,6033.5,6040,4647 +1727953200,6039.75,6043.75,6037.5,6041.75,6933 +1727955000,6041.5,6048.75,6040.5,6048.75,6773 +1727956800,6048.75,6049.5,6044.25,6045.5,12134 +1727958600,6046.25,6052.75,6037.25,6037.75,23234 +1727960400,6038,6041.5,6035.75,6038.25,23461 +1727962200,6038,6047.75,6032.75,6043,126631 +1727964000,6043.5,6063.5,6032.5,6036,178881 +1727965800,6036,6050.25,6027,6031.5,134221 +1727967600,6031.5,6045,6027,6039.5,79671 +1727969400,6039.5,6055,6039,6050,70965 +1727971200,6050,6057,6048.5,6052.75,36221 +1727973000,6052.75,6053,6022.75,6028.5,107064 +1727974800,6028.5,6039,6019.25,6029.25,92734 +1727976600,6029,6037.75,6025,6035.5,41557 +1727978400,6035.5,6039,6029,6034.5,39444 +1727980200,6034.5,6037.5,6031.5,6032.5,28363 +1727982000,6032.5,6033,6024.75,6029.75,40951 +1727983800,6029.75,6047.75,6028.5,6042.5,127580 +1727985600,6042.5,6047.75,6041.5,6043.25,39810 +1727987400,6043.25,6043.25,6037,6037.5,13826 +1727992800,6039.25,6039.25,6034.5,6037.5,2114 +1727994600,6037.25,6045.25,6037.25,6042.25,3847 +1727996400,6042.5,6043.75,6038.75,6041.25,1996 +1727998200,6041.25,6044,6039.75,6042.75,1979 +1728000000,6042.5,6043.25,6037,6039,2973 +1728001800,6039,6042.5,6035.5,6041.5,2550 +1728003600,6041.5,6045.5,6038.75,6043.75,3754 +1728005400,6043.5,6054.5,6041.5,6052.5,5961 +1728007200,6052.5,6056.75,6051,6056.5,3519 +1728009000,6056.25,6056.75,6050,6051,3436 +1728010800,6051.25,6051.75,6047.75,6048.5,2302 +1728012600,6048.75,6049.25,6045.25,6046.25,2160 +1728014400,6046.25,6051,6045.5,6049.25,1852 +1728016200,6049,6050.5,6042.75,6044.75,2980 +1728018000,6045,6048.75,6044.25,6048,2450 +1728019800,6048,6048.5,6044.25,6045.5,2491 +1728021600,6045.75,6047,6043.5,6044.5,2229 +1728023400,6044.25,6045.25,6040.25,6040.25,2723 +1728025200,6040.5,6049.5,6037,6047.75,8382 +1728027000,6047.75,6052,6045.5,6050,5249 +1728028800,6050,6051.75,6043.5,6046.5,4490 +1728030600,6046.75,6050.25,6043.5,6043.75,4072 +1728032400,6044,6048,6043,6046.25,3334 +1728034200,6046.25,6052,6045.75,6051,3321 +1728036000,6051.25,6057.75,6051,6055.5,5828 +1728037800,6055.5,6059.25,6053.5,6054,5650 +1728039600,6054.25,6060.75,6052.75,6060,7298 +1728041400,6060,6061.5,6056,6058.5,8378 +1728043200,6058.5,6063.5,6055.5,6061.5,12850 +1728045000,6061.25,6094,6060,6093,89262 +1728046800,6093,6096.75,6084.5,6087,39639 +1728048600,6087,6091,6062.25,6065,162772 +1728050400,6065,6075.25,6046.25,6051.25,162227 +1728052200,6051.25,6064,6043,6063.25,113837 +1728054000,6063,6070.5,6046,6050.5,98148 +1728055800,6050.5,6067.75,6045.5,6067.5,79374 +1728057600,6067.75,6071.25,6057.25,6061,54524 +1728059400,6061.25,6078.75,6058.5,6074,56747 +1728061200,6074.25,6079.75,6070.5,6074.5,34336 +1728063000,6074.25,6079.25,6059.25,6065.75,57229 +1728064800,6066,6072.25,6060.5,6071.5,48563 +1728066600,6071.75,6079.5,6069.25,6079,34321 +1728068400,6078.75,6086.25,6075.25,6084.75,43453 +1728070200,6084.5,6098.25,6083,6093.25,122255 +1728072000,6093.25,6094.5,6091,6092.5,39369 +1728073800,6092.75,6092.75,6088,6089,19661 +1728252000,6095.5,6101.25,6093,6101,8899 +1728253800,6101,6101.5,6096,6098.25,3791 +1728255600,6098.25,6101.25,6096.5,6097.75,2659 +1728257400,6097.5,6098.25,6095,6095.5,2074 +1728259200,6095.5,6096.5,6089.25,6089.5,5615 +1728261000,6089.75,6092,6088.75,6091,2606 +1728262800,6091,6098,6090.25,6094.25,4699 +1728264600,6094.5,6099.25,6089.25,6091.25,7260 +1728266400,6091.5,6095,6089.75,6090.25,4223 +1728268200,6090.5,6092.5,6089.25,6090,2760 +1728270000,6090,6092,6087.75,6088.5,2661 +1728271800,6088.5,6090.25,6087,6089.5,2473 +1728273600,6089.5,6091.75,6088.75,6090.75,2042 +1728275400,6091,6092.5,6088.25,6089.25,2161 +1728277200,6089.5,6090,6086,6086.75,2378 +1728279000,6086.75,6086.75,6083.75,6084.75,3418 +1728280800,6084.5,6087.5,6083.25,6084,3507 +1728282600,6084,6088,6080.25,6087.5,5699 +1728284400,6087.75,6087.75,6072.75,6073.75,14201 +1728286200,6074,6077,6069.5,6071.25,12669 +1728288000,6071.25,6077,6071,6074,8085 +1728289800,6074,6078,6066.75,6067.25,6807 +1728291600,6067.25,6067.25,6056.25,6057,11917 +1728293400,6057.25,6064.75,6056.75,6063.5,7555 +1728295200,6063.5,6066,6060,6064.5,5681 +1728297000,6064.5,6067.25,6064.25,6067,5664 +1728298800,6066.75,6067.25,6062.25,6065.75,7686 +1728300600,6065.5,6069.75,6064,6068.75,6688 +1728302400,6068.75,6072.25,6067.25,6070.5,10519 +1728304200,6070.5,6074.5,6069.75,6071.75,12935 +1728306000,6071.75,6075.75,6069,6075.5,19918 +1728307800,6075.25,6079,6067.5,6069.75,113006 +1728309600,6069.5,6082.25,6069,6077.25,75929 +1728311400,6077.5,6078.5,6071.75,6075.5,63578 +1728313200,6075.5,6080.25,6068.5,6079,58818 +1728315000,6079.25,6080.25,6073,6073.75,36197 +1728316800,6073.75,6074.25,6063.25,6072,53796 +1728318600,6072,6072.5,6064.75,6068.5,32383 +1728320400,6068.75,6072.25,6065.75,6066,28266 +1728322200,6066.25,6067.75,6060.25,6066.5,40219 +1728324000,6066.5,6066.75,6057,6057.25,44947 +1728325800,6057.25,6057.5,6027.75,6030,139649 +1728327600,6030,6045,6028.5,6040.75,59879 +1728329400,6040.75,6049.25,6029.75,6040.5,145445 +1728331200,6040.5,6044.25,6040,6042.5,39549 +1728333000,6042.75,6047,6042.5,6043.5,7783 +1728338400,6046,6047.5,6038.75,6040.75,2820 +1728340200,6041,6041.75,6018.75,6034,20906 +1728342000,6034,6043.25,6032.25,6037.75,6894 +1728343800,6037.75,6042,6035,6037.75,2952 +1728345600,6038,6047.25,6038,6046,4381 +1728347400,6046,6048,6043.75,6044.75,3322 +1728349200,6044.75,6045.75,6034.75,6038.75,6587 +1728351000,6039,6042,6033.75,6039,6342 +1728352800,6038.75,6039.75,6034.5,6036.75,5469 +1728354600,6037,6042.75,6033.25,6040.5,5833 +1728356400,6040.5,6042.5,6038,6038.75,3247 +1728358200,6039,6041.25,6034,6037.25,3114 +1728360000,6037.25,6039.5,6036.75,6038.5,1372 +1728361800,6038.5,6042,6038,6040.5,1226 +1728363600,6040.5,6042.25,6033.75,6035.5,3925 +1728365400,6035.25,6039.75,6033.75,6037,3424 +1728367200,6037,6039.25,6032,6034.25,4668 +1728369000,6034.5,6039.75,6034.25,6038.5,4442 +1728370800,6038.75,6041.5,6029.75,6036,12030 +1728372600,6036,6047,6035,6041.75,10048 +1728374400,6041.75,6045.75,6039.25,6040.5,8779 +1728376200,6040.5,6047.75,6039,6046.5,5751 +1728378000,6046.5,6060.75,6046.5,6059.5,11343 +1728379800,6059.5,6061.5,6057.25,6058.25,7597 +1728381600,6058.25,6062.5,6058.25,6060.5,5259 +1728383400,6060.5,6062.5,6054.5,6062.5,8751 +1728385200,6062.25,6062.5,6057.5,6060,7678 +1728387000,6060.25,6064.25,6059.75,6062,9614 +1728388800,6062.25,6063.75,6057.25,6059,8818 +1728390600,6058.5,6061,6058,6059.5,14241 +1728392400,6059.75,6068,6057.5,6066.25,31101 +1728394200,6066,6071.75,6057.25,6070,122841 +1728396000,6070,6076.25,6066.5,6071.25,85434 +1728397800,6071,6088.5,6069.75,6081,92554 +1728399600,6081,6084,6075.5,6081.5,50686 +1728401400,6081.5,6086.5,6079.75,6086,38724 +1728403200,6085.75,6086.5,6077,6083.5,41157 +1728405000,6083.25,6085.5,6078.75,6082,27362 +1728406800,6082,6082.75,6068,6074.5,61051 +1728408600,6074.5,6080.5,6073.5,6080.25,24815 +1728410400,6080.25,6083,6079.75,6082.5,24764 +1728412200,6082.5,6091.75,6080.25,6090,42055 +1728414000,6090.25,6093,6086.5,6091.25,41944 +1728415800,6091.25,6100.25,6090,6094.25,138922 +1728417600,6094.25,6094.5,6089.75,6093.25,45455 +1728419400,6093,6095,6091,6091.75,16183 +1728424800,6092.75,6092.75,6090.5,6090.75,1790 +1728426600,6090.75,6093.25,6088.5,6092.25,1877 +1728428400,6092.25,6093.75,6089.5,6089.5,1372 +1728430200,6089.5,6090.25,6088.5,6089,1017 +1728432000,6089.25,6089.5,6087.25,6089.25,1744 +1728433800,6089,6089.75,6087.75,6088.75,1472 +1728435600,6089,6090.5,6088,6090,1879 +1728437400,6090.25,6091.25,6087,6089,3806 +1728439200,6088.75,6089,6083.25,6086,4843 +1728441000,6086,6086.5,6082.75,6084,1903 +1728442800,6084.25,6085.25,6082.5,6085.25,2223 +1728444600,6085,6085.25,6082.75,6083.75,1533 +1728446400,6083.75,6084.75,6083.25,6084,704 +1728448200,6084,6085,6081,6082.25,1452 +1728450000,6082.5,6086.75,6081.25,6081.75,4000 +1728451800,6081.5,6084.75,6080.75,6081.75,2683 +1728453600,6081.5,6083.75,6078.75,6079.5,3275 +1728455400,6079.75,6081,6077.25,6080,3552 +1728457200,6080,6081.5,6074.25,6078,7708 +1728459000,6077.75,6080.5,6075.75,6080,5592 +1728460800,6080,6082.5,6075.5,6076.25,5751 +1728462600,6076.75,6082.75,6075.75,6081.75,3509 +1728464400,6081.75,6087,6081.25,6085.75,3590 +1728466200,6085.75,6089,6084.75,6087.5,3696 +1728468000,6087.25,6092,6086,6090.75,3728 +1728469800,6090.75,6094.75,6089.75,6091.25,4507 +1728471600,6091.25,6093.5,6089.25,6090.25,4183 +1728473400,6090.25,6092.75,6088.5,6089.25,6120 +1728475200,6089.25,6093.5,6088.75,6092,9387 +1728477000,6091.75,6092.5,6086,6091,11153 +1728478800,6091.25,6098.75,6090.75,6093.5,21550 +1728480600,6093,6099.75,6087.25,6097.75,95032 +1728482400,6097.75,6106.75,6096.5,6103.5,83755 +1728484200,6103.5,6112.25,6101.5,6111.5,69890 +1728486000,6111.5,6122.25,6111.5,6120,66417 +1728487800,6120,6133.5,6119.5,6132,68058 +1728489600,6132,6132.25,6120.75,6125.5,54162 +1728491400,6125.25,6128,6118,6121.5,38903 +1728493200,6121.5,6128.75,6118.75,6127.25,38219 +1728495000,6127.25,6129,6112.25,6120,62226 +1728496800,6120,6128,6117,6126.25,52305 +1728498600,6126.25,6127.25,6122.25,6125,35786 +1728500400,6124.75,6130.5,6119.75,6129.5,45171 +1728502200,6129.5,6140,6129,6133.25,156114 +1728504000,6133.5,6134.25,6125,6126,50366 +1728505800,6126.25,6130.5,6125.25,6130,7901 +1728511200,6129.5,6132,6127.75,6131.25,2699 +1728513000,6131,6132.5,6130.75,6131.5,1179 +1728514800,6131.5,6134,6130.75,6131,1371 +1728516600,6131.25,6134,6129.75,6132.25,1636 +1728518400,6132.5,6133,6130,6132.5,2323 +1728520200,6132.25,6134.5,6131.75,6133,1931 +1728522000,6132.75,6135.5,6132,6133,3064 +1728523800,6133.25,6135,6131.75,6133.25,2454 +1728525600,6133,6134,6131,6132.5,1985 +1728527400,6132.5,6136,6132.5,6135,2347 +1728529200,6135,6136.25,6134.25,6134.5,1673 +1728531000,6134.75,6136,6133.25,6135.5,1504 +1728532800,6135.5,6135.75,6133.75,6134,730 +1728534600,6134.25,6134.75,6133.5,6134.25,848 +1728536400,6134,6135.75,6132.75,6133.25,1966 +1728538200,6133.5,6133.5,6129.25,6129.5,2495 +1728540000,6129.5,6130.25,6126.5,6129.75,4057 +1728541800,6129.75,6131.75,6128.75,6130,2795 +1728543600,6130.25,6132,6124.75,6124.75,6792 +1728545400,6124.75,6126.5,6122.5,6124,7352 +1728547200,6123.75,6127,6121.75,6126.25,6796 +1728549000,6126.5,6127.5,6123.75,6124,3710 +1728550800,6124.25,6124.75,6122,6124.5,4363 +1728552600,6124.75,6127.5,6124.25,6127.25,3685 +1728554400,6127.25,6128.25,6124.5,6124.75,3716 +1728556200,6125,6127.5,6122.5,6123,6051 +1728558000,6123,6125.5,6121.5,6125.25,8419 +1728559800,6125,6128.25,6125,6128.25,8175 +1728561600,6128,6132,6125.5,6130.5,16638 +1728563400,6130,6137.5,6108.25,6114.25,68620 +1728565200,6114.25,6120,6112.5,6118.75,25990 +1728567000,6119,6124,6106.25,6114.75,119169 +1728568800,6114.75,6127.5,6114,6120.5,73384 +1728570600,6120.5,6123.5,6112,6115.25,55539 +1728572400,6115.25,6126.5,6111.75,6124,46759 +1728574200,6124,6130.75,6119.5,6130.5,37572 +1728576000,6130.5,6136.75,6129.25,6132.75,47485 +1728577800,6132.75,6133,6118.5,6122.75,66400 +1728579600,6122.75,6127,6113.25,6124.5,56677 +1728581400,6124.5,6127.75,6108.25,6123,55719 +1728583200,6123,6123,6113.75,6114.25,33394 +1728585000,6114.25,6115.5,6105,6113.5,45870 +1728586800,6113.75,6115.75,6108.75,6114.5,43530 +1728588600,6114.5,6126.5,6113.5,6122.25,114425 +1728590400,6122.25,6125.25,6120.25,6124,34020 +1728592200,6124.25,6126.5,6124,6124.5,19823 +1728597600,6124.5,6125.75,6122.5,6124.75,1965 +1728599400,6124.75,6126,6123.5,6124.25,1146 +1728601200,6124.5,6130.5,6124.5,6129.5,2585 +1728603000,6129.5,6130,6128.25,6129,1422 +1728604800,6128.75,6131.25,6126.75,6127.25,3536 +1728606600,6127.25,6128.75,6126.5,6127,1578 +1728608400,6127,6130,6126.5,6128.5,2224 +1728610200,6128.5,6129,6126.25,6127,1325 +1728612000,6127.25,6128,6126.25,6127.25,1063 +1728613800,6127,6127.25,6124.75,6126.25,1201 +1728615600,6126.25,6128.75,6124.75,6126.25,2008 +1728617400,6126.5,6127.75,6125.25,6127.25,722 +1728619200,6127.25,6127.5,6125.5,6125.75,825 +1728621000,6126,6126,6123,6123.5,1145 +1728622800,6123.5,6124,6120,6121.25,1797 +1728624600,6121.25,6122.75,6120.5,6122.5,1240 +1728626400,6122.5,6123.25,6120,6122,1769 +1728628200,6122.25,6122.25,6119.5,6119.75,1924 +1728630000,6120,6120.75,6111.25,6115.5,6284 +1728631800,6115.25,6119.5,6113.5,6118.25,3851 +1728633600,6118,6118.5,6112.5,6116,4836 +1728635400,6116,6117.25,6109.5,6110.5,3773 +1728637200,6110.75,6115.25,6110.25,6112.75,3014 +1728639000,6112.75,6114.75,6109.75,6111.75,3263 +1728640800,6111.75,6116.25,6110.25,6115.75,2801 +1728642600,6115.5,6119.5,6112.75,6119.5,5699 +1728644400,6119.25,6121,6116.25,6116.75,4531 +1728646200,6116.75,6117.75,6115.5,6116.25,3809 +1728648000,6116.25,6124.5,6115.5,6119.75,13506 +1728649800,6119.75,6131.25,6115.25,6119.25,24247 +1728651600,6119.5,6121.25,6116.25,6118,15182 +1728653400,6117.75,6133.25,6116.75,6132.5,95260 +1728655200,6131.75,6159.75,6127.75,6156.25,132053 +1728657000,6156.5,6159,6145.25,6149.25,78163 +1728658800,6149.25,6156.5,6148.25,6150.5,44477 +1728660600,6150.5,6155,6149.75,6155,42000 +1728662400,6154.75,6154.75,6142.5,6145.5,47307 +1728664200,6145.75,6147.75,6138.5,6147,43115 +1728666000,6147,6149,6142,6146.75,29345 +1728667800,6146.75,6152,6144.5,6149.5,32373 +1728669600,6149.5,6157.5,6148.25,6152.75,34205 +1728671400,6153,6155.75,6146.25,6155.25,41492 +1728673200,6155.5,6161.75,6154.25,6159.25,45559 +1728675000,6159,6161.5,6152.5,6153,116165 +1728676800,6153,6154.75,6148,6149,39327 +1728678600,6148.75,6149.25,6146.25,6146.75,10933 +1728856800,6148,6150.5,6145.5,6150,4711 +1728858600,6150,6152.5,6150,6152,2218 +1728860400,6152,6153.75,6148.75,6149.25,2374 +1728862200,6149.5,6152.5,6148.5,6149,1770 +1728864000,6149,6150.75,6147.25,6149.25,2421 +1728865800,6149.25,6149.75,6147.5,6148.75,1512 +1728867600,6148.5,6149,6146.25,6147.75,2810 +1728869400,6147.75,6150.5,6146.5,6147.25,2675 +1728871200,6147.25,6147.5,6143.5,6147.25,2501 +1728873000,6147.25,6148.5,6146,6147.75,1503 +1728874800,6148,6150.25,6145.75,6150.25,1750 +1728876600,6150,6150.75,6148.75,6149,885 +1728878400,6149,6149.5,6148,6149,600 +1728880200,6149.25,6149.75,6148.5,6149.25,628 +1728882000,6149.5,6152,6149.25,6151,1674 +1728883800,6151,6151.25,6149.25,6150.5,1620 +1728885600,6150.5,6152,6149.5,6150.75,1960 +1728887400,6150.5,6153.5,6149.5,6152.5,2448 +1728889200,6152.75,6154.75,6149.5,6152.5,4464 +1728891000,6152.75,6158.25,6152.25,6158,3572 +1728892800,6157.75,6159.25,6156,6157.5,6231 +1728894600,6157.5,6158.5,6155.5,6156.5,2597 +1728896400,6156.5,6160.5,6156.5,6159.75,3305 +1728898200,6159.5,6161.5,6158.75,6160.75,3431 +1728900000,6160.75,6168,6160.75,6164.25,7382 +1728901800,6164.25,6166,6162.5,6163,6033 +1728903600,6163,6163.25,6160.25,6160.5,4347 +1728905400,6160.75,6164,6160.75,6162.25,4319 +1728907200,6162.5,6164.25,6161.5,6163.5,5448 +1728909000,6163.75,6167.25,6162.75,6166.5,8017 +1728910800,6166.75,6171.75,6166.75,6170.25,16077 +1728912600,6170,6192.25,6166.5,6192,113059 +1728914400,6192.25,6195.25,6185.25,6193.25,64323 +1728916200,6193.25,6197.25,6186,6187.75,59542 +1728918000,6187.5,6193,6182.25,6187,63093 +1728919800,6187,6193.75,6184.5,6193.5,31575 +1728921600,6193.75,6198.25,6193,6196.25,29097 +1728923400,6196.25,6199,6196.25,6197.5,22968 +1728925200,6197.5,6200.75,6195.25,6197,23260 +1728927000,6197,6197,6194.5,6195,16690 +1728928800,6195,6201.25,6192,6199.25,39839 +1728930600,6199.25,6205.75,6199.25,6201.5,34447 +1728932400,6201.75,6204.5,6199,6204.25,32265 +1728934200,6204.25,6212,6200.25,6202.75,150035 +1728936000,6202.75,6204.25,6200,6201.5,35917 +1728937800,6201.5,6207.75,6200.75,6207.25,14037 +1728943200,6207.75,6208,6204.25,6205.5,3998 +1728945000,6205.75,6206,6203.25,6205,2344 +1728946800,6205.25,6206.75,6204.25,6206.5,1349 +1728948600,6206.5,6207.25,6205.75,6206.25,1232 +1728950400,6206.5,6207,6203.75,6205,1862 +1728952200,6205,6205.25,6200,6203,5795 +1728954000,6202.75,6206,6202.25,6205.25,2776 +1728955800,6205,6208,6204.75,6207.25,2869 +1728957600,6207,6209,6206.25,6207.5,1966 +1728959400,6207.25,6208,6206,6206.25,1205 +1728961200,6206.25,6207.75,6205,6207,1811 +1728963000,6207,6207.75,6205.5,6207.75,1861 +1728964800,6207.75,6207.75,6206.25,6206.5,722 +1728966600,6206.5,6207.5,6206.5,6207,508 +1728968400,6206.75,6207.25,6204.5,6204.75,1545 +1728970200,6204.75,6204.75,6202.75,6203,2684 +1728972000,6203.25,6204.5,6201.75,6204,2595 +1728973800,6204.25,6204.75,6201.75,6202,2868 +1728975600,6202,6204.75,6200.75,6202,5011 +1728977400,6202.25,6205.25,6202,6203,4353 +1728979200,6203,6203,6196,6196.5,8307 +1728981000,6196.25,6199.75,6196,6198.25,5429 +1728982800,6198.25,6200.25,6195.75,6199.25,4046 +1728984600,6199.25,6200.5,6197,6197.5,5306 +1728986400,6197.75,6200.5,6195.75,6198.75,5179 +1728988200,6198.75,6204,6198.75,6202.25,7829 +1728990000,6202.25,6204,6199.5,6200.75,6403 +1728991800,6200.5,6202.5,6199.5,6202,6437 +1728993600,6202,6204.5,6201,6202.5,6723 +1728995400,6202.75,6204.75,6199.5,6203.75,11313 +1728997200,6204,6207.25,6203.5,6204.75,18940 +1728999000,6204.5,6207.5,6199.5,6200.75,92451 +1729000800,6200.75,6205,6190.5,6191,90388 +1729002600,6191,6191.75,6171.25,6178.25,190818 +1729004400,6178.25,6186.75,6176.75,6181.75,69951 +1729006200,6182,6185.25,6171,6172.5,78074 +1729008000,6172.75,6181.5,6171.75,6179.75,56010 +1729009800,6180,6184.25,6175,6176.5,38860 +1729011600,6176.75,6178.25,6166.5,6169.5,54544 +1729013400,6169.5,6176,6166.75,6168.25,44398 +1729015200,6168.25,6172.5,6162,6163.5,54407 +1729017000,6163.75,6166,6158,6159.5,44788 +1729018800,6159.5,6160.25,6146.75,6151.25,95277 +1729020600,6151.25,6160.5,6143.5,6156.5,181622 +1729022400,6156.5,6158.25,6151.75,6155.5,44393 +1729024200,6155.25,6155.75,6153.25,6154.25,5311 +1729029600,6154.5,6155,6147.25,6153.75,3578 +1729031400,6153.75,6157,6152.75,6156.5,1610 +1729033200,6156.5,6158.75,6156.25,6158.25,1996 +1729035000,6158,6159.25,6156,6156.5,1901 +1729036800,6156.75,6159.25,6155,6158,3127 +1729038600,6157.75,6160,6156.25,6157.25,2841 +1729040400,6157,6158.75,6154.25,6157.5,2789 +1729042200,6157.75,6160.75,6156.5,6159,3806 +1729044000,6159,6161,6158,6159.5,2556 +1729045800,6159.5,6161,6159.5,6160,1489 +1729047600,6159.75,6161,6159,6161,1398 +1729049400,6161,6162.5,6159.75,6161.75,1532 +1729051200,6161.5,6162.5,6160.25,6160.75,1342 +1729053000,6160.5,6162,6160.5,6161.5,900 +1729054800,6161.5,6161.75,6158.25,6161.25,1985 +1729056600,6161.25,6161.5,6158.75,6160.5,2419 +1729058400,6160.5,6160.5,6155.75,6157.75,3939 +1729060200,6157.5,6160.5,6157.25,6157.75,3410 +1729062000,6157.75,6158.5,6149.25,6154.5,10061 +1729063800,6154.5,6159.75,6154.25,6159,5143 +1729065600,6159.25,6160,6152.75,6157.25,7751 +1729067400,6157,6157.75,6154.25,6156,3320 +1729069200,6156,6159.75,6154.5,6155.75,3821 +1729071000,6155.75,6158.75,6155,6158.5,2856 +1729072800,6158.5,6159,6155.5,6157.25,3232 +1729074600,6157.25,6159,6156.75,6159,2322 +1729076400,6159,6161.75,6157.25,6161.5,4096 +1729078200,6161.25,6162.5,6158.5,6161.5,8113 +1729080000,6161.5,6162.25,6157.75,6160.5,9764 +1729081800,6160.25,6160.5,6155.75,6156.75,7625 +1729083600,6156.75,6160.25,6153.5,6155.25,17783 +1729085400,6155.25,6157.25,6146.75,6148.75,106677 +1729087200,6148.75,6169,6147.75,6165.5,88838 +1729089000,6165.75,6167.75,6152,6158.5,75158 +1729090800,6158.5,6165,6155,6163.5,46406 +1729092600,6163.25,6166.5,6157.75,6160,43360 +1729094400,6159.75,6167.25,6159.5,6165.75,28332 +1729096200,6165.75,6171.75,6164.25,6171.5,29759 +1729098000,6171.75,6174,6166.75,6169.25,39222 +1729099800,6169.25,6174.75,6169,6174,27012 +1729101600,6174.25,6185.5,6172.5,6184.25,45255 +1729103400,6184,6186.25,6180.25,6182,37229 +1729105200,6182,6184.25,6178.75,6181.25,36706 +1729107000,6181.25,6183,6178.25,6179.5,101767 +1729108800,6179.5,6180.25,6177.25,6179.75,35327 +1729110600,6179.75,6180.5,6176.25,6177.25,17569 +1729116000,6176.25,6178.25,6174,6175,3084 +1729117800,6175.25,6176.5,6174,6175.5,1084 +1729119600,6175.75,6176,6173.5,6174,838 +1729121400,6174.25,6174.5,6171.75,6172.5,1301 +1729123200,6172.25,6172.25,6166.5,6172,4474 +1729125000,6172.25,6174.75,6171.25,6172.25,2594 +1729126800,6172.25,6174.25,6169.5,6169.75,2557 +1729128600,6169.5,6172,6168.5,6172,2180 +1729130400,6172,6173,6170.25,6171,2168 +1729132200,6171.25,6171.75,6164.75,6169.25,3432 +1729134000,6169.25,6170.75,6168,6168.75,1403 +1729135800,6168.75,6169.25,6167.5,6167.75,1185 +1729137600,6167.75,6168,6165.75,6167,1180 +1729139400,6167.25,6168,6166.25,6167.25,813 +1729141200,6167,6171,6166.5,6168.75,1546 +1729143000,6168.75,6175.25,6168.5,6174.25,4211 +1729144800,6174.25,6181.75,6173.25,6180.5,9569 +1729146600,6180.5,6189,6180.5,6186.25,10668 +1729148400,6186.5,6188.5,6184.75,6187.25,8348 +1729150200,6187.5,6193,6187.5,6191.5,6420 +1729152000,6191.75,6198.25,6191,6198.25,9120 +1729153800,6198.25,6202,6197.25,6201.5,6230 +1729155600,6201.75,6204,6200.75,6202,5393 +1729157400,6202,6205.5,6199,6204.5,4794 +1729159200,6204.25,6206.25,6203.25,6204.75,4617 +1729161000,6205,6207.75,6202.25,6207.25,6175 +1729162800,6207,6207,6203.5,6205.25,5403 +1729164600,6205,6206.25,6202.75,6204,6474 +1729166400,6204,6211,6203.5,6206,16927 +1729168200,6206.5,6213.25,6204.25,6212.25,25500 +1729170000,6212.25,6220.75,6211.75,6216.5,32936 +1729171800,6216.5,6218.5,6189,6197.25,176151 +1729173600,6197.25,6200.75,6184.75,6195.25,117961 +1729175400,6195.5,6197,6186,6187.5,70064 +1729177200,6187.75,6197.5,6180,6196.75,66186 +1729179000,6197,6204.25,6195.25,6203.75,45988 +1729180800,6203.75,6207,6198.5,6199.75,43678 +1729182600,6199.75,6203.25,6194,6200.75,34953 +1729184400,6200.75,6204,6197.5,6198.75,36396 +1729186200,6199,6203.5,6197.75,6200.5,29979 +1729188000,6200.5,6201,6181.25,6183,92209 +1729189800,6183,6190.25,6180.75,6190,45484 +1729191600,6190,6190.5,6182.25,6182.25,44698 +1729193400,6182.5,6184,6178.25,6179.75,108733 +1729195200,6180,6185.75,6178.25,6181.75,43782 +1729197000,6181.75,6182.75,6180.75,6181,14334 +1729202400,6181.75,6185.25,6179.75,6184.5,2446 +1729204200,6184.5,6187.25,6184.25,6185.5,2022 +1729206000,6185.25,6185.75,6183.75,6185,1044 +1729207800,6185,6186,6184.5,6185.25,1054 +1729209600,6185,6185.25,6170.75,6173,6290 +1729211400,6173,6179,6169.75,6177.75,4561 +1729213200,6177.75,6178.5,6176.75,6178.25,2102 +1729215000,6178.5,6181.75,6176.25,6180.75,3365 +1729216800,6180.75,6182,6178,6180,3264 +1729218600,6180,6182.25,6179,6180,1793 +1729220400,6179.75,6181.25,6179,6180.5,1653 +1729222200,6180.25,6180.5,6176.25,6177.75,1565 +1729224000,6177.75,6179.5,6177,6178,1011 +1729225800,6178.25,6180,6178,6179,883 +1729227600,6179,6180.5,6178.25,6178.5,1737 +1729229400,6178.75,6182.25,6178.75,6181.75,2957 +1729231200,6182,6183,6180.75,6182,3255 +1729233000,6182,6183.75,6180.75,6182.75,3317 +1729234800,6183,6185,6182.5,6184.75,4683 +1729236600,6184.5,6190.75,6183.75,6190.75,6604 +1729238400,6190.75,6193.25,6189.75,6192.25,5525 +1729240200,6192,6192.5,6188.5,6190.75,4033 +1729242000,6191,6194,6190.75,6191.75,3925 +1729243800,6191.75,6191.75,6187,6188,4089 +1729245600,6187.75,6190,6185.5,6189.5,3333 +1729247400,6189.5,6191,6188.75,6190.75,2779 +1729249200,6190.5,6194.75,6187.75,6192.75,8525 +1729251000,6192.5,6194.5,6192,6192.75,4893 +1729252800,6192.75,6194,6190,6192,6262 +1729254600,6192.25,6196,6192.25,6193.75,10299 +1729256400,6193.75,6200,6190,6194.75,40813 +1729258200,6195,6196.75,6180,6187,124829 +1729260000,6187,6194.5,6185.25,6189,68723 +1729261800,6188.75,6193.25,6184.75,6188.75,49866 +1729263600,6188.5,6198,6188.25,6197,40218 +1729265400,6197.25,6199.25,6191.5,6193.5,44056 +1729267200,6193.5,6197.75,6191.25,6196,29700 +1729269000,6196.25,6207.5,6195.5,6201.5,42292 +1729270800,6201.5,6206,6200,6201,38796 +1729272600,6201.25,6204.5,6199.5,6200.5,23019 +1729274400,6200.5,6209,6192.75,6206.25,44251 +1729276200,6206.25,6207.5,6202,6203,29326 +1729278000,6203,6203,6196.75,6199.25,40165 +1729279800,6199,6202.25,6194.75,6199.75,99016 +1729281600,6199.5,6203.25,6197.75,6201.5,39244 +1729283400,6201.25,6202.5,6200.25,6201,16884 +1729461600,6205,6207.5,6204.25,6206,2831 +1729463400,6206.25,6208.25,6205.5,6207.25,1276 +1729465200,6207.25,6209,6207,6208,1077 +1729467000,6208,6208.25,6205.25,6207,1534 +1729468800,6207.25,6207.25,6204.25,6205,1849 +1729470600,6204.75,6207.5,6204.75,6206.25,1383 +1729472400,6206.25,6207.25,6205.25,6206.5,1346 +1729474200,6206.25,6208.25,6205.25,6205.5,1923 +1729476000,6205.5,6206,6203.25,6205.25,1982 +1729477800,6205.25,6205.25,6202.25,6203,1165 +1729479600,6203,6203.75,6201.75,6203,1293 +1729481400,6203,6204,6201,6201.75,1372 +1729483200,6201.5,6202,6200.5,6201.5,989 +1729485000,6201.5,6201.75,6198.75,6199.25,1353 +1729486800,6199.25,6199.5,6197.25,6198,2115 +1729488600,6198,6198.25,6195.75,6196.25,2825 +1729490400,6196,6197.75,6195.5,6196.5,2434 +1729492200,6196.5,6197.25,6192.5,6194,3155 +1729494000,6194.25,6199.25,6193.75,6195,4908 +1729495800,6195.25,6200,6194.5,6196,3235 +1729497600,6196,6199,6195.25,6196.25,3719 +1729499400,6196.25,6199,6196,6197.5,1917 +1729501200,6197.5,6198,6189.5,6191.5,4928 +1729503000,6191.75,6194.5,6186,6190.75,6368 +1729504800,6190.75,6192.25,6189.5,6190,3502 +1729506600,6189.75,6191.5,6180.5,6180.75,7709 +1729508400,6180.75,6183,6177,6178,8527 +1729510200,6178,6182,6176.5,6179,6920 +1729512000,6179,6184.5,6177.25,6183.75,9194 +1729513800,6183.75,6187.25,6183,6186.25,9126 +1729515600,6186.25,6192.75,6185.5,6192.25,16996 +1729517400,6192,6198.25,6191,6193.75,85561 +1729519200,6194,6202,6191.5,6192.75,71561 +1729521000,6192.5,6193.25,6173.5,6178.75,113097 +1729522800,6178.75,6179.75,6159.25,6160.75,114969 +1729524600,6161,6179,6158.5,6176.25,79740 +1729526400,6176.25,6177.5,6170.75,6174.75,49700 +1729528200,6175,6182,6171.75,6181.25,30307 +1729530000,6181.5,6185.25,6179,6182.25,34470 +1729531800,6182.5,6187,6181.75,6185.75,24277 +1729533600,6186,6186.25,6176.75,6180,28211 +1729535400,6179.75,6181.75,6175.25,6177,29992 +1729537200,6177,6185.5,6174.75,6182.75,40747 +1729539000,6182.5,6191.25,6176.25,6190.5,130021 +1729540800,6190.5,6193,6188.25,6192.75,40133 +1729542600,6193,6194.5,6192,6192.25,27686 +1729548000,6194.25,6194.25,6191.25,6192.75,2212 +1729549800,6192.75,6193.25,6189.5,6189.75,1610 +1729551600,6189.5,6191,6189.25,6190,1161 +1729553400,6189.75,6189.75,6188.25,6189.25,1111 +1729555200,6189.25,6189.5,6182.25,6186.75,5070 +1729557000,6186.75,6187,6181,6181.5,3307 +1729558800,6181.25,6183.25,6178.5,6179.25,4704 +1729560600,6179.5,6181.5,6178.75,6180.75,3251 +1729562400,6180.75,6183.75,6180.25,6182,2581 +1729564200,6181.75,6182,6178,6178.5,1635 +1729566000,6178.5,6181.75,6178.5,6181.5,1656 +1729567800,6181.75,6182,6178.5,6179,1313 +1729569600,6179.25,6180.5,6177.25,6179.75,2094 +1729571400,6179.75,6180.25,6175.75,6176,1427 +1729573200,6176,6178.75,6175,6178.25,2069 +1729575000,6178.25,6180.25,6175.75,6176.75,2033 +1729576800,6176.75,6178.5,6175.25,6176,2002 +1729578600,6176,6177.75,6172.5,6176.25,3287 +1729580400,6176.5,6181.25,6174.5,6179.5,7407 +1729582200,6179.5,6181.25,6174.75,6176,4713 +1729584000,6175.75,6178.25,6173.5,6175,4621 +1729585800,6174.75,6175.75,6169,6169,6377 +1729587600,6169,6170.75,6160.5,6161.5,9174 +1729589400,6161.25,6166.25,6157.25,6159,9978 +1729591200,6159.25,6165,6158,6161,7600 +1729593000,6161,6164,6158.25,6160.25,7124 +1729594800,6160.5,6167,6160.5,6165.75,7788 +1729596600,6165.5,6166.75,6160.25,6163,7536 +1729598400,6163,6170.25,6162.5,6166.25,10855 +1729600200,6166.5,6167.75,6155,6161,19843 +1729602000,6161.25,6165.25,6154.75,6162.75,25228 +1729603800,6162.75,6167,6155.75,6165,114858 +1729605600,6165,6174.5,6162,6166,110043 +1729607400,6166,6173.75,6162,6171.75,53573 +1729609200,6172,6177.5,6167.5,6173,50324 +1729611000,6173,6176,6172.25,6172.5,34883 +1729612800,6172.5,6174.25,6168,6170,38042 +1729614600,6170,6179,6169.25,6178.25,37391 +1729616400,6178.25,6179.75,6175.25,6179.25,25009 +1729618200,6179.25,6192.75,6179,6192.5,63857 +1729620000,6192.5,6197.75,6187.5,6189.5,51684 +1729621800,6189.5,6190,6181,6182.75,34813 +1729623600,6182.75,6189.5,6181.5,6188.75,33921 +1729625400,6188.75,6195.25,6185,6186,104982 +1729627200,6186,6186.25,6181,6182.75,51398 +1729629000,6182.75,6184,6180,6180.5,19236 +1729634400,6180.75,6180.75,6174.5,6177.75,3700 +1729636200,6177.75,6178.25,6176.75,6177.75,861 +1729638000,6178,6179.75,6176.5,6179.5,1903 +1729639800,6179.5,6184.25,6179.5,6183.5,2369 +1729641600,6183.75,6184.25,6179.75,6181.25,1929 +1729643400,6181.5,6181.5,6176.75,6177.5,1640 +1729645200,6177.5,6180.25,6175.5,6179,2804 +1729647000,6179,6180.75,6179,6179.5,1900 +1729648800,6179.5,6182.5,6178.75,6181,1986 +1729650600,6181,6181.75,6180.25,6181.25,1276 +1729652400,6181.5,6183.5,6181.5,6182.25,2027 +1729654200,6182.25,6182.25,6179.5,6180.25,1574 +1729656000,6180,6181.75,6179.5,6181.5,971 +1729657800,6181.5,6182.25,6181.25,6181.75,755 +1729659600,6181.75,6182.75,6180.5,6180.75,1206 +1729661400,6180.75,6181.5,6179.75,6180.25,1507 +1729663200,6180.25,6180.5,6178.75,6180,2433 +1729665000,6180,6180,6177.5,6179,3982 +1729666800,6179.25,6187.25,6178.25,6184.25,7819 +1729668600,6184.5,6184.75,6181,6181.75,3861 +1729670400,6181.5,6184,6181.25,6182.25,4141 +1729672200,6182,6182.25,6176,6176.5,6770 +1729674000,6176.25,6179.5,6174.25,6178.75,6005 +1729675800,6179,6179,6175,6175.25,2521 +1729677600,6175.25,6175.75,6171.75,6171.75,6313 +1729679400,6171.75,6173.25,6169,6171.5,7902 +1729681200,6171.25,6174.75,6170.5,6171.25,6093 +1729683000,6171.25,6174.25,6169.75,6172.5,5693 +1729684800,6172.5,6175,6170,6171.75,7794 +1729686600,6171.5,6172.5,6164.25,6165.5,15620 +1729688400,6165.75,6166.75,6161.75,6163.75,19347 +1729690200,6163.75,6168.25,6160.75,6163.75,91556 +1729692000,6163.5,6165,6151.5,6160.75,106302 +1729693800,6161,6167.75,6155,6155.75,81045 +1729695600,6156,6158.5,6139,6139.5,118157 +1729697400,6139.5,6150,6138.5,6149.5,72478 +1729699200,6149.5,6149.5,6131.25,6132.75,79040 +1729701000,6132.5,6139.25,6127,6132,72258 +1729702800,6132.25,6132.25,6115,6120.25,82287 +1729704600,6120.25,6120.25,6109,6110,73614 +1729706400,6110.25,6110.25,6094.5,6105.25,105282 +1729708200,6105.25,6123.25,6104.25,6122.5,85797 +1729710000,6122.5,6126.5,6117.75,6124,71761 +1729711800,6124,6132.75,6121.75,6130.75,148026 +1729713600,6130.75,6140.25,6128,6139.75,57220 +1729715400,6140,6140.5,6134.75,6135.5,25394 +1729720800,6137.5,6139,6134.75,6137.5,3339 +1729722600,6137.5,6138,6134,6136,1987 +1729724400,6135.75,6135.75,6132,6134,1444 +1729726200,6134,6137.25,6133.75,6136.25,1274 +1729728000,6136.25,6137.25,6133,6136.5,2489 +1729729800,6136.75,6146,6136.25,6145.75,5871 +1729731600,6145.5,6145.5,6142.25,6144,3145 +1729733400,6143.75,6145.5,6142.75,6143.5,3026 +1729735200,6143.25,6144.5,6139.75,6143,3060 +1729737000,6143,6146.75,6142.75,6145.5,2566 +1729738800,6145.5,6148,6144.25,6147.5,2638 +1729740600,6147.5,6147.75,6143,6143.25,1691 +1729742400,6143,6144,6141.5,6143.25,1384 +1729744200,6143.25,6143.25,6140.75,6143,1389 +1729746000,6143,6143.75,6140.25,6140.5,1651 +1729747800,6140.75,6143.5,6140.5,6143,1724 +1729749600,6142.75,6146.75,6142.75,6145.5,3087 +1729751400,6145.25,6148,6142.75,6143,2717 +1729753200,6143.25,6154.25,6142.5,6153.5,8746 +1729755000,6153.75,6156.75,6153,6155.25,5796 +1729756800,6155.25,6160.25,6154.75,6158.5,6733 +1729758600,6158.5,6160,6151.5,6155.5,7404 +1729760400,6155.5,6157.75,6153.75,6155.5,4211 +1729762200,6155.25,6156.5,6153.75,6155.5,2332 +1729764000,6155.75,6159.75,6154,6158.5,4802 +1729765800,6158.5,6159.5,6155,6155.5,3022 +1729767600,6155.5,6161.75,6154.5,6159,7355 +1729769400,6158.75,6162,6157.5,6161,6048 +1729771200,6161.25,6161.25,6156.75,6159,8844 +1729773000,6159,6163.5,6154.75,6156.25,15437 +1729774800,6156.25,6160.25,6150,6150.75,23714 +1729776600,6150.5,6151.25,6136.25,6144.5,111802 +1729778400,6144.25,6150,6138.75,6139.75,89937 +1729780200,6139.75,6149,6135.75,6138.5,78543 +1729782000,6138.5,6144.5,6133,6137,65851 +1729783800,6137,6138,6120.75,6130.75,85410 +1729785600,6130.75,6132,6116,6130.25,76000 +1729787400,6130.5,6140.75,6130.25,6139.5,61031 +1729789200,6139.5,6146,6137.5,6141.5,45579 +1729791000,6141.5,6146.5,6134.75,6135.5,45380 +1729792800,6135.75,6144.25,6131.25,6139.25,48544 +1729794600,6139.5,6140,6133.5,6138.75,34355 +1729796400,6138.5,6146,6133.25,6145,49891 +1729798200,6145.25,6149.75,6140.5,6142.5,124088 +1729800000,6142.75,6150.25,6141.25,6147.75,40768 +1729801800,6148,6148.5,6143.75,6146.25,10540 +1729807200,6146.75,6148,6143.25,6145.25,2769 +1729809000,6145.25,6145.25,6142.5,6144,1586 +1729810800,6144,6144,6141.75,6142,1493 +1729812600,6142,6144.25,6140.5,6144,2331 +1729814400,6144.25,6145.75,6141.5,6143.25,3355 +1729816200,6143.5,6147.5,6143.25,6146.5,2357 +1729818000,6146.25,6149,6145.75,6147.5,2161 +1729819800,6147.5,6148,6144.75,6145,2355 +1729821600,6145,6147.5,6144.25,6147.5,1931 +1729823400,6147.25,6147.75,6145.75,6145.75,1109 +1729825200,6146,6146.5,6142,6143.5,2150 +1729827000,6143.5,6144,6140,6140.5,1844 +1729828800,6140.75,6141,6138.5,6139.5,1770 +1729830600,6139.75,6140,6138.25,6139.5,1181 +1729832400,6139.5,6140.5,6137.75,6140,2404 +1729834200,6140.25,6144,6140,6143,2112 +1729836000,6143,6147,6143,6146.75,2654 +1729837800,6146.5,6146.75,6142.75,6143,2250 +1729839600,6143,6148,6142,6145,5114 +1729841400,6145,6154.5,6143.75,6154.25,6096 +1729843200,6154,6154.5,6146.5,6149.5,6705 +1729845000,6149.5,6152.5,6149,6151.75,4796 +1729846800,6151.5,6157.75,6151.5,6157,7768 +1729848600,6157,6157.5,6154.25,6156.25,3116 +1729850400,6156.25,6158.5,6155.75,6157.75,3850 +1729852200,6157.75,6158.75,6154.5,6155.5,3763 +1729854000,6155.25,6155.5,6151.5,6155,6037 +1729855800,6154.75,6160.75,6154.75,6158.25,5466 +1729857600,6158,6162.5,6157.75,6160,7904 +1729859400,6159.75,6165.5,6158.5,6164.75,11449 +1729861200,6165,6168,6163,6163.5,19311 +1729863000,6163.5,6184.25,6163.5,6181.75,121212 +1729864800,6182.25,6194.25,6182.25,6191.5,114114 +1729866600,6191.75,6192.5,6179.25,6183.75,81391 +1729868400,6183.75,6187.75,6171.75,6174,59985 +1729870200,6174,6176.5,6165.5,6170,88757 +1729872000,6170,6175.5,6166,6175.25,47701 +1729873800,6175.5,6176.75,6168,6168.75,37214 +1729875600,6168.75,6168.75,6148,6152.5,88057 +1729877400,6152.5,6153.75,6133.25,6139.75,127668 +1729879200,6140,6148.75,6128.5,6146.25,108536 +1729881000,6146.5,6153.25,6141.25,6150.25,49260 +1729882800,6150.5,6150.75,6138,6143.25,48401 +1729884600,6143,6145.25,6133.5,6139,130700 +1729886400,6138.75,6140.75,6134.25,6134.5,47643 +1729888200,6134.25,6135.5,6133.25,6135,15560 +1730066400,6150.5,6167.5,6150.5,6166.25,12633 +1730068200,6166.25,6168.5,6164.25,6165.75,3908 +1730070000,6165.75,6167.75,6163.75,6166.5,2604 +1730071800,6166.25,6166.75,6162,6164,3212 +1730073600,6164.25,6171.75,6163.25,6170.25,6899 +1730075400,6170.25,6174.75,6167.5,6168.25,5767 +1730077200,6168,6174,6167.25,6171.25,7034 +1730079000,6171.5,6172.25,6168.75,6169.25,3370 +1730080800,6169,6171.5,6167,6167.25,4237 +1730082600,6167,6170.5,6167,6170,1813 +1730084400,6169.75,6171.25,6168.25,6168.5,2543 +1730086200,6168.5,6168.5,6163.5,6166,4715 +1730088000,6165.75,6169.75,6165.25,6166.75,2110 +1730089800,6166.5,6173,6166.25,6172.5,2522 +1730091600,6172.75,6173,6167.25,6168,2865 +1730093400,6168,6168.75,6162.75,6163,3169 +1730095200,6163.25,6166.5,6162,6165,3322 +1730097000,6164.75,6168.25,6164.25,6165.5,2103 +1730098800,6165.5,6173.75,6164.75,6172.25,6373 +1730100600,6172.5,6173,6168.5,6168.75,5082 +1730102400,6168.75,6172,6164,6171.25,11725 +1730104200,6171,6177,6170.5,6174.75,9165 +1730106000,6175,6176,6171.5,6173.5,4903 +1730107800,6173.25,6176.25,6170.25,6176.25,5402 +1730109600,6176,6178,6173.5,6174.25,5814 +1730111400,6174.5,6175.5,6169.5,6169.75,4995 +1730113200,6169.75,6171.25,6165,6167.75,8545 +1730115000,6167.75,6168,6164,6164,10048 +1730116800,6164,6165,6157.75,6160.5,16949 +1730118600,6160.5,6173.75,6159.75,6173,15524 +1730120400,6172.75,6175.25,6169.5,6173.5,23540 +1730122200,6173.25,6174.25,6161.25,6163,110314 +1730124000,6163,6173.25,6160,6172,71870 +1730125800,6172,6173.25,6165.75,6167.5,52849 +1730127600,6167.5,6168.75,6160.25,6164,55411 +1730129400,6164.25,6164.5,6155,6157,55266 +1730131200,6156.75,6165,6153.5,6163.25,42917 +1730133000,6163.5,6164.25,6155,6158,41911 +1730134800,6158.25,6164,6153.5,6161,38655 +1730136600,6161.25,6165.75,6160.5,6164.75,30033 +1730138400,6165,6166.25,6160,6161,32890 +1730140200,6161,6165.75,6156.25,6159.25,45846 +1730142000,6159,6163.5,6155.5,6162.5,39370 +1730143800,6162.25,6165,6153,6156.25,106854 +1730145600,6156.25,6158,6154.25,6158,39516 +1730147400,6158,6160,6157.5,6157.75,18637 +1730152800,6160.5,6160.5,6152,6153,4114 +1730154600,6152.75,6154.75,6152.5,6154,1187 +1730156400,6154.25,6156.25,6154,6154,1379 +1730158200,6154,6155.75,6152.75,6154.75,1672 +1730160000,6155,6156,6148.75,6156,4177 +1730161800,6155.75,6156.75,6154.25,6154.5,2775 +1730163600,6154.5,6155.5,6150.25,6155,4464 +1730165400,6155,6155.5,6151.5,6153.5,3605 +1730167200,6153.5,6155,6151.5,6153.75,2898 +1730169000,6154,6154.25,6151.25,6152.75,2185 +1730170800,6152.75,6156.5,6152.5,6153.75,2597 +1730172600,6153.75,6154,6143.75,6145.25,5493 +1730174400,6145.25,6150.75,6144,6150.5,3788 +1730176200,6150.5,6151,6149,6150.75,1882 +1730178000,6151,6152.25,6148.75,6151.75,2974 +1730179800,6151.75,6154.25,6151.75,6153,2666 +1730181600,6153.25,6157,6153.25,6155.75,2480 +1730183400,6155.75,6160.75,6155.5,6159.75,3110 +1730185200,6159.5,6162.5,6158.5,6162,4426 +1730187000,6162,6163,6157.25,6157.25,4137 +1730188800,6157.5,6158.75,6148.25,6157.75,10657 +1730190600,6157.5,6163,6155.25,6157.75,9810 +1730192400,6157.75,6158.5,6152.25,6157,7787 +1730194200,6157.25,6158.75,6154.25,6156.5,4964 +1730196000,6156.5,6157,6149,6152.75,5827 +1730197800,6152.5,6155,6150.5,6152.75,4751 +1730199600,6152.75,6153.75,6147.25,6148,11442 +1730201400,6148,6153.25,6146.75,6147.25,10431 +1730203200,6147,6148.5,6141.5,6146.5,19814 +1730205000,6146.5,6147,6143,6143.75,14191 +1730206800,6143.5,6147.25,6142,6145.5,22040 +1730208600,6145.5,6147.75,6131,6146,135291 +1730210400,6146.25,6165.75,6141.75,6152,118729 +1730212200,6152,6162.75,6151.25,6161.5,74415 +1730214000,6161.5,6163.5,6152.5,6157.75,58449 +1730215800,6157.75,6163,6154.5,6161,49495 +1730217600,6161,6167.25,6160.25,6161.25,50656 +1730219400,6161.25,6168.25,6155.5,6167.25,52559 +1730221200,6167.25,6175.25,6166,6167.75,53846 +1730223000,6167.75,6169.25,6162.25,6167,38003 +1730224800,6167,6171.25,6164.25,6171.25,32289 +1730226600,6171.25,6176.5,6170.5,6172,47079 +1730228400,6171.75,6176.75,6170.75,6176,35410 +1730230200,6175.75,6176.5,6161,6165.25,124326 +1730232000,6165.25,6177.25,6164.5,6172.5,63884 +1730233800,6172.5,6174.25,6171,6171.5,16897 +1730239200,6176.5,6179.75,6173.75,6176.75,4260 +1730241000,6176.5,6181,6176.5,6179.75,3152 +1730242800,6179.75,6180.25,6175,6178.75,2765 +1730244600,6178.5,6179,6176.25,6177.75,1674 +1730246400,6178,6182.75,6177,6182.25,4225 +1730248200,6182.5,6185,6181.5,6184,4107 +1730250000,6183.75,6185.25,6181,6184,3003 +1730251800,6184,6186.5,6183.75,6185.25,2921 +1730253600,6185.25,6185.25,6181.75,6182,2635 +1730255400,6182,6182.25,6178,6178.5,3854 +1730257200,6178.5,6179.25,6175.25,6175.5,4290 +1730259000,6175.5,6176,6173.5,6175,4268 +1730260800,6174.75,6174.75,6171.25,6172,3526 +1730262600,6172,6173.5,6170.5,6170.75,2371 +1730264400,6170.5,6172.75,6169.5,6172,2926 +1730266200,6171.75,6172.25,6168,6169.5,3059 +1730268000,6169.25,6175.5,6168.5,6175.5,4529 +1730269800,6175.5,6177.75,6174.75,6177.5,3091 +1730271600,6177.5,6178.75,6175.5,6176.75,4684 +1730273400,6176.5,6177.75,6174.5,6174.5,4175 +1730275200,6174.5,6179.25,6171.75,6179,9610 +1730277000,6179,6179.5,6172.5,6173.75,6336 +1730278800,6173.5,6178,6171.25,6177.75,8133 +1730280600,6178,6178.25,6174.25,6175.75,5574 +1730282400,6175.5,6178,6173.25,6178,5284 +1730284200,6178,6178.5,6166.25,6167.5,17909 +1730286000,6167.75,6173.25,6167,6169.75,8006 +1730287800,6169.75,6171.5,6163.75,6165.25,12597 +1730289600,6165.25,6171,6162.75,6164.25,15855 +1730291400,6164.25,6167.75,6160,6162,22601 +1730293200,6162,6162,6155,6159.5,36734 +1730295000,6159.75,6165.5,6139,6164.5,158561 +1730296800,6164.5,6176,6163.75,6173.75,102023 +1730298600,6173.75,6176.5,6165.75,6170.5,66304 +1730300400,6170.5,6175.75,6162.5,6175.25,70491 +1730302200,6175.5,6180.25,6170.75,6178,51829 +1730304000,6178,6179,6170.25,6171.5,46212 +1730305800,6171.5,6172.75,6166.25,6166.75,42805 +1730307600,6166.5,6169.75,6160.75,6161.5,42845 +1730309400,6161.75,6162.25,6148.75,6152.25,81976 +1730311200,6152.25,6164.25,6152.25,6157.25,56648 +1730313000,6157.25,6160.5,6156.75,6158,36113 +1730314800,6158.25,6158.25,6147.5,6152,64517 +1730316600,6151.75,6153.5,6139.75,6146.5,147477 +1730318400,6146.5,6153.25,6133.75,6144.75,84348 +1730320200,6144.75,6146.75,6138,6138.75,11794 +1730325600,6133.5,6137.5,6126,6129.75,21616 +1730327400,6129.75,6132.5,6127.25,6128.5,5647 +1730329200,6128.5,6130.25,6126.75,6127.75,3006 +1730331000,6127.75,6129.25,6125,6125.25,3333 +1730332800,6125.25,6127.75,6120.5,6125.75,6556 +1730334600,6125.75,6127.25,6124.25,6125.5,2827 +1730336400,6125.5,6131.75,6125.5,6130.25,4472 +1730338200,6130.5,6130.75,6126,6126.25,3205 +1730340000,6126.5,6127.25,6122,6124.75,4224 +1730341800,6124.5,6126.25,6123.25,6124,3448 +1730343600,6124,6125.25,6120.75,6122.25,4065 +1730345400,6122.25,6123.75,6120.75,6121.5,2387 +1730347200,6121.75,6122,6119,6119.75,3082 +1730349000,6120,6121.25,6118.5,6119.5,2471 +1730350800,6119.5,6120,6116.75,6117.75,4715 +1730352600,6118,6119.25,6116.5,6116.5,3025 +1730354400,6116.5,6117.5,6114,6114.25,4117 +1730356200,6114.25,6114.5,6107.75,6108,6712 +1730358000,6108,6108,6099.75,6103,10768 +1730359800,6103,6106.75,6100,6101,10135 +1730361600,6101,6102,6095.75,6097.75,19760 +1730363400,6097.75,6102.25,6094.5,6098.75,13625 +1730365200,6098.75,6099,6095,6096.5,9941 +1730367000,6096.5,6100.75,6095.5,6100,7755 +1730368800,6100.25,6101.25,6096.25,6100.5,5935 +1730370600,6100.5,6103.25,6097.25,6102.5,8632 +1730372400,6102.75,6106.25,6101.25,6104.75,12152 +1730374200,6104.75,6110.5,6101.5,6110,11226 +1730376000,6110,6113.5,6105.75,6112.75,16617 +1730377800,6112.25,6113.5,6105.5,6106.75,27495 +1730379600,6106.75,6109,6098.75,6100.5,29484 +1730381400,6100.75,6100.75,6075.25,6081.75,211143 +1730383200,6081.5,6082.25,6061.5,6063.5,159230 +1730385000,6063.5,6069.25,6053.5,6054.75,115300 +1730386800,6054.75,6060.75,6046.25,6054.5,115076 +1730388600,6054.75,6057.75,6044,6052.75,81927 +1730390400,6052.5,6062.5,6048.75,6058.25,81597 +1730392200,6058.25,6060.75,6053.75,6056.75,44416 +1730394000,6056.75,6063.5,6055,6055.5,47180 +1730395800,6055.5,6056,6044.5,6047.5,56232 +1730397600,6047.25,6049.25,6042,6048.75,59872 +1730399400,6048.75,6052.25,6040.5,6050,82986 +1730401200,6050.25,6061.25,6050,6055.75,71348 +1730403000,6056,6064,6028,6029,317550 +1730404800,6029,6049,6028,6041.25,119131 +1730406600,6041.75,6046.5,6026.75,6032,31026 +1730412000,6035.5,6041.75,6032.5,6038.75,5912 +1730413800,6038.75,6045,6037.25,6039.5,4358 +1730415600,6039.5,6041,6033.5,6038.75,4411 +1730417400,6039,6039.75,6036,6036,3133 +1730419200,6036.25,6038.5,6030.5,6038.5,5684 +1730421000,6038.5,6039.25,6035.25,6037.25,2926 +1730422800,6037,6039.25,6035.5,6036.75,3215 +1730424600,6036.75,6037,6033,6034.5,3495 +1730426400,6034.5,6034.5,6026,6034.25,5653 +1730428200,6034.25,6037.5,6033,6037.25,2851 +1730430000,6037.25,6042.25,6036.5,6041.5,3696 +1730431800,6041.5,6043.25,6041.25,6041.5,2691 +1730433600,6041.75,6043.5,6041.5,6043.25,1627 +1730435400,6043,6044.5,6039.5,6041.5,2932 +1730437200,6041.5,6047,6041,6047,5385 +1730439000,6047,6048,6045,6046.75,5604 +1730440800,6047,6047,6041.75,6042.75,3967 +1730442600,6042.75,6044.5,6037.75,6039.75,3493 +1730444400,6040,6042,6034,6034.25,5616 +1730446200,6034.25,6044.75,6034.25,6043.5,7805 +1730448000,6043.5,6049,6042,6047.5,14808 +1730449800,6047.5,6050.5,6044.25,6047.25,9551 +1730451600,6047.25,6051.5,6046.25,6050.25,7221 +1730453400,6050.25,6050.25,6046.75,6049.25,6589 +1730455200,6049.25,6053.75,6048.5,6051.5,6859 +1730457000,6051.75,6055.5,6050.25,6054.25,8108 +1730458800,6054.25,6055.25,6050,6053.75,8342 +1730460600,6053.75,6057.75,6052.5,6054.75,11141 +1730462400,6055,6056.75,6051,6053.75,17186 +1730464200,6053.25,6063,6047.25,6060,51835 +1730466000,6060,6060,6052.25,6054,31074 +1730467800,6054.25,6074.75,6049,6073,141161 +1730469600,6073,6096.75,6067.25,6096.75,138799 +1730471400,6096.5,6097.25,6069.75,6085.5,138883 +1730473200,6085.5,6094.5,6080.75,6093.25,81479 +1730475000,6093.25,6094.25,6074.5,6077.5,81004 +1730476800,6077.5,6084,6073.75,6074.25,52443 +1730478600,6074.5,6083.5,6067.25,6070.5,68891 +1730480400,6070.5,6079.5,6062,6077.5,69941 +1730482200,6077.75,6078.25,6056.25,6056.75,89478 +1730484000,6056.5,6062.75,6051.25,6059.75,67453 +1730485800,6059.75,6065.25,6056.5,6062,52175 +1730487600,6062,6070,6057,6057.5,57410 +1730489400,6057.25,6062.5,6046,6050.25,169318 +1730491200,6050.25,6058.75,6049.5,6054.5,44840 +1730493000,6054.25,6055.25,6051.5,6052.75,6046 +1730674800,6035.25,6047.75,6033.5,6047,15500 +1730676600,6047,6049.25,6043.25,6043.25,6152 +1730678400,6043.5,6043.75,6037.25,6040.5,5986 +1730680200,6040.75,6044,6039,6042.75,2590 +1730682000,6043,6048.5,6041.5,6046.75,3759 +1730683800,6047,6055,6047,6052.75,5037 +1730685600,6053,6061,6052.25,6060.5,6089 +1730687400,6060.75,6065,6058.25,6059.5,5438 +1730689200,6059.25,6064,6058.75,6064,2800 +1730691000,6064,6064.75,6061,6062.75,2263 +1730692800,6062.5,6065.75,6062,6065.5,2448 +1730694600,6065.5,6068.25,6063.75,6066.5,2692 +1730696400,6066.25,6066.25,6062.25,6064,3010 +1730698200,6064,6065.5,6063.25,6065.5,1612 +1730700000,6065.5,6069.5,6065,6068.75,2857 +1730701800,6068.75,6070,6066.5,6067.75,2755 +1730703600,6067.5,6069,6063.5,6064,4330 +1730705400,6064,6064.25,6054.75,6055,5503 +1730707200,6055.25,6063.75,6054.5,6059.5,9541 +1730709000,6059.5,6061,6051.5,6057.25,9238 +1730710800,6057.5,6059,6054.25,6056,9320 +1730712600,6055.75,6060,6052.25,6058.75,6534 +1730714400,6058.75,6064.5,6058,6063.75,6030 +1730716200,6063.75,6068,6063,6066.5,4240 +1730718000,6066.5,6067.25,6059.75,6060,4766 +1730719800,6060,6064.5,6060,6062.75,4194 +1730721600,6062.75,6065.5,6053.25,6055.75,7419 +1730723400,6055.75,6061,6049,6059.75,12336 +1730725200,6059.75,6062.5,6055,6057.25,11728 +1730727000,6057.25,6061,6054.25,6055.75,13327 +1730728800,6055.75,6056,6043,6051.25,31392 +1730730600,6051.25,6055,6032,6054.25,138426 +1730732400,6054.25,6065,6051.5,6060.5,93338 +1730734200,6060.5,6061.75,6052.75,6056,72731 +1730736000,6056,6061.75,6049.75,6050.75,57534 +1730737800,6050.5,6051.25,6021.75,6027.5,117437 +1730739600,6027.75,6040.25,6017.75,6039,91783 +1730741400,6039.25,6048.25,6037.25,6044.25,62234 +1730743200,6044.25,6050.5,6031.25,6045,77069 +1730745000,6045,6052.25,6042.5,6046.5,41965 +1730746800,6046.5,6051.75,6042.25,6043,37102 +1730748600,6043,6050.5,6040.5,6044.5,38954 +1730750400,6044.75,6046.5,6038.25,6042,41832 +1730752200,6041.75,6042,6031,6037.75,149890 +1730754000,6037.5,6042.75,6034.5,6041,36303 +1730755800,6041,6043.25,6038.75,6042.5,5638 +1730761200,6045.75,6046.75,6037.5,6037.75,4812 +1730763000,6038,6042.25,6036,6036.5,3063 +1730764800,6036.25,6036.5,6033.5,6035,3011 +1730766600,6034.75,6036.75,6033.25,6034.25,2842 +1730768400,6034.25,6034.25,6028.5,6030,4395 +1730770200,6030,6042.5,6028.5,6040.5,6633 +1730772000,6040.5,6042,6035.5,6041.5,4343 +1730773800,6041.5,6043.75,6040.5,6041.25,2649 +1730775600,6041.25,6043,6039.75,6042.75,1545 +1730777400,6042.5,6042.75,6039,6039.25,1930 +1730779200,6039.25,6040.75,6038,6040.5,1575 +1730781000,6040.25,6040.25,6036,6036.5,1540 +1730782800,6036.5,6040.5,6036.5,6039.75,1880 +1730784600,6039.75,6041.25,6039.25,6040.25,1539 +1730786400,6040.25,6041.75,6039,6040,1269 +1730788200,6040,6044.5,6040,6043.75,2165 +1730790000,6043.75,6048.5,6041.75,6043.5,3304 +1730791800,6043.75,6046.25,6041.25,6045,2750 +1730793600,6045,6045.5,6037.25,6040.5,7230 +1730795400,6040.25,6047.5,6039.25,6047.5,6101 +1730797200,6047.25,6050.25,6045.25,6047.5,5992 +1730799000,6047.5,6050,6046,6046.75,6851 +1730800800,6046.75,6046.75,6040,6046,5682 +1730802600,6045.75,6047.75,6044,6046.5,3667 +1730804400,6046.5,6051.25,6046.5,6050.25,3357 +1730806200,6050.25,6052,6047.5,6047.5,3891 +1730808000,6047.5,6051,6043.25,6043.5,4794 +1730809800,6043.75,6047.5,6041.75,6045.5,7836 +1730811600,6045.75,6048.75,6043.25,6048.25,6121 +1730813400,6048.25,6050.5,6044,6044,10620 +1730815200,6044,6047.75,6041,6046.5,18823 +1730817000,6046.5,6080.5,6044,6079.5,137012 +1730818800,6079.75,6088,6074.5,6080,92801 +1730820600,6079.75,6092.25,6077,6079.75,89620 +1730822400,6079.75,6090.75,6074.75,6087,71125 +1730824200,6087.25,6096.25,6087.25,6094.5,59605 +1730826000,6094.5,6102.5,6091.25,6097,50083 +1730827800,6097,6104.5,6096.5,6100.5,41187 +1730829600,6100.75,6104.25,6093.25,6094,52632 +1730831400,6094,6096.75,6086,6092.5,61067 +1730833200,6092.25,6099,6091.25,6094.25,44537 +1730835000,6094.5,6098.5,6086.5,6089.75,46678 +1730836800,6089.75,6097.5,6087.25,6096.75,48851 +1730838600,6096.75,6107,6092,6106.5,134574 +1730840400,6106.5,6115.5,6105.25,6113.75,59021 +1730842200,6113.75,6116.75,6111,6115.75,9255 +1730847600,6113.75,6118,6109,6112.75,6444 +1730849400,6113,6114,6108.25,6109.5,4418 +1730851200,6109.25,6131.5,6108.75,6129.75,16599 +1730853000,6129.75,6140.25,6129.5,6131.75,19355 +1730854800,6131.5,6143.5,6130.5,6139.75,16518 +1730856600,6139.5,6148,6129,6138.25,13918 +1730858400,6138,6165.75,6134.75,6165,23660 +1730860200,6164.75,6176.75,6159,6175.75,27700 +1730862000,6176,6188.25,6172.25,6180,36023 +1730863800,6180,6180,6166.25,6175.75,22775 +1730865600,6175.75,6178.75,6167.5,6176.5,11603 +1730867400,6176.75,6185.75,6176.5,6180.75,12248 +1730869200,6180.5,6180.5,6159.75,6169.75,19900 +1730871000,6170,6181,6169.5,6177.5,10290 +1730872800,6177.25,6190.5,6171.75,6190.25,13874 +1730874600,6190.25,6202.75,6189.75,6195,21324 +1730876400,6195,6216,6195,6209.75,26509 +1730878200,6209.75,6223.25,6199.25,6212.75,30628 +1730880000,6212.5,6223.5,6208.25,6222.75,28750 +1730881800,6223,6247.5,6221.25,6238.75,30653 +1730883600,6238.75,6239,6226,6230,20941 +1730885400,6230,6242,6229,6242,13628 +1730887200,6242,6243,6233.25,6241.5,11161 +1730889000,6241.25,6243.25,6234,6236.5,12793 +1730890800,6236.25,6240.75,6231.75,6236.25,11361 +1730892600,6236.25,6237,6213,6218.5,25459 +1730894400,6218.75,6237.25,6215.25,6231.5,21897 +1730896200,6231.5,6245.25,6229,6237.5,20835 +1730898000,6237.5,6243,6229,6238.25,25689 +1730899800,6238.25,6239.75,6225.25,6227,21340 +1730901600,6226.75,6233,6220,6232.75,42891 +1730903400,6232.5,6234.75,6194.25,6202,238932 +1730905200,6201.75,6232.25,6201.75,6229.25,160389 +1730907000,6229,6231.5,6204.5,6210.75,125213 +1730908800,6211,6224.75,6204,6222.75,84949 +1730910600,6222.75,6230.25,6222.75,6229.75,68210 +1730912400,6229.5,6233,6224.75,6229,46516 +1730914200,6229.25,6236.5,6227,6234.25,43919 +1730916000,6234,6244.25,6233,6243.5,53842 +1730917800,6243.75,6248.5,6241.75,6244,50090 +1730919600,6244,6247.75,6239,6247,46822 +1730921400,6246.75,6250.25,6242.5,6246.5,46738 +1730923200,6246.5,6258,6245.5,6252.25,63146 +1730925000,6252.25,6260.5,6247.5,6251,185832 +1730926800,6251,6256.5,6249.25,6253.75,53583 +1730928600,6253.75,6260,6251.75,6259.75,11447 +1730934000,6257,6257.75,6251.75,6254,4448 +1730935800,6254,6254.25,6249.25,6250.25,4022 +1730937600,6250.5,6255.25,6246.75,6247.5,4810 +1730939400,6247.5,6249.25,6244.5,6246,3916 +1730941200,6246.25,6250,6245.25,6249,3704 +1730943000,6249,6256.75,6248.25,6254,5190 +1730944800,6254,6255.75,6250.75,6253,3262 +1730946600,6253.25,6254,6250.75,6252.25,3196 +1730948400,6252.25,6261,6251.75,6259.75,5138 +1730950200,6259.75,6260,6256.75,6257.5,2598 +1730952000,6257.75,6258.5,6255.75,6257.5,2044 +1730953800,6257.25,6262.25,6257,6260.25,3033 +1730955600,6260,6262.25,6258.5,6260.25,2528 +1730957400,6260.25,6264,6259.25,6263.25,3508 +1730959200,6263.25,6265.25,6261.25,6264.25,2537 +1730961000,6264.5,6264.75,6260,6260.75,2548 +1730962800,6260.75,6261.75,6252.75,6253.25,5435 +1730964600,6253.25,6257.5,6253,6255,3612 +1730966400,6255,6266.5,6254.5,6266,12941 +1730968200,6265.75,6265.75,6257.75,6261.25,7906 +1730970000,6261.25,6266.5,6258,6263,9452 +1730971800,6263,6265,6260.5,6261,5569 +1730973600,6261.25,6265,6260.75,6261.75,6495 +1730975400,6261.75,6264.75,6260.75,6264.5,5714 +1730977200,6264.75,6264.75,6258.75,6261.25,5593 +1730979000,6261.25,6264.5,6258.25,6264.5,5877 +1730980800,6264,6268.75,6263.5,6267.75,10756 +1730982600,6267.5,6268,6262,6266.75,8119 +1730984400,6266.75,6270.5,6266,6267,14327 +1730986200,6266.75,6268.5,6260.5,6266.75,20211 +1730988000,6266.75,6272,6264.5,6270.5,27303 +1730989800,6270.5,6280.25,6269.5,6279.25,119112 +1730991600,6279.5,6284,6277.5,6282.25,83092 +1730993400,6282.25,6289.75,6280.5,6288,71863 +1730995200,6288,6290.25,6280.75,6286,63167 +1730997000,6286,6292.75,6285.5,6291.25,43082 +1730998800,6291.5,6293,6287.5,6292.25,38577 +1731000600,6292,6295.5,6289.75,6294,35797 +1731002400,6294,6294.5,6285.25,6288.5,38193 +1731004200,6288.5,6291.5,6281.5,6287.5,46167 +1731006000,6287.5,6294,6281.75,6286.75,51505 +1731007800,6286.75,6300.25,6279,6300.25,103817 +1731009600,6300.25,6306.5,6294.5,6301,82178 +1731011400,6301,6304,6292,6296,157158 +1731013200,6295.75,6303,6294.75,6300.25,45357 +1731015000,6300.25,6301.5,6298.5,6300,25009 +1731020400,6301.25,6302.5,6295.5,6300.5,3458 +1731022200,6300.5,6301.5,6298.25,6300.75,2164 +1731024000,6300.75,6302.5,6298.75,6299,2231 +1731025800,6298.75,6299.75,6296.75,6297.25,2541 +1731027600,6297.5,6298.75,6295.5,6298.25,3139 +1731029400,6298.25,6299.25,6296.5,6299,2584 +1731031200,6298.75,6300.5,6297.75,6298,2511 +1731033000,6298,6298.75,6294.75,6295,2791 +1731034800,6295,6297.25,6295,6296,2001 +1731036600,6296,6297.75,6296,6296.5,1558 +1731038400,6296.25,6298.75,6295.5,6298.25,2138 +1731040200,6298.25,6298.25,6296,6296.5,1072 +1731042000,6296.5,6298.5,6296.25,6298,1147 +1731043800,6298,6303.25,6297.75,6301,3224 +1731045600,6301,6302.25,6297,6298.5,2262 +1731047400,6298.5,6299.25,6296.25,6298.5,1945 +1731049200,6298.75,6301.25,6297.25,6301,2202 +1731051000,6301,6303.5,6300,6302,3232 +1731052800,6302,6303.5,6295.75,6301.25,11809 +1731054600,6301.5,6303.5,6298.5,6299.5,6177 +1731056400,6299.5,6303.25,6298.5,6302.75,6510 +1731058200,6302.5,6303.25,6299.75,6299.75,5506 +1731060000,6300,6300,6295,6295.75,8389 +1731061800,6295.75,6295.75,6284,6287.5,15961 +1731063600,6287.75,6289.5,6283.75,6288.75,9138 +1731065400,6289,6291.25,6288.25,6290,6582 +1731067200,6290.25,6292.25,6289.25,6292.25,6816 +1731069000,6292,6296.25,6292,6295.75,11274 +1731070800,6295.5,6297.75,6292.25,6297,10104 +1731072600,6297.25,6297.25,6291.25,6291.75,13944 +1731074400,6291.75,6299.25,6291,6298,18699 +1731076200,6298.25,6309,6298.25,6308.5,109824 +1731078000,6308,6312.25,6302,6309.5,94916 +1731079800,6309.5,6316.5,6308.5,6314.75,61745 +1731081600,6314.5,6318,6310.25,6316.75,46091 +1731083400,6317,6319,6313.5,6316.25,44858 +1731085200,6316.5,6317.25,6311.25,6313.75,48035 +1731087000,6313.5,6320.5,6313.25,6318.25,41034 +1731088800,6318.25,6320.25,6316.75,6319,25177 +1731090600,6318.75,6329.5,6318.75,6327.5,51822 +1731092400,6327.5,6330.25,6324.25,6330,31916 +1731094200,6329.75,6334,6326.5,6326.5,50834 +1731096000,6326.5,6327.25,6319.5,6320,66759 +1731097800,6320,6320.75,6313.5,6320.5,161953 +1731099600,6320.75,6322.5,6317,6319.75,41789 +1731101400,6320,6320.25,6316.75,6317,8840 +1731279600,6323.5,6332,6323,6330.25,10296 +1731281400,6330.25,6331.75,6330,6331,2686 +1731283200,6331,6331.75,6329.5,6329.75,3750 +1731285000,6329.75,6330.75,6325.75,6326.25,3413 +1731286800,6326.25,6327.25,6324.75,6327,3224 +1731288600,6326.75,6329.5,6326.75,6328.75,3111 +1731290400,6328.75,6329.25,6327.5,6328.25,2219 +1731292200,6328.25,6328.25,6325.75,6326.75,2187 +1731294000,6326.5,6327.75,6326,6327.5,1307 +1731295800,6327.25,6328.25,6326.75,6327.75,1111 +1731297600,6327.75,6330,6327.75,6329.5,2417 +1731299400,6329.5,6330,6328.25,6330,1372 +1731301200,6330,6332,6329.75,6331,2810 +1731303000,6331,6331,6329.5,6329.75,1363 +1731304800,6330,6331.5,6329.25,6330.75,2036 +1731306600,6330.75,6331.75,6330.25,6331,2087 +1731308400,6330.75,6332.25,6329,6332,3007 +1731310200,6332,6333.5,6331.75,6333,3713 +1731312000,6333,6338,6332.25,6337.5,9062 +1731313800,6337.75,6338.25,6332.75,6334.25,7773 +1731315600,6334.25,6337.5,6332.25,6336.25,7324 +1731317400,6336.25,6337.25,6334.5,6334.75,3648 +1731319200,6334.75,6336.75,6334.5,6335.5,4641 +1731321000,6335.5,6336.25,6333,6333,3921 +1731322800,6333.25,6335,6333,6334.5,4310 +1731324600,6334.75,6336.75,6334.75,6336.5,5921 +1731326400,6336.5,6341.25,6336.25,6341.25,10146 +1731328200,6341,6346.75,6340.5,6344.5,10698 +1731330000,6344.5,6346,6340.75,6341.75,8914 +1731331800,6341.5,6342,6334.5,6336,17568 +1731333600,6336,6337,6333.5,6335.75,17730 +1731335400,6335.5,6338.75,6326,6329,122811 +1731337200,6329,6330,6322.5,6326.25,84211 +1731339000,6326,6337,6326,6334,68886 +1731340800,6334,6337,6327.25,6328.25,45996 +1731342600,6328.5,6333,6326.75,6332,39904 +1731344400,6331.75,6333,6324.25,6325.25,37507 +1731346200,6325.25,6327.75,6319.5,6319.5,48780 +1731348000,6319.5,6319.5,6307,6315.75,83995 +1731349800,6315.5,6323.75,6312.75,6319.75,46712 +1731351600,6319.75,6321,6317.5,6319,29764 +1731353400,6319,6322,6317.75,6320.75,25502 +1731355200,6320.75,6323.75,6318,6320.25,31154 +1731357000,6320.5,6327,6317,6325.75,120176 +1731358800,6325.5,6326.5,6319.5,6324.25,48930 +1731360600,6324,6324.75,6321.75,6322,14668 +1731366000,6322.75,6323,6318.5,6321.25,3230 +1731367800,6321,6321.75,6318.75,6321.25,1661 +1731369600,6321.5,6322.5,6317.5,6319.25,4102 +1731371400,6319,6319.5,6316.25,6319.5,2942 +1731373200,6319.25,6324.75,6318.75,6324,3915 +1731375000,6323.75,6326,6321.25,6321.75,3973 +1731376800,6321.75,6324.25,6321,6321.75,4041 +1731378600,6321.75,6322.75,6315.5,6317.75,6772 +1731380400,6317.75,6320.5,6317.25,6320.25,2406 +1731382200,6320,6321,6317.5,6317.75,2195 +1731384000,6317.75,6320,6317,6320,2441 +1731385800,6320,6320.75,6318.75,6320.5,1353 +1731387600,6320.5,6320.5,6317.25,6317.5,1839 +1731389400,6317.5,6318,6315.75,6316.75,3417 +1731391200,6316.75,6318.25,6315.5,6318,2538 +1731393000,6318,6318.5,6316.75,6317.75,1975 +1731394800,6317.75,6320.25,6314.5,6316.5,5072 +1731396600,6316.75,6320.75,6315,6320,5417 +1731398400,6320,6321,6316.75,6318.5,8383 +1731400200,6318.5,6325.25,6317.75,6323,7024 +1731402000,6322.75,6323.25,6317.25,6317.75,8342 +1731403800,6317.5,6321,6313.5,6314,8820 +1731405600,6314,6314.25,6305.75,6307.75,17213 +1731407400,6307.75,6314.25,6306.75,6311.5,9575 +1731409200,6311.5,6317.25,6311.5,6315.75,9612 +1731411000,6315.75,6317.5,6312.25,6314.75,6731 +1731412800,6314.75,6319.25,6314.5,6316.75,9384 +1731414600,6316.75,6321,6314.75,6317.5,7348 +1731416400,6317.5,6322,6314.5,6319.5,13228 +1731418200,6319.75,6324.75,6318.5,6324.25,17907 +1731420000,6324.25,6325,6319,6324,18471 +1731421800,6324,6330,6320,6326.25,96911 +1731423600,6326.25,6327,6314.75,6316.75,92192 +1731425400,6316.5,6320.75,6309,6309.25,77093 +1731427200,6309,6313,6307,6308.75,67405 +1731429000,6308.75,6310.75,6300,6301.5,90719 +1731430800,6301.25,6304.25,6297.25,6301.75,61754 +1731432600,6301.75,6303.5,6282.25,6283.5,93021 +1731434400,6283.75,6295.75,6280.25,6294.75,83118 +1731436200,6294.75,6314.75,6294.5,6311,78915 +1731438000,6311.25,6320,6310.25,6317.25,66342 +1731439800,6317,6321.25,6315.75,6317.5,41995 +1731441600,6317.25,6319.25,6308.75,6311,52543 +1731443400,6310.75,6312.5,6302.25,6306,158323 +1731445200,6306.25,6310.5,6304.75,6309.5,38205 +1731447000,6309.5,6310.25,6305.25,6305.75,24602 +1731452400,6305.75,6306.75,6297.5,6298.25,6119 +1731454200,6298.25,6302,6297.5,6301.5,2505 +1731456000,6301.75,6302,6296.5,6297.25,2531 +1731457800,6297.5,6300.75,6297,6298.25,3090 +1731459600,6298.25,6301,6297.25,6300.75,2621 +1731461400,6300.75,6301.25,6296,6298,3808 +1731463200,6298,6300,6297.25,6297.5,2972 +1731465000,6297.5,6300.25,6295.5,6300,2859 +1731466800,6300,6302.25,6299.5,6302,2118 +1731468600,6301.75,6302,6297.75,6298,2402 +1731470400,6298.25,6299,6295.75,6297.5,2888 +1731472200,6297.75,6298,6295.5,6297,2567 +1731474000,6297,6297.5,6295,6295,3125 +1731475800,6295,6295.75,6292.5,6293,3838 +1731477600,6293,6294.25,6287,6288.75,5328 +1731479400,6288.75,6293,6286.5,6289.5,5544 +1731481200,6289.25,6292.25,6288.25,6292,4902 +1731483000,6292.25,6294.5,6290.5,6291.5,6006 +1731484800,6291.75,6295.5,6290,6294.25,8340 +1731486600,6294.25,6301,6294.25,6300.5,4349 +1731488400,6300.5,6301,6298.5,6300.5,4519 +1731490200,6300.5,6303.25,6300.25,6302,3464 +1731492000,6302,6303.5,6297.5,6298.5,4373 +1731493800,6298.25,6299,6295,6295.5,3372 +1731495600,6295.75,6297.25,6292.25,6295,4375 +1731497400,6294.75,6295,6290,6290.25,4454 +1731499200,6290.25,6299,6289,6297.5,9028 +1731501000,6297.5,6297.75,6290.75,6294.75,10458 +1731502800,6294.75,6298.25,6293.25,6298.25,10639 +1731504600,6296.75,6323.75,6295,6307.25,68966 +1731506400,6307.25,6313.5,6304,6309.25,33354 +1731508200,6309.5,6313.25,6299,6307,118619 +1731510000,6306.75,6307,6285.25,6298.75,130256 +1731511800,6298.75,6310,6296.5,6307.75,98908 +1731513600,6307.75,6317.75,6302.75,6315.75,69156 +1731515400,6315.75,6319.5,6308.25,6316.75,71964 +1731517200,6317,6327,6315.5,6321,68867 +1731519000,6321,6328.25,6319,6327.5,46368 +1731520800,6327.75,6328.75,6319.75,6324,48333 +1731522600,6323.75,6328.25,6321.75,6325.5,42083 +1731524400,6325.75,6326,6314.5,6315.75,61682 +1731526200,6316,6316.75,6306.75,6308.5,74747 +1731528000,6308.5,6318,6303.25,6312.25,68706 +1731529800,6312.25,6321.75,6301.5,6309.25,167946 +1731531600,6309.25,6314.5,6306.5,6313.5,43654 +1731533400,6313.75,6316,6310.5,6311.75,13558 +1731538800,6311.25,6312.75,6309,6312.75,3710 +1731540600,6312.5,6315.5,6311.5,6313.75,2474 +1731542400,6313.75,6314.75,6307.25,6311.25,3669 +1731544200,6311.25,6312.75,6309.75,6310.75,1696 +1731546000,6310.75,6310.75,6306.75,6307.25,3442 +1731547800,6307.5,6309.5,6306.5,6306.5,3254 +1731549600,6306.75,6306.75,6303.25,6305.25,4231 +1731551400,6305.25,6306,6303,6303.75,2128 +1731553200,6303.5,6307.25,6303,6305.5,2290 +1731555000,6305.5,6305.5,6302.5,6304.25,2131 +1731556800,6304.5,6308.75,6303.5,6308.5,2967 +1731558600,6308.5,6308.5,6305.25,6305.5,1643 +1731560400,6305.5,6306.25,6299.5,6302.25,3599 +1731562200,6302.25,6303.75,6301.25,6303.5,2142 +1731564000,6303.25,6304.5,6301.25,6301.5,2320 +1731565800,6301.75,6303.75,6299.25,6299.25,2223 +1731567600,6299.5,6302.5,6297.5,6302.25,4022 +1731569400,6302.5,6308.25,6302.25,6307.25,5253 +1731571200,6307.25,6313.5,6306.25,6313,9277 +1731573000,6312.75,6316.75,6310.25,6312.75,7304 +1731574800,6312.75,6318,6312,6314,8020 +1731576600,6314.25,6316,6310.75,6311.5,5896 +1731578400,6311.25,6314.75,6311,6313.75,4495 +1731580200,6314,6316.75,6311,6312.5,4301 +1731582000,6312.5,6315,6311.25,6314.75,3308 +1731583800,6314.75,6318.25,6312,6317.75,7047 +1731585600,6317.5,6318.75,6313.25,6315.25,7241 +1731587400,6315.5,6317,6311.5,6312,6987 +1731589200,6312.25,6317.25,6311.5,6317.25,8487 +1731591000,6317.25,6318.25,6303,6307.75,39943 +1731592800,6307.75,6310.5,6304.5,6308.75,28414 +1731594600,6308.75,6314,6293,6299,170042 +1731596400,6299,6300.75,6286.25,6299.25,126375 +1731598200,6299,6304.75,6295,6296.75,79180 +1731600000,6296.5,6302.5,6293.5,6300,57556 +1731601800,6300.25,6305,6290.25,6292,64748 +1731603600,6292,6294,6282.25,6283.5,65621 +1731605400,6283.5,6288.75,6272.25,6285.5,111031 +1731607200,6285.5,6292.75,6282.75,6286.75,51407 +1731609000,6286.75,6287.5,6272.75,6274.25,59376 +1731610800,6274,6288.5,6273.75,6286.75,65397 +1731612600,6286.75,6294,6284.5,6288.75,50344 +1731614400,6288.75,6288.75,6265.5,6277,139833 +1731616200,6277,6279.25,6262.25,6270.25,171959 +1731618000,6270.25,6271.25,6257.75,6264,56011 +1731619800,6264.25,6268.25,6263.75,6267.75,8053 +1731625200,6265.5,6267.75,6258,6259.25,5913 +1731627000,6259.5,6263.25,6259.25,6260.75,3194 +1731628800,6260.5,6261.5,6257,6258.25,4624 +1731630600,6258.25,6259.25,6252.25,6255.5,7338 +1731632400,6255.25,6255.5,6248.75,6250.5,6552 +1731634200,6250.75,6251.75,6248.5,6249.5,4870 +1731636000,6249.75,6251.5,6248.25,6251.25,3775 +1731637800,6251,6254.25,6250.5,6253.25,3255 +1731639600,6253.5,6256,6251.25,6255.5,2999 +1731641400,6255.25,6256,6252.25,6252.5,3141 +1731643200,6252.5,6254.5,6249.5,6254.5,4642 +1731645000,6254.25,6254.75,6251.25,6253.75,2455 +1731646800,6253.75,6256.5,6253.5,6255.25,2563 +1731648600,6255,6255.25,6248.75,6249.75,3042 +1731650400,6249.75,6249.75,6236,6236.5,8788 +1731652200,6236.5,6244.25,6236.5,6242.75,6682 +1731654000,6242.5,6243,6236.75,6239,5627 +1731655800,6239,6240,6234.5,6235,6537 +1731657600,6235,6238.5,6224.25,6225,16997 +1731659400,6225,6237,6224.5,6236.75,17978 +1731661200,6236.5,6237.25,6231.25,6233.75,8686 +1731663000,6233.75,6236.5,6231,6232.5,6462 +1731664800,6232.5,6234.75,6229.75,6234,7007 +1731666600,6234,6235.75,6231.75,6235,7284 +1731668400,6235,6240,6234.5,6239.75,8747 +1731670200,6239.5,6240.25,6238.25,6239,5855 +1731672000,6239,6243.25,6238.25,6241.25,9513 +1731673800,6241.25,6246.25,6239.75,6245,10816 +1731675600,6244.75,6245.25,6240.25,6240.5,13881 +1731677400,6240.5,6246.75,6234.25,6236.75,34172 +1731679200,6236.5,6238.25,6228.5,6230.25,64043 +1731681000,6230.25,6235.25,6218,6219.75,192377 +1731682800,6220,6220.5,6199.5,6201,182528 +1731684600,6200.75,6209,6192.5,6196.75,160670 +1731686400,6196.75,6205.75,6194.25,6205,93129 +1731688200,6205.25,6206.75,6187.25,6190,101899 +1731690000,6190,6192,6184.5,6186.75,72830 +1731691800,6186.75,6190.25,6178.5,6186.5,78020 +1731693600,6186.5,6188.75,6182,6185.75,61300 +1731695400,6185.75,6185.75,6170.25,6176.75,76983 +1731697200,6177,6182.5,6172,6172.75,58318 +1731699000,6173,6190,6172,6181.75,94807 +1731700800,6181.75,6194.75,6181,6185.5,95345 +1731702600,6185.75,6195.5,6180,6190.5,203007 +1731704400,6190.5,6198.75,6190,6193.25,59775 +1731706200,6193.25,6194.25,6192.25,6193.5,10263 +1731884400,6193.25,6197.75,6185.25,6196.5,12674 +1731886200,6196.5,6198,6194.5,6197.75,3864 +1731888000,6198,6204.75,6196.5,6203.25,8453 +1731889800,6203,6208,6201,6207.25,7336 +1731891600,6207,6207.75,6204.5,6206.75,5151 +1731893400,6206.75,6207.5,6204,6205.5,3335 +1731895200,6205.5,6206.75,6202.25,6204.75,4939 +1731897000,6204.75,6206,6203.5,6205.5,1878 +1731898800,6205.5,6206.75,6203.5,6204,2349 +1731900600,6204,6205.75,6203.25,6204.75,2821 +1731902400,6204.75,6206.5,6204.5,6205.75,2060 +1731904200,6205.75,6209,6205.5,6207.5,4813 +1731906000,6207.5,6208,6204.75,6206.25,3501 +1731907800,6206.25,6206.5,6204,6206.25,1969 +1731909600,6206,6207.25,6203.75,6206.5,2666 +1731911400,6206.5,6209.25,6206.5,6208.75,2654 +1731913200,6208.75,6209,6199.75,6200,5829 +1731915000,6200,6200.75,6193,6197,8011 +1731916800,6197,6202.25,6192.25,6201,14012 +1731918600,6200.75,6200.75,6195.5,6199.25,7226 +1731920400,6199.5,6199.5,6189,6192.5,16709 +1731922200,6192.5,6194.75,6188,6190.5,9776 +1731924000,6190.5,6193.25,6189,6192.25,7931 +1731925800,6192,6198,6190.5,6197.25,6141 +1731927600,6197.25,6197.5,6192.25,6193.5,4360 +1731929400,6193.5,6194.5,6188.75,6192.25,5433 +1731931200,6192.5,6195.75,6190.5,6194,6916 +1731933000,6194,6197.5,6191.5,6194,7469 +1731934800,6194,6195.5,6180,6183.75,19279 +1731936600,6183.5,6195.75,6183,6193.5,19652 +1731938400,6193.5,6199.25,6193.25,6193.75,21509 +1731940200,6193.75,6195.25,6184.75,6189,137068 +1731942000,6189,6205.5,6187,6205.25,103229 +1731943800,6205,6214.75,6204.25,6213.75,96079 +1731945600,6213.75,6222.75,6212,6218,63414 +1731947400,6218,6226.5,6210.5,6214.25,88915 +1731949200,6214.25,6216.5,6209.5,6214.75,58704 +1731951000,6214.75,6218,6208.25,6217.75,52610 +1731952800,6217.75,6218,6212.25,6212.25,38272 +1731954600,6212.5,6215.5,6201,6214.5,65221 +1731956400,6214.5,6215.25,6201.75,6203.75,61939 +1731958200,6204,6214.75,6201.75,6212.25,51820 +1731960000,6212,6215.25,6210.75,6215,41840 +1731961800,6215.25,6215.25,6206.5,6213.75,128065 +1731963600,6213.75,6215.25,6209.5,6211,35062 +1731965400,6211.25,6212.5,6210.25,6212.25,5019 +1731970800,6212.5,6213,6205.25,6209.5,4077 +1731972600,6209.5,6211,6208.25,6210.25,2148 +1731974400,6210.25,6217,6209.75,6214.75,4795 +1731976200,6215,6215,6208.5,6211.5,3202 +1731978000,6211.25,6211.25,6207.5,6209.5,2391 +1731979800,6209.5,6214.75,6207.75,6214,2818 +1731981600,6214.25,6215.25,6212,6214.75,2662 +1731983400,6214.75,6218.25,6214.25,6217.75,2888 +1731985200,6218,6224.5,6217.75,6223,4350 +1731987000,6223,6225,6222.25,6223,3178 +1731988800,6223.25,6226.25,6223,6226,2908 +1731990600,6226,6227.25,6222.75,6224.25,2493 +1731992400,6224,6224.5,6220.75,6221,2847 +1731994200,6221,6221.75,6220,6221.75,1662 +1731996000,6221.75,6223,6220,6221.25,2344 +1731997800,6221.25,6222.5,6220.25,6221,1724 +1731999600,6221,6221,6216.25,6219.75,2769 +1732001400,6219.75,6223.25,6219.75,6220.75,3753 +1732003200,6220.5,6225,6217,6221.25,9281 +1732005000,6221.5,6222,6198,6209.25,22167 +1732006800,6209.25,6213.5,6179.25,6183.25,30709 +1732008600,6183,6189.5,6175.5,6183.75,31545 +1732010400,6183.5,6193.25,6181.25,6186,15594 +1732012200,6185.75,6194,6184,6190.75,8166 +1732014000,6190.5,6193.25,6185.75,6186.25,6357 +1732015800,6186,6191.75,6183,6190,8311 +1732017600,6190.25,6201.75,6189,6199.75,16900 +1732019400,6199.75,6200.75,6194.25,6200.25,8482 +1732021200,6200.25,6200.75,6190.25,6191.25,13062 +1732023000,6191.25,6191.75,6154.5,6155.5,66225 +1732024800,6155.5,6178,6148.5,6177,86508 +1732026600,6177.25,6188,6169.75,6182.25,163884 +1732028400,6182,6194.5,6175.75,6194,121680 +1732030200,6194,6211,6190.5,6207,122268 +1732032000,6207,6220,6206,6219,75444 +1732033800,6219,6222.5,6214.75,6218.5,69724 +1732035600,6218.5,6221,6210.5,6220,62072 +1732037400,6219.75,6225.75,6218.25,6222.25,50427 +1732039200,6222.25,6226.75,6218,6225.75,46200 +1732041000,6225.75,6241,6224,6239.25,69823 +1732042800,6239.25,6240,6230.75,6231.25,54380 +1732044600,6231.25,6233.5,6220.5,6225.75,83963 +1732046400,6225.75,6229,6223.25,6228,43628 +1732048200,6228,6235.75,6226.25,6232.5,145917 +1732050000,6232.5,6238,6231.75,6234,42162 +1732051800,6234,6234.5,6230.5,6231,6212 +1732057200,6231.25,6238.25,6230.5,6236.5,4702 +1732059000,6236.5,6239.25,6235,6238.5,2515 +1732060800,6238.75,6247.5,6238,6244.5,6597 +1732062600,6244.5,6247.25,6243,6243.5,3310 +1732064400,6243.25,6245.5,6241.25,6242.5,3025 +1732066200,6242.25,6244,6236.75,6239.25,5354 +1732068000,6239.25,6242,6238.25,6241,2659 +1732069800,6240.75,6244.5,6239.75,6243.5,2223 +1732071600,6243.25,6243.75,6239.25,6240,2934 +1732073400,6240,6240.25,6235.25,6238,3692 +1732075200,6237.75,6241.75,6237.75,6241,2416 +1732077000,6240.75,6242,6240,6241.25,2062 +1732078800,6241.25,6242.5,6239,6241.75,2404 +1732080600,6241.5,6241.75,6238.25,6240.25,1766 +1732082400,6240.5,6246.25,6239.75,6246,2643 +1732084200,6245.75,6248.75,6243,6247.5,5148 +1732086000,6247.25,6248.5,6241.5,6241.75,4144 +1732087800,6241.75,6249.75,6241,6246.75,5595 +1732089600,6246.75,6251.25,6243.25,6249,8695 +1732091400,6248.75,6250.5,6243.5,6243.75,7025 +1732093200,6243.75,6250,6242.25,6246,5854 +1732095000,6246.25,6247.5,6240.25,6243,5440 +1732096800,6242.75,6243.25,6233.75,6234.5,7026 +1732098600,6234.25,6240.25,6232.25,6237.5,5701 +1732100400,6237.5,6242.25,6235.25,6239.75,4768 +1732102200,6239.75,6240.5,6234.25,6238.25,10147 +1732104000,6238.25,6244.25,6237.5,6242.5,6539 +1732105800,6242.75,6246,6240.25,6245,5530 +1732107600,6245,6247.5,6243.5,6244.25,7440 +1732109400,6244.25,6244.25,6236.5,6238.5,11731 +1732111200,6238.25,6238.5,6226,6232,33892 +1732113000,6232.25,6233.75,6202,6202.25,161410 +1732114800,6202,6209.75,6173.5,6184.75,181826 +1732116600,6184.5,6203.5,6183.5,6201.75,108468 +1732118400,6201.75,6204.5,6186.25,6186.5,99402 +1732120200,6186.5,6215.75,6183,6211.25,102632 +1732122000,6211.25,6214.75,6189,6200,80334 +1732123800,6199.75,6211,6196.25,6198.75,66189 +1732125600,6198.75,6205.25,6193,6204,54916 +1732127400,6203.75,6203.75,6189.25,6195.5,47985 +1732129200,6195.5,6196.5,6190,6193.5,37661 +1732131000,6193.5,6207.25,6192.75,6202.75,53237 +1732132800,6202.75,6213,6199.75,6212.25,47712 +1732134600,6212.5,6236.25,6212.5,6232.75,183998 +1732136400,6232.75,6237.75,6204.5,6217.5,82816 +1732138200,6217.25,6236.5,6213.5,6233.25,18216 +1732143600,6230.75,6232.25,6221.25,6228.75,5821 +1732145400,6228.75,6236,6228.75,6233.5,4301 +1732147200,6233.75,6235.25,6220.75,6221,5428 +1732149000,6221,6222.75,6211.5,6212,6615 +1732150800,6212.25,6216.75,6208.75,6212,4385 +1732152600,6212,6215.5,6204.75,6207.25,5930 +1732154400,6207.5,6213.75,6206.75,6212.5,4023 +1732156200,6212.5,6214.5,6209.75,6211.25,2513 +1732158000,6211.5,6218.5,6211.5,6218.5,3048 +1732159800,6218.25,6219,6212,6213.25,3166 +1732161600,6213.5,6218.75,6209.75,6216,3074 +1732163400,6216.25,6218.5,6216,6217.5,1062 +1732165200,6217.5,6223.25,6216.75,6222.25,2230 +1732167000,6222,6222.25,6215.5,6219,2504 +1732168800,6219.25,6221.25,6216.75,6221,2467 +1732170600,6221,6222.25,6219.25,6221.25,2046 +1732172400,6221.25,6229,6204.25,6207.75,10896 +1732174200,6208,6224,6204.75,6217.75,14690 +1732176000,6217.5,6224.25,6210.75,6216,16614 +1732177800,6215.75,6218.5,6207,6216,12801 +1732179600,6215.75,6216,6198.75,6199.5,18239 +1732181400,6199.75,6211.75,6199,6209.75,12621 +1732183200,6209.5,6215,6206,6212,7691 +1732185000,6211.75,6218.5,6211.25,6216.75,5921 +1732186800,6216.75,6232.25,6216.5,6232,11857 +1732188600,6232.25,6236,6227.5,6234.75,12365 +1732190400,6235,6253,6233.25,6248.25,18676 +1732192200,6248.5,6254,6241,6243.25,21982 +1732194000,6243,6255.25,6242.75,6254,17876 +1732195800,6254.25,6264.25,6253.25,6256.25,30007 +1732197600,6256.25,6265,6256,6261.25,30224 +1732199400,6261.25,6263,6212.25,6224.25,268920 +1732201200,6224.25,6238.75,6201.75,6203.5,204934 +1732203000,6203.5,6245.75,6200.75,6243.75,158083 +1732204800,6243.75,6255,6237.25,6254.75,111774 +1732206600,6254.75,6259,6238.75,6246.5,99260 +1732208400,6246.5,6260.5,6238.25,6257.5,70943 +1732210200,6257.25,6269.25,6256,6265,78316 +1732212000,6264.75,6274.5,6264,6272.25,61031 +1732213800,6272.25,6276,6266.5,6272,58411 +1732215600,6272,6274.5,6262.75,6272,59034 +1732217400,6272,6274.75,6266,6273.25,53269 +1732219200,6273.25,6278.5,6272,6276.25,47822 +1732221000,6276.25,6277.25,6263.25,6263.5,123933 +1732222800,6263.5,6266,6259.75,6260.25,47923 +1732224600,6260.25,6262.75,6259.5,6260,32510 +1732230000,6260.5,6261,6254.75,6260.5,3996 +1732231800,6260.5,6262.25,6254.75,6257.75,4751 +1732233600,6257.75,6262.75,6255.5,6261,4802 +1732235400,6261,6261.25,6255.5,6257,2249 +1732237200,6257.25,6265,6257,6263,3066 +1732239000,6263,6264.75,6261,6261.5,2613 +1732240800,6261.5,6262.75,6259.75,6262.25,1978 +1732242600,6262.25,6266.25,6261.5,6265.25,2493 +1732244400,6265,6270.5,6265,6266.75,5317 +1732246200,6266.75,6267.25,6253.5,6259.25,7648 +1732248000,6259.25,6262,6258,6260.75,2977 +1732249800,6260.75,6265,6260.5,6262.25,2501 +1732251600,6262.5,6263.75,6255.75,6258.75,3464 +1732253400,6259,6260,6254,6254.5,2232 +1732255200,6254.5,6265.75,6254.25,6263.5,5456 +1732257000,6263.5,6264,6261,6263,2028 +1732258800,6262.75,6265.5,6260.75,6264.75,3934 +1732260600,6264.5,6269.5,6264,6264,3676 +1732262400,6264.25,6269,6259.75,6265.5,10117 +1732264200,6265,6267,6261.75,6263,4748 +1732266000,6263,6263.5,6240,6243.5,19606 +1732267800,6243.5,6252.5,6234.75,6250.25,19363 +1732269600,6250.25,6250.75,6234.25,6242,13777 +1732271400,6242,6249.5,6241.25,6246.5,7423 +1732273200,6246.5,6250.25,6241.25,6246.25,6251 +1732275000,6246,6254,6241.5,6253,6440 +1732276800,6252.75,6258.25,6252.75,6258,8197 +1732278600,6258,6261.25,6254.25,6260.5,8693 +1732280400,6260.5,6264.75,6257.5,6261.25,12881 +1732282200,6261.5,6261.75,6256,6258.75,10957 +1732284000,6258.75,6262.25,6256.5,6261.75,23541 +1732285800,6261.75,6286.75,6260.5,6284.75,172842 +1732287600,6284.25,6285.5,6256.25,6261.75,160828 +1732289400,6261.75,6283.75,6260.75,6283,124997 +1732291200,6283.25,6284.25,6262.25,6271,98449 +1732293000,6271,6276.75,6264,6275.25,78893 +1732294800,6275.5,6284.25,6272,6281,62907 +1732296600,6281.25,6283.75,6271.75,6282.5,60369 +1732298400,6282.5,6287,6279.25,6280.75,52211 +1732300200,6280.75,6285.25,6274.25,6279.5,53058 +1732302000,6279.5,6279.5,6266.75,6275,63019 +1732303800,6275.25,6281.5,6274.25,6279.25,45495 +1732305600,6279.25,6279.25,6266.25,6272.75,76411 +1732307400,6272.5,6286.25,6271.5,6279.5,139017 +1732309200,6279.5,6284.5,6278,6280.5,47477 +1732311000,6280.5,6284.75,6279.75,6284.5,7541 +1732489200,6299.5,6304.5,6299,6303,12507 +1732491000,6303,6304.5,6301,6302.25,3258 +1732492800,6302.5,6306,6302.25,6305.5,4076 +1732494600,6305.25,6307.5,6304.5,6307.25,4611 +1732496400,6307,6308.5,6306.25,6307.5,4865 +1732498200,6307.5,6308.75,6306.25,6306.75,3825 +1732500000,6306.75,6308.25,6306.5,6307.5,2352 +1732501800,6307.25,6308,6306.5,6307.75,1542 +1732503600,6308,6308.5,6306.75,6306.75,1645 +1732505400,6307,6307.25,6305.75,6306.75,1500 +1732507200,6307,6308,6306.75,6308,1739 +1732509000,6307.75,6308,6306.75,6307.25,1276 +1732510800,6307,6307.5,6305.75,6306.5,1914 +1732512600,6306.5,6307.75,6306.25,6307.5,1753 +1732514400,6307.5,6307.5,6305.25,6306,2199 +1732516200,6306,6306.75,6305,6305.75,2188 +1732518000,6305.75,6306.5,6303.75,6304,3019 +1732519800,6303.75,6306.5,6302.5,6305,3249 +1732521600,6305.25,6308,6304.25,6306.5,8241 +1732523400,6306.25,6308,6305,6306.25,5332 +1732525200,6306.25,6308.5,6304.5,6308,5860 +1732527000,6308,6310.5,6307.25,6309.5,5981 +1732528800,6309.5,6310,6308,6308.25,3446 +1732530600,6308.5,6312,6308.25,6311.5,4678 +1732532400,6311.5,6312,6308.75,6311.5,4505 +1732534200,6311.25,6312.75,6310,6310.75,3597 +1732536000,6310.5,6311.25,6304.75,6306.25,10109 +1732537800,6306.5,6311.25,6305,6309.75,8007 +1732539600,6309.75,6312,6308.25,6310.75,10665 +1732541400,6310.5,6325.75,6308.75,6321.25,31692 +1732543200,6321,6327.25,6319.25,6320.5,34226 +1732545000,6320.25,6333.5,6311.5,6317.25,225232 +1732546800,6317,6317.5,6299.5,6315.5,174579 +1732548600,6315.25,6317,6302.25,6304,113375 +1732550400,6304,6308.75,6300,6303.5,73789 +1732552200,6303.75,6308,6295.5,6296.5,86324 +1732554000,6296.5,6300.25,6281.5,6284.75,101168 +1732555800,6284.75,6290.25,6276,6288.75,84546 +1732557600,6288.75,6298.75,6288.25,6295.75,57219 +1732559400,6295.5,6300.5,6293.75,6297.25,43460 +1732561200,6297.25,6298.5,6289,6294.25,46548 +1732563000,6294,6298.5,6290.75,6295,41234 +1732564800,6295.25,6296.25,6291,6295.75,43110 +1732566600,6295.75,6302.5,6293,6299,156913 +1732568400,6299.25,6309.25,6295.25,6308,60008 +1732570200,6308.25,6308.75,6305,6306.25,26484 +1732575600,6306.75,6312.25,6304.75,6311.75,3321 +1732577400,6311.75,6311.75,6280.75,6287.5,23083 +1732579200,6287.75,6288.25,6276.75,6284,19311 +1732581000,6284,6285,6276.25,6278.5,10862 +1732582800,6278.5,6284,6269.75,6283.25,14151 +1732584600,6283.25,6290.5,6281.75,6289.5,9928 +1732586400,6289.75,6295.75,6289.5,6292.5,6867 +1732588200,6292.75,6298,6292,6296,4856 +1732590000,6296,6300,6294.5,6299.75,4212 +1732591800,6299.75,6301.75,6299,6299.75,3059 +1732593600,6300,6304.5,6299.5,6303.75,3150 +1732595400,6304,6304,6299.75,6301.75,2887 +1732597200,6302,6303.25,6299.75,6300,2073 +1732599000,6300,6301.25,6295.75,6297.25,3906 +1732600800,6297.5,6301.25,6297.25,6300.25,2600 +1732602600,6300.25,6305.5,6299.75,6301.5,3271 +1732604400,6301.25,6302.75,6296.75,6301.25,4323 +1732606200,6301.5,6302.5,6294.25,6294.75,5677 +1732608000,6294.5,6298.5,6291.5,6295.25,12126 +1732609800,6295,6297.25,6290.5,6294,8002 +1732611600,6294.25,6300.75,6293.25,6298.5,7314 +1732613400,6298.5,6300.25,6296.25,6299.5,4475 +1732615200,6299.75,6304,6297.75,6297.75,5456 +1732617000,6297.75,6303.75,6295,6303.5,5827 +1732618800,6303.5,6306.75,6301,6301,5245 +1732620600,6301,6315.5,6300.25,6313.5,9940 +1732622400,6313.5,6316.25,6310.75,6314,16323 +1732624200,6314,6316,6313,6315.5,8124 +1732626000,6315.25,6316.75,6310.75,6311.5,17073 +1732627800,6311.25,6316.5,6310.75,6313.25,13609 +1732629600,6313.5,6318.5,6310.75,6312,29773 +1732631400,6312,6320.5,6309,6314.5,142188 +1732633200,6313.75,6319.25,6304.75,6312.5,111624 +1732635000,6312.5,6318.25,6306.25,6314.75,86051 +1732636800,6314.5,6320.25,6312.75,6319.5,60300 +1732638600,6319.5,6323,6317.5,6321.75,56539 +1732640400,6321.75,6322,6314.75,6317.75,40234 +1732642200,6317.75,6325.5,6317.25,6325,39293 +1732644000,6325,6325.75,6320.25,6322.75,34186 +1732645800,6323,6326.25,6320.75,6325.75,27229 +1732647600,6325.75,6328.25,6316.5,6321.25,67922 +1732649400,6321.5,6326.75,6319.25,6324.25,40049 +1732651200,6324.25,6328.75,6323.5,6328,43951 +1732653000,6327.75,6337.5,6326.5,6330.5,158844 +1732654800,6330.5,6336.5,6330.25,6336.25,43392 +1732656600,6336.25,6337,6334.75,6335,35723 +1732662000,6335.25,6336.75,6330,6333,5733 +1732663800,6333,6336,6332.5,6334,1997 +1732665600,6334,6334.75,6330.75,6331.75,3197 +1732667400,6331.5,6334.25,6330.25,6333.75,2654 +1732669200,6333.5,6334.75,6333,6333.5,1913 +1732671000,6333.5,6336,6333.25,6335.75,2634 +1732672800,6335.75,6340.5,6335,6339.75,4682 +1732674600,6339.75,6340,6337.25,6337.25,2985 +1732676400,6337.25,6337.5,6334,6334.25,2828 +1732678200,6334.25,6335,6332,6333.75,2591 +1732680000,6333.75,6333.75,6331.5,6332,1676 +1732681800,6332,6332,6327.75,6330,3172 +1732683600,6330.25,6330.5,6327.75,6330,1979 +1732685400,6330,6331.75,6329,6329.25,1936 +1732687200,6329.5,6332.5,6328.75,6331.75,2204 +1732689000,6331.75,6332.75,6330,6330.25,2107 +1732690800,6330.25,6334,6329.25,6332.75,3597 +1732692600,6332.75,6335,6331,6331,4009 +1732694400,6331,6331.75,6321.75,6323.75,14456 +1732696200,6323.75,6326.25,6320.25,6323,7725 +1732698000,6323,6326.5,6320.75,6322,6675 +1732699800,6321.75,6322,6318,6321.5,7426 +1732701600,6321.75,6323.5,6319.25,6322,4890 +1732703400,6322,6325.25,6320.75,6324,4484 +1732705200,6324,6325,6317.75,6318.75,5233 +1732707000,6318.75,6324.5,6318.5,6324,4801 +1732708800,6324,6326.5,6321,6324.25,5552 +1732710600,6324,6327.25,6323.75,6325.5,5573 +1732712400,6325.5,6330.75,6324.5,6328.25,9070 +1732714200,6328.5,6331.75,6327.25,6329.5,13960 +1732716000,6329.5,6330.25,6325.5,6326.75,20397 +1732717800,6326.5,6330.5,6321.25,6326,103759 +1732719600,6325.5,6326,6314,6315.5,104173 +1732721400,6315.5,6318,6307.25,6310.25,105654 +1732723200,6310.75,6311,6304,6306,78449 +1732725000,6306,6313.25,6301.75,6303.25,72265 +1732726800,6303.25,6304.5,6293.75,6303.5,67661 +1732728600,6303.75,6305.75,6299,6305.25,42407 +1732730400,6305,6310,6303,6306,40093 +1732732200,6306,6312.5,6305,6310.5,43169 +1732734000,6310.75,6312.5,6307.75,6308.75,33318 +1732735800,6308.5,6312.5,6305.5,6308.5,34640 +1732737600,6308.5,6311.5,6304.5,6307,41398 +1732739400,6307.25,6311.25,6300.75,6309.25,118931 +1732741200,6309.5,6310.75,6307.25,6309,30993 +1732743000,6309,6309.75,6307.75,6309,5771 +1732748400,6308.5,6315,6308.25,6313.25,2685 +1732750200,6313.25,6314.25,6313.25,6313.5,1181 +1732752000,6313.5,6316.25,6313.5,6315.75,2120 +1732753800,6316,6316.25,6314.75,6315.5,1516 +1732755600,6315.25,6315.5,6314.25,6315.25,1494 +1732757400,6315.5,6316.75,6314.5,6315.25,3648 +1732759200,6315.25,6317,6314.75,6316.5,1762 +1732761000,6316.25,6316.75,6315.75,6316.5,964 +1732762800,6316.25,6316.5,6315.5,6316.25,643 +1732764600,6316,6317,6315.5,6316.5,1462 +1732766400,6316.5,6317.25,6315.75,6317,1400 +1732768200,6317,6317.5,6315.25,6315.75,1872 +1732770000,6315.5,6316.5,6315,6316.5,1036 +1732771800,6316.5,6317.25,6316,6316.5,1430 +1732773600,6316.5,6317,6315.75,6316,2031 +1732775400,6316.25,6316.25,6315.25,6315.75,947 +1732777200,6315.75,6316.25,6314.5,6315.25,1798 +1732779000,6315.25,6315.75,6313.25,6314.75,2250 +1732780800,6315,6315.75,6313.25,6315.25,4030 +1732782600,6315,6315.75,6314,6315.5,2390 +1732784400,6315.5,6316.75,6315,6315.5,2483 +1732786200,6315.5,6317.25,6315.5,6316.5,1980 +1732788000,6316.75,6317,6315,6315.25,2204 +1732789800,6315.5,6317.25,6315,6316.75,1485 +1732791600,6317,6318.25,6316.25,6316.5,2865 +1732793400,6316.75,6318.25,6315,6317.5,2155 +1732795200,6317.75,6318.5,6316.75,6317.5,2591 +1732797000,6317.5,6318.5,6317,6318.25,2416 +1732798800,6318.25,6318.75,6317.75,6318.75,2099 +1732800600,6318.75,6319,6316.75,6318.5,3354 +1732802400,6318.75,6318.75,6317.25,6318.25,3349 +1732804200,6318.5,6322.25,6318.25,6321.75,9854 +1732806000,6321.5,6324.25,6321.25,6323.25,5763 +1732807800,6323.5,6324.75,6323,6324,4720 +1732809600,6324,6326,6323.25,6323.5,5693 +1732811400,6323.5,6323.75,6321.75,6322.25,4831 +1732813200,6322.25,6325,6322,6325,2420 +1732815000,6325,6325.5,6322,6323.25,2555 +1732834800,6320.75,6323.25,6319.25,6322.75,2049 +1732836600,6322.5,6324.25,6321.5,6323.25,1544 +1732838400,6323.5,6323.75,6318.75,6321,1785 +1732840200,6321,6321,6311.5,6313.75,3159 +1732842000,6313.75,6319.75,6311.5,6319.5,3678 +1732843800,6319.25,6322.75,6319,6322.5,2387 +1732845600,6322.5,6326.25,6322.25,6326,3135 +1732847400,6326,6326.5,6324.5,6326,1811 +1732849200,6326,6327.5,6325.75,6326.5,3034 +1732851000,6326.5,6327.25,6324.75,6326.5,1756 +1732852800,6326.75,6328.5,6326.5,6327.5,3031 +1732854600,6327.5,6328.5,6326.25,6328.25,1681 +1732856400,6328.5,6329,6325.75,6326,2203 +1732858200,6326,6326.25,6324.5,6324.75,1798 +1732860000,6324.75,6325.25,6323,6323.25,1657 +1732861800,6323.5,6326,6322,6324.5,2053 +1732863600,6324.5,6324.5,6318.75,6321,2982 +1732865400,6320.75,6323,6317,6320.75,3262 +1732867200,6320.75,6326.75,6320.5,6325.75,4741 +1732869000,6325.25,6326,6321.75,6325,3709 +1732870800,6324.75,6327.75,6324,6327.25,4607 +1732872600,6327.25,6328,6325.75,6326.25,2607 +1732874400,6326.25,6328.75,6325.75,6326.5,3037 +1732876200,6326.25,6327,6323.75,6326,3225 +1732878000,6325.75,6326.25,6322.75,6325.75,2958 +1732879800,6325.75,6327.5,6325.75,6326.75,2967 +1732881600,6326.5,6327.25,6324.5,6326.25,3556 +1732883400,6326,6326.5,6320,6322.75,5538 +1732885200,6322.75,6323.25,6319,6319.25,6375 +1732887000,6319.25,6319.5,6312.25,6315.75,14745 +1732888800,6316,6322.5,6313.75,6315,19791 +1732890600,6315,6326.5,6312.5,6326.5,86284 +1732892400,6326.25,6337,6326.25,6334,90933 +1732894200,6334,6338.5,6333.75,6338,50183 +1732896000,6337.75,6343.75,6337.75,6343.25,56596 +1732897800,6343.25,6348.75,6340.25,6347,49840 +1732899600,6347,6352.5,6345.75,6348.25,51002 +1732901400,6348,6353.5,6343.25,6345,139331 +1732903200,6345.25,6347.75,6342.25,6345,39848 +1733094000,6345,6348,6339,6340.75,7963 +1733095800,6340.75,6340.75,6337.5,6339,3897 +1733097600,6339.25,6343,6337.75,6340.75,4526 +1733099400,6340.75,6341,6335.5,6338.25,4054 +1733101200,6338.5,6340.5,6336.5,6338.25,2941 +1733103000,6338.5,6340,6335.75,6336,2894 +1733104800,6336,6336.5,6334.25,6335.5,3319 +1733106600,6335.5,6336.25,6334.5,6335.25,2262 +1733108400,6335,6336.25,6334.25,6336,1881 +1733110200,6335.75,6336.5,6332.5,6333.25,3426 +1733112000,6333.25,6335.25,6332.5,6334,2571 +1733113800,6334.25,6336.5,6333.25,6333.75,3196 +1733115600,6333.75,6335.5,6332.5,6333,2748 +1733117400,6333.25,6334.5,6332.25,6332.5,1773 +1733119200,6332.5,6333,6329.5,6330.5,3071 +1733121000,6330.75,6333,6329.5,6333,2293 +1733122800,6333,6333.75,6330.75,6332,3536 +1733124600,6332.25,6333.25,6331.25,6333.25,2895 +1733126400,6333.25,6335,6332,6332.5,6694 +1733128200,6332.5,6335.5,6332.25,6335.25,3567 +1733130000,6335.5,6336,6332.5,6333.75,5551 +1733131800,6333.75,6334.75,6332.25,6333.25,2893 +1733133600,6333.5,6335.5,6331,6334,5555 +1733135400,6334.25,6335.25,6332.5,6333.75,3688 +1733137200,6334,6337.75,6333.5,6336.5,5418 +1733139000,6336.75,6337.75,6334.5,6337.5,5246 +1733140800,6337.75,6342.75,6337,6342.75,9653 +1733142600,6343,6345,6341,6342.75,7203 +1733144400,6342.75,6346.5,6341.5,6345.5,9949 +1733146200,6345.25,6345.75,6342.25,6345.25,12012 +1733148000,6345.25,6349.75,6343.75,6348.75,19285 +1733149800,6348.75,6355.5,6343.25,6347.5,123084 +1733151600,6347.5,6351.5,6345.75,6351,72767 +1733153400,6351,6354.75,6343.5,6346,72037 +1733155200,6345.75,6352.5,6343.75,6351.5,48113 +1733157000,6351.75,6357.5,6350.75,6355.25,44657 +1733158800,6355.5,6358.5,6353.25,6353.75,36935 +1733160600,6353.75,6357,6352.5,6354.5,24356 +1733162400,6354.5,6357.5,6352.5,6355.5,25529 +1733164200,6355.25,6357.25,6352.5,6356.5,25901 +1733166000,6356.5,6356.75,6349.5,6352.75,37993 +1733167800,6352.75,6358.5,6352.5,6358,26170 +1733169600,6358,6362,6355.5,6361.25,41350 +1733171400,6361.25,6361.75,6353.25,6355.5,139721 +1733173200,6355.5,6361.25,6354.75,6357,37574 +1733175000,6357,6358.75,6355.5,6356.5,17338 +1733180400,6357.5,6359.75,6354,6358.5,3461 +1733182200,6358.5,6358.5,6355.75,6357,2238 +1733184000,6357,6358,6355.75,6356,2732 +1733185800,6355.75,6356.75,6354.5,6355.5,2201 +1733187600,6355.25,6356.75,6354,6356,3301 +1733189400,6355.75,6356.75,6354,6354.25,2769 +1733191200,6354.25,6355.5,6353.5,6354.5,1930 +1733193000,6354.5,6356,6354,6355.5,1250 +1733194800,6355.25,6358.5,6355.25,6358.25,2078 +1733196600,6358,6360.5,6358,6359.25,2203 +1733198400,6359.25,6361,6359,6360.25,1753 +1733200200,6360.25,6360.25,6358.25,6358.5,1234 +1733202000,6358.25,6359,6357.5,6358.25,1352 +1733203800,6358.25,6360,6358.25,6359.5,1148 +1733205600,6359.5,6360.75,6357.75,6357.75,1726 +1733207400,6358,6358.5,6356.25,6356.25,1595 +1733209200,6356.25,6358,6355,6357.5,2167 +1733211000,6357.5,6357.75,6355,6355.5,2473 +1733212800,6355.25,6360,6355,6358.25,7627 +1733214600,6358.25,6359.25,6356.5,6358.5,5437 +1733216400,6358.5,6359.25,6356.25,6357.25,4881 +1733218200,6357,6358.5,6355.75,6358,2786 +1733220000,6358.25,6358.75,6356.5,6356.75,2378 +1733221800,6356.5,6356.75,6354,6354,3657 +1733223600,6354,6354.75,6351,6353,5893 +1733225400,6353,6357.25,6352.5,6356.75,3090 +1733227200,6356.75,6358.5,6354.25,6356.5,4534 +1733229000,6356.5,6359.75,6355.75,6356.5,6021 +1733230800,6356.5,6358.75,6355.75,6357,4718 +1733232600,6357,6360.75,6354.25,6354.5,13160 +1733234400,6354.75,6357.5,6347.5,6352,32446 +1733236200,6352,6355.5,6345.5,6351,95788 +1733238000,6351,6354,6342.25,6342.5,73900 +1733239800,6342.5,6347.75,6341,6346.25,65490 +1733241600,6346.5,6352.5,6345.75,6351.75,61917 +1733243400,6351.75,6353,6341.25,6343.25,64846 +1733245200,6343.25,6348.25,6343,6347.25,28873 +1733247000,6347.25,6355,6347,6355,38078 +1733248800,6355,6356.5,6352.75,6353.25,30056 +1733250600,6353.5,6355.25,6350.5,6352,34432 +1733252400,6352,6354,6349.25,6354,34960 +1733254200,6354,6359.5,6353.5,6358.25,37082 +1733256000,6358,6359,6355.75,6357.5,32137 +1733257800,6357.25,6359.5,6353,6356.25,121782 +1733259600,6356.25,6364,6354.75,6363.25,46368 +1733261400,6363.25,6364.25,6360,6360.25,20820 +1733266800,6360.5,6361,6356.5,6360.5,3982 +1733268600,6360.5,6363.25,6360,6362.75,2763 +1733270400,6362.75,6362.75,6359.75,6360.25,2110 +1733272200,6360.5,6360.75,6358.5,6360.25,3693 +1733274000,6360.25,6361.5,6358.75,6360.25,2579 +1733275800,6360,6361.25,6359,6360,2022 +1733277600,6360.25,6362,6360.25,6361.5,1502 +1733279400,6361.75,6364,6361.25,6363.25,2588 +1733281200,6363.25,6363.75,6361,6361.25,1844 +1733283000,6361.25,6363.75,6361,6363.25,1582 +1733284800,6363,6365.25,6362.5,6364.25,2265 +1733286600,6364.25,6365.75,6364,6365.25,1440 +1733288400,6365,6366.5,6364.25,6366,1735 +1733290200,6366,6367.25,6365.5,6366,1918 +1733292000,6366,6366.5,6363.25,6363.5,1811 +1733293800,6363.75,6365.25,6362.25,6365.25,2569 +1733295600,6365,6366,6363,6364.25,2865 +1733297400,6364.25,6365.5,6363,6365.25,2382 +1733299200,6365.25,6368,6365,6366.5,7244 +1733301000,6366.5,6370.25,6365.5,6370,5133 +1733302800,6370,6373.5,6369.25,6371,8039 +1733304600,6370.75,6371.25,6368.75,6370.75,3938 +1733306400,6370.75,6371.5,6368.5,6369.75,4157 +1733308200,6369.5,6373.25,6369,6372,3345 +1733310000,6372,6374.75,6371.25,6372.5,5594 +1733311800,6372.25,6375.75,6371.5,6375,5358 +1733313600,6375,6376.25,6374,6374.5,5859 +1733315400,6374.5,6375.5,6372.5,6373,5617 +1733317200,6373.25,6375.5,6373,6374.25,7270 +1733319000,6374.25,6378.5,6372.75,6378.25,19081 +1733320800,6378,6379.5,6373,6373.5,18994 +1733322600,6373.5,6379,6372.25,6376.25,85708 +1733324400,6375.5,6377,6366,6373.25,107119 +1733326200,6373,6380.25,6372,6379,80129 +1733328000,6379,6381.75,6378.75,6380.25,42651 +1733329800,6380.25,6381.75,6377.5,6380.5,39985 +1733331600,6380.5,6381.75,6377,6380.5,33215 +1733333400,6380.5,6382.25,6376,6381,40394 +1733335200,6381,6381.5,6374.75,6375.5,31306 +1733337000,6375.75,6382.5,6368.75,6376.5,76505 +1733338800,6376.5,6385.75,6374.25,6384.75,63378 +1733340600,6385,6388.25,6383.5,6386.25,46227 +1733342400,6386,6392.25,6385.25,6390,45281 +1733344200,6389.75,6395.75,6388.5,6392.5,134240 +1733346000,6392.5,6393,6389.25,6389.25,32502 +1733347800,6389.5,6390.25,6388,6389,43922 +1733353200,6388.75,6390.25,6386.25,6388.5,3362 +1733355000,6388.75,6389.25,6387.25,6387.5,2078 +1733356800,6387.5,6387.5,6385.75,6386,3498 +1733358600,6386,6387,6384.75,6385,2247 +1733360400,6385,6387.75,6384.5,6387.25,2717 +1733362200,6387.25,6389.5,6387,6388.5,2684 +1733364000,6388.5,6389.25,6387.25,6388.5,1362 +1733365800,6388.5,6390,6386.25,6386.75,2955 +1733367600,6386.75,6388.5,6386.25,6388,1616 +1733369400,6388.25,6389.25,6387.75,6388.75,1565 +1733371200,6388.75,6388.75,6386.75,6387,1066 +1733373000,6387,6388.25,6385.75,6387.5,1403 +1733374800,6387.25,6388.5,6387,6387.5,868 +1733376600,6387.75,6389.75,6387.25,6389.75,1380 +1733378400,6389.75,6390.5,6388.75,6389.75,1884 +1733380200,6389.75,6390.5,6388.5,6389.25,1832 +1733382000,6389.25,6389.75,6387.5,6389.25,3097 +1733383800,6389,6389.75,6387,6387.5,2351 +1733385600,6387.5,6391.25,6386.75,6390.5,8568 +1733387400,6390.25,6390.25,6388,6389.25,4332 +1733389200,6389.25,6389.5,6386.5,6389,4972 +1733391000,6388.75,6389.5,6387.75,6389,3262 +1733392800,6389,6391,6389,6390.25,3287 +1733394600,6390,6390.25,6386.75,6387.75,3522 +1733396400,6387.75,6389.5,6387.25,6389,2790 +1733398200,6389.25,6390.25,6388.25,6388.5,3355 +1733400000,6388.5,6391,6388,6389,5729 +1733401800,6389,6391.5,6388.75,6391.25,5069 +1733403600,6391.5,6391.75,6388.25,6390,6956 +1733405400,6390,6391.75,6386.25,6389.5,12349 +1733407200,6389.75,6392.5,6389,6392,12811 +1733409000,6392.25,6394.25,6389.5,6393.75,87743 +1733410800,6393.75,6398.25,6386.75,6387,96981 +1733412600,6386.75,6388.5,6383.75,6385.5,68997 +1733414400,6385.25,6393,6384.25,6392.25,53747 +1733416200,6392.25,6393.5,6389,6393.5,39986 +1733418000,6393.5,6397.75,6392,6396.25,45074 +1733419800,6396.25,6400.75,6395.25,6400,35981 +1733421600,6400,6400.25,6384.5,6389.25,82542 +1733423400,6389,6394.75,6386,6389.5,62425 +1733425200,6389.5,6392.75,6385,6386.75,52966 +1733427000,6387,6391,6386.25,6387.75,44981 +1733428800,6387.75,6390,6382,6383.25,56869 +1733430600,6383.5,6389.75,6379,6382.25,147462 +1733432400,6382.25,6383,6375,6379,39098 +1733434200,6379,6380,6378.5,6379.25,6231 +1733439600,6379,6379.5,6373,6377.25,4611 +1733441400,6377.5,6378.5,6376,6377.75,1308 +1733443200,6378,6378,6374.5,6376,2219 +1733445000,6376.25,6377.25,6375.5,6376.25,1647 +1733446800,6376.25,6376.75,6374.75,6376.5,2459 +1733448600,6376.75,6377.75,6375.25,6376.75,3158 +1733450400,6376.75,6378.75,6376,6378.5,1673 +1733452200,6378.75,6380.25,6378.25,6378.75,1713 +1733454000,6378.75,6379.5,6376.75,6377,1982 +1733455800,6377,6377.75,6376,6376.25,1161 +1733457600,6376,6376.25,6374.25,6375,1828 +1733459400,6375,6378.25,6374.75,6378.25,2058 +1733461200,6378.25,6378.25,6377,6378,1156 +1733463000,6378,6378.5,6376.75,6378.25,985 +1733464800,6378.25,6379.75,6377.75,6379.5,956 +1733466600,6379.25,6379.5,6378,6378.5,1279 +1733468400,6378.5,6380.25,6378.25,6378.75,1927 +1733470200,6378.75,6378.75,6377.5,6378.75,2214 +1733472000,6378.5,6380.75,6377.75,6380.25,4637 +1733473800,6380.5,6382.5,6379.5,6381,4026 +1733475600,6380.75,6381.5,6376.75,6378.5,4774 +1733477400,6378.5,6380.5,6378.25,6378.25,2648 +1733479200,6378.5,6378.75,6376,6378.25,2830 +1733481000,6378.25,6379.5,6373.75,6374.25,3017 +1733482800,6374.25,6376,6371.75,6373.5,3977 +1733484600,6373.5,6376.5,6372.5,6376.25,3567 +1733486400,6376.25,6380,6375.25,6379.75,5210 +1733488200,6379.75,6379.75,6376.5,6377,5016 +1733490000,6377.25,6379.25,6374.25,6376,9423 +1733491800,6375.5,6394.25,6369.5,6388,44879 +1733493600,6388,6392.5,6386,6387.75,25641 +1733495400,6388,6404.5,6387,6403.75,118589 +1733497200,6403.25,6404.5,6397.5,6402.5,81821 +1733499000,6402.25,6403.5,6395.75,6400.25,62950 +1733500800,6400.25,6401,6389,6393.75,85802 +1733502600,6393.75,6396.5,6391,6391.75,46522 +1733504400,6391.75,6392.25,6386.5,6390.25,59716 +1733506200,6390.5,6391,6384,6387,51831 +1733508000,6387,6397.25,6386.25,6394.25,57495 +1733509800,6394,6394.25,6389,6394,46436 +1733511600,6394,6394.25,6383.75,6385,55611 +1733513400,6385,6390,6383.5,6386.75,45577 +1733515200,6386.75,6391,6384.75,6389.5,40003 +1733517000,6389.5,6394.75,6387.75,6392,116183 +1733518800,6392,6393,6389.5,6389.75,35376 +1733520600,6389.75,6390.25,6389,6390.25,11455 +1733698800,6389.75,6394,6388.75,6393.5,4868 +1733700600,6393.25,6396.5,6393.25,6395,2959 +1733702400,6394.75,6395.25,6390.75,6391.25,2787 +1733704200,6391,6392.75,6390.5,6391.25,1755 +1733706000,6391.25,6391.75,6387.5,6390,3495 +1733707800,6390,6392,6389.75,6391.5,1762 +1733709600,6391.5,6392.5,6390.5,6391.25,1708 +1733711400,6391.25,6391.25,6389.25,6390.5,1551 +1733713200,6390.75,6391.5,6388.5,6389.25,1701 +1733715000,6389.25,6390.5,6388.25,6388.5,1307 +1733716800,6388.5,6389.5,6387.75,6388.5,952 +1733718600,6388.25,6388.5,6386.75,6387.75,1686 +1733720400,6387.75,6389.25,6387.5,6388.25,1397 +1733722200,6388.25,6389,6387.75,6389,1088 +1733724000,6388.75,6390.25,6388.75,6389.75,1176 +1733725800,6390,6390.75,6389.25,6389.75,1185 +1733727600,6389.5,6392.5,6388.25,6391.75,3077 +1733729400,6391.75,6398,6391.75,6396.75,6344 +1733731200,6396.75,6399.25,6394.5,6395.75,7353 +1733733000,6395.75,6397.5,6394.5,6397,3835 +1733734800,6397,6397.25,6391.5,6392,8091 +1733736600,6392,6392.25,6388,6389.5,4824 +1733738400,6389.5,6389.75,6385.75,6387.25,4704 +1733740200,6387.5,6389.25,6386,6387,3908 +1733742000,6387,6389.25,6384,6387.25,7652 +1733743800,6387,6388.75,6382,6388.5,10927 +1733745600,6388.25,6390.75,6386.75,6390.75,6322 +1733747400,6390.5,6392.25,6387.5,6390.5,6836 +1733749200,6390.25,6390.25,6387,6389.75,5672 +1733751000,6390,6391.5,6388,6390,6943 +1733752800,6390,6392,6387.75,6389.75,14125 +1733754600,6389.5,6391.25,6384.25,6387,101626 +1733756400,6387,6388,6374,6376.25,98265 +1733758200,6376,6379,6364.75,6366.25,141340 +1733760000,6366.25,6371.5,6358.5,6370.25,116393 +1733761800,6370.25,6373.5,6367,6372.25,65030 +1733763600,6372.25,6372.75,6365,6368.25,50786 +1733765400,6368,6373,6365.5,6365.5,44171 +1733767200,6365.5,6370.25,6362.5,6369.25,47183 +1733769000,6369.25,6376.75,6368.5,6372.25,54449 +1733770800,6372.5,6372.5,6364.75,6366.25,50241 +1733772600,6366,6366.75,6357.5,6362.5,66122 +1733774400,6362.5,6363,6355.75,6357,67260 +1733776200,6357.25,6361,6353.5,6359.25,168127 +1733778000,6359.25,6359.5,6353.5,6355.75,49623 +1733779800,6356,6357.75,6355.5,6356.75,6116 +1733785200,6358.75,6358.75,6353.75,6356.5,4262 +1733787000,6356.25,6356.75,6353.75,6355.5,2252 +1733788800,6355.25,6355.75,6353.75,6355,3932 +1733790600,6355.25,6356.75,6354.5,6356.25,2188 +1733792400,6356.25,6357,6353.75,6354,3120 +1733794200,6354,6354.25,6353,6353.75,5085 +1733796000,6354,6355,6353.5,6354,2199 +1733797800,6354,6354.75,6353.75,6354.25,1112 +1733799600,6354.25,6355.25,6354,6354.5,1226 +1733801400,6354.5,6356.5,6354,6355.75,1743 +1733803200,6355.75,6356.25,6355.25,6355.25,944 +1733805000,6355.5,6355.5,6354,6354.5,1017 +1733806800,6354.5,6357.25,6354.5,6356.75,2234 +1733808600,6356.75,6356.75,6353.75,6355,3378 +1733810400,6355,6356.5,6354,6356.5,1506 +1733812200,6356.5,6356.5,6353.5,6354.75,1122 +1733814000,6354.5,6355.75,6354.5,6355.75,1596 +1733815800,6355.75,6357.5,6355,6355.25,2710 +1733817600,6355.5,6356.5,6352.75,6354,5413 +1733819400,6353.75,6356.75,6352.5,6353.75,5303 +1733821200,6353.75,6354.25,6352,6353,5899 +1733823000,6353,6353.75,6351,6353.5,4516 +1733824800,6353.25,6359.75,6353.25,6359.75,4470 +1733826600,6359.75,6360,6357,6359.75,3675 +1733828400,6359.75,6363,6359.25,6362.75,4805 +1733830200,6362.75,6364.75,6362.5,6362.75,4580 +1733832000,6363,6364.5,6362,6363.5,6096 +1733833800,6363.75,6365.25,6362.25,6364.25,7298 +1733835600,6364.25,6364.75,6360,6360.25,10111 +1733837400,6360.25,6361.25,6358.75,6360,13497 +1733839200,6360.25,6366.25,6359,6365.5,19096 +1733841000,6365.25,6365.5,6354.5,6362.25,136129 +1733842800,6362.25,6366.75,6360.25,6362.75,80473 +1733844600,6362.75,6368.75,6361.25,6361.75,76754 +1733846400,6361.5,6364.5,6357.25,6358.25,77837 +1733848200,6358.25,6359,6354.75,6357.25,73606 +1733850000,6357.25,6359.75,6353.5,6356.75,58881 +1733851800,6356.75,6362,6354.5,6355,56503 +1733853600,6355.25,6356.25,6353,6355.5,47552 +1733855400,6355.75,6358,6352,6352.25,42213 +1733857200,6352.5,6353,6347.75,6352,61931 +1733859000,6352,6352.25,6347.5,6348.5,52428 +1733860800,6348.5,6348.75,6338.5,6339,99730 +1733862600,6339.25,6341.75,6333.25,6341,184883 +1733864400,6341.25,6346,6340.75,6345.5,47685 +1733866200,6345.5,6346.5,6345.5,6346.25,8697 +1733871600,6346.25,6348.25,6343,6343.25,4216 +1733873400,6343,6345.25,6343,6344.75,1827 +1733875200,6344.75,6344.75,6342.5,6343.25,2624 +1733877000,6343.25,6345.5,6341.75,6343.75,2112 +1733878800,6344,6345.75,6343,6344.75,2321 +1733880600,6345,6345,6343.75,6344.25,1616 +1733882400,6344.25,6344.75,6342.75,6343.25,1458 +1733884200,6343.25,6344,6342.75,6343.75,1272 +1733886000,6343.75,6344.75,6343,6343.75,1306 +1733887800,6343.5,6343.75,6342.75,6343.5,1088 +1733889600,6343.5,6343.5,6341.5,6342,1889 +1733891400,6342.25,6344,6340.5,6343.75,1590 +1733893200,6343.75,6344.5,6342.75,6344.25,1184 +1733895000,6344.25,6345,6343.25,6344.5,808 +1733896800,6344.5,6345.75,6344.25,6345.5,1213 +1733898600,6345.75,6346.25,6344.75,6346,1786 +1733900400,6346,6346.5,6340.25,6340.75,4425 +1733902200,6340.5,6343.25,6339,6341.25,3469 +1733904000,6341.25,6344.25,6340.75,6343.25,4404 +1733905800,6343.25,6346,6343.25,6344,3581 +1733907600,6344.25,6347,6343.5,6345.25,6323 +1733909400,6345,6346.25,6344.5,6345,2733 +1733911200,6345.25,6345.75,6342.75,6343.5,2909 +1733913000,6343.5,6345.25,6343.25,6344.5,3424 +1733914800,6344.75,6347.25,6344.5,6347.25,3631 +1733916600,6347,6347.5,6344.75,6345.5,3034 +1733918400,6345.25,6346.25,6344,6346.25,4932 +1733920200,6346.25,6346.75,6343.25,6344.75,5040 +1733922000,6344.75,6350.25,6344.5,6350,11699 +1733923800,6349.25,6365,6343.5,6364.25,51057 +1733925600,6364,6370.75,6363.75,6369.25,35795 +1733927400,6369,6377.5,6366,6377.25,136952 +1733929200,6377.25,6383.75,6374.25,6377,112103 +1733931000,6376.75,6382,6376,6378.75,80118 +1733932800,6378.75,6386.75,6376,6386.25,60447 +1733934600,6386.25,6390.25,6385.25,6389,59440 +1733936400,6389.25,6393.5,6388.25,6389,57443 +1733938200,6389,6392.75,6387.25,6392.75,47065 +1733940000,6392.75,6396,6391.25,6394.75,41048 +1733941800,6394.75,6395.75,6388.5,6389.5,45856 +1733943600,6389.5,6391.5,6387,6390.75,52337 +1733945400,6390.5,6393.5,6388.25,6390.75,45764 +1733947200,6390.75,6392.25,6389.75,6391.75,37497 +1733949000,6392,6392,6383.75,6385.75,151236 +1733950800,6385.75,6386.5,6380,6381.5,57252 +1733952600,6381.25,6381.75,6380.25,6380.75,6097 +1733958000,6381,6381.75,6378.75,6379.5,3605 +1733959800,6379.75,6380.75,6379,6380.25,1375 +1733961600,6380,6380.75,6377.25,6377.25,2226 +1733963400,6377.25,6378.25,6375.5,6377.75,2676 +1733965200,6377.75,6379.25,6377.5,6379.25,1548 +1733967000,6379.25,6379.25,6376,6377,1898 +1733968800,6377,6378.5,6376.25,6378,1518 +1733970600,6378,6378,6376,6376.75,1316 +1733972400,6376.75,6377.75,6376.25,6377.25,1314 +1733974200,6377,6378,6376.25,6377.75,1221 +1733976000,6377.5,6378.25,6377.25,6378,952 +1733977800,6378,6378.75,6377.75,6378.5,630 +1733979600,6378.5,6379,6377.75,6378.5,890 +1733981400,6378.25,6380.25,6378.25,6380,1563 +1733983200,6380,6381,6378.75,6378.75,1952 +1733985000,6378.75,6378.75,6377,6378,1865 +1733986800,6378,6379,6376.5,6377.75,2175 +1733988600,6377.75,6378,6375.75,6376.5,2038 +1733990400,6376.5,6379.25,6376.25,6379,6264 +1733992200,6379,6379.25,6375,6376,3795 +1733994000,6376.25,6378,6375.5,6376.25,4159 +1733995800,6376.25,6376.5,6374.5,6375.25,3464 +1733997600,6375.25,6378,6374.75,6377.25,3228 +1733999400,6377.25,6377.5,6375.75,6376.5,4554 +1734001200,6376.25,6378.5,6373,6374.75,11304 +1734003000,6375,6376.25,6374.5,6374.5,3779 +1734004800,6374.75,6377.25,6374,6376.5,5672 +1734006600,6376.5,6376.5,6373,6373.5,7274 +1734008400,6373.5,6377.25,6370.75,6376.25,9593 +1734010200,6376.5,6381,6364.5,6371.5,41795 +1734012000,6371.5,6377,6369,6375.75,35510 +1734013800,6375.75,6376,6367,6371.5,126561 +1734015600,6371.5,6376.25,6361,6375,149235 +1734017400,6375,6379.25,6372.5,6377.5,85223 +1734019200,6377.25,6381.25,6375.75,6378.5,62265 +1734021000,6378.25,6379,6367,6367.5,71464 +1734022800,6367.5,6378.5,6367,6374.75,63866 +1734024600,6374.5,6378,6368.25,6377.25,61361 +1734026400,6377.25,6379,6373.75,6374.5,53381 +1734028200,6374.75,6375,6366.5,6367,53696 +1734030000,6367,6370.75,6357.5,6358.5,80304 +1734031800,6358.5,6364,6358.5,6360.5,56992 +1734033600,6360.25,6361.75,6356.75,6358.25,61175 +1734035400,6358.5,6363,6353,6353.25,146654 +1734037200,6353.5,6357,6349,6357,71811 +1734039000,6357,6357.5,6352,6352.25,8813 +1734044400,6358.5,6360.25,6355.75,6357.5,5531 +1734046200,6357.5,6360,6356.75,6358.75,2994 +1734048000,6359,6363.5,6357.5,6363.25,3666 +1734049800,6363.25,6364.5,6362.25,6362.25,2849 +1734051600,6362.25,6362.75,6359.25,6359.25,3207 +1734053400,6359.25,6361.25,6358.75,6359.25,1761 +1734055200,6359.25,6360,6354.25,6359.5,3713 +1734057000,6359.25,6359.5,6357.5,6359,1607 +1734058800,6358.75,6359.25,6354.75,6355,1796 +1734060600,6355.25,6357,6355.25,6356,1281 +1734062400,6356,6357.5,6355,6357.5,1341 +1734064200,6357.5,6360.25,6357.5,6360.25,1673 +1734066000,6360,6360.25,6357.75,6358.75,1002 +1734067800,6358.5,6359.25,6358,6358.75,796 +1734069600,6359,6361.5,6359,6361.25,1177 +1734071400,6361,6363.25,6359.75,6363.25,1732 +1734073200,6363,6364.75,6360.25,6364.25,2893 +1734075000,6364.25,6365,6362.75,6363.5,2037 +1734076800,6363.5,6369.75,6362.75,6369.5,5349 +1734078600,6369.25,6369.75,6366,6368.25,3203 +1734080400,6368.25,6371,6367.75,6370.25,4365 +1734082200,6370.25,6372.75,6368.25,6372.75,3401 +1734084000,6372.5,6374.25,6371.75,6374,3712 +1734085800,6373.75,6375,6372.75,6374,3327 +1734087600,6374,6375.5,6372.75,6373.75,4615 +1734089400,6373.5,6375,6372.25,6373.25,4820 +1734091200,6373.25,6375.75,6372.5,6375,6629 +1734093000,6375.25,6376.75,6374.5,6375.75,6561 +1734094800,6375.75,6378.75,6375.75,6377.5,9091 +1734096600,6377.25,6378.25,6374.25,6375.5,9241 +1734098400,6375.25,6375.25,6366.25,6370.75,25538 +1734100200,6370.75,6378.25,6366.75,6368.75,126075 +1734102000,6368.75,6369.25,6356.25,6357.25,114557 +1734103800,6357.25,6359.75,6341.25,6341.5,134836 +1734105600,6341.5,6347.25,6337,6343.5,97146 +1734107400,6343.75,6353.5,6340,6344.75,87703 +1734109200,6344.75,6346.75,6338,6339,47384 +1734111000,6339.25,6342.25,6335,6335.75,53655 +1734112800,6335.75,6347.75,6334.75,6346.25,49871 +1734114600,6346.25,6351,6343.25,6348,40907 +1734116400,6348,6352,6346,6350.75,31829 +1734118200,6350.75,6353.25,6348.25,6350,35331 +1734120000,6350,6351.75,6344.25,6349.25,35028 +1734121800,6349.25,6353.75,6347.5,6349.25,123904 +1734123600,6349.25,6349.5,6340.5,6340.75,41616 +1734125400,6341,6345,6340.75,6344.75,7817 +1734303600,6349,6351,6345,6350.25,3503 +1734305400,6350,6352.25,6349.5,6350.25,1443 +1734307200,6350.5,6354,6350.25,6353.25,2421 +1734309000,6353,6353.75,6351.25,6352.5,1457 +1734310800,6352.25,6354,6351,6352,1460 +1734312600,6352.25,6354.5,6351,6354.5,1928 +1734314400,6354.5,6356.25,6353.25,6355.25,1817 +1734316200,6355.25,6356.25,6354.75,6355.25,996 +1734318000,6355.25,6355.5,6354.25,6355.25,688 +1734319800,6355.5,6355.75,6352.5,6353,1131 +1734321600,6353,6354.75,6353,6354,669 +1734323400,6353.75,6354.25,6351.75,6352,511 +1734325200,6352,6352.25,6349.75,6350,988 +1734327000,6350.25,6351.25,6349.5,6350,635 +1734328800,6350,6352.5,6350,6352.25,635 +1734330600,6352.25,6352.75,6351,6352.75,821 +1734332400,6352.75,6353.75,6351.5,6353.5,856 +1734334200,6353.25,6354,6350.25,6351.75,1520 +1734336000,6352,6354.5,6351,6352.25,3336 +1734337800,6352.5,6354.5,6351.5,6351.75,1980 +1734339600,6351.75,6355.25,6350.5,6354.75,2369 +1734341400,6354.75,6357.25,6354.25,6357,1712 +1734343200,6357,6361.25,6357,6361,3066 +1734345000,6361,6362.5,6359.5,6359.5,2250 +1734346800,6359.75,6359.75,6355.25,6356.75,2320 +1734348600,6356.75,6360.25,6356,6359.5,1671 +1734350400,6359.25,6363.75,6358.75,6363,3186 +1734352200,6363,6364,6361,6362.5,3389 +1734354000,6362.25,6368,6360.5,6367.25,5603 +1734355800,6367.25,6369.75,6365.75,6369.25,6097 +1734357600,6369.25,6370.25,6362.25,6366,12487 +1734359400,6366,6370.25,6361.75,6368.75,41489 +1734361200,6368.75,6372.75,6358.25,6370.75,46915 +1734363000,6370.5,6376.75,6369.25,6373.25,34142 +1734364800,6373.25,6376,6371.5,6373.5,20603 +1734366600,6373.5,6376,6370.25,6375.75,21796 +1734368400,6375.75,6376.75,6371.75,6375.5,19596 +1734370200,6375.5,6379.75,6374.75,6378.75,18920 +1734372000,6379,6383.5,6377.75,6383.25,15406 +1734373800,6383.25,6384,6380.25,6382.5,17056 +1734375600,6382.25,6383,6379.25,6380,14066 +1734377400,6380,6382.75,6379,6381.25,12327 +1734379200,6381.25,6384,6380.25,6382,14316 +1734381000,6382,6382.25,6366.5,6373.5,79916 +1734382800,6373.5,6375.25,6367,6367.25,18065 +1734384600,6367.25,6370.5,6367,6370,3623 +1734390000,6370.25,6370.25,6363,6365.25,3517 +1734391800,6365.25,6368,6365,6366.25,1669 +1734393600,6366.5,6367.75,6364.75,6365.5,1397 +1734395400,6365.5,6366.5,6364.25,6365.25,992 +1734397200,6365.25,6369.5,6363.75,6369.25,2097 +1734399000,6369.5,6371.25,6368.75,6370.75,1421 +1734400800,6370.5,6372.5,6370.25,6371.25,1497 +1734402600,6371.25,6372.5,6371,6371.75,1320 +1734404400,6371.5,6372,6370.75,6371.75,945 +1734406200,6371.75,6371.75,6368.75,6369.5,1096 +1734408000,6369.75,6372.75,6369.75,6372.5,1768 +1734409800,6372.5,6372.5,6369,6369.25,1237 +1734411600,6369.25,6369.75,6368,6369,1184 +1734413400,6369,6369.25,6366,6366.5,1450 +1734415200,6366.5,6367.25,6361.75,6362,1966 +1734417000,6362,6363.25,6360.5,6362.25,2035 +1734418800,6362.25,6363.75,6361.5,6363.25,1954 +1734420600,6363.25,6363.25,6355,6356,5104 +1734422400,6355.75,6356.5,6352.5,6355.5,5836 +1734424200,6355.25,6357.25,6352.5,6353.25,5349 +1734426000,6353,6357.5,6352.75,6354.25,7392 +1734427800,6354.25,6358.75,6354.25,6358.75,3576 +1734429600,6359,6359.75,6354.75,6356.75,3674 +1734431400,6356.5,6359.75,6356.5,6358.75,2674 +1734433200,6359,6363,6357,6361.5,4670 +1734435000,6361.75,6362,6354.25,6356.5,6313 +1734436800,6356.75,6359,6353.25,6354.25,9579 +1734438600,6354.25,6355.5,6351.5,6351.5,7382 +1734440400,6351.75,6351.75,6345,6349,16550 +1734442200,6348.75,6352.5,6346,6351.75,17789 +1734444000,6351.5,6355,6347,6347.25,25426 +1734445800,6347.5,6354.75,6341.5,6349.5,135728 +1734447600,6349.5,6349.75,6337,6337.25,113482 +1734449400,6337.25,6346,6337.25,6345.25,73549 +1734451200,6345.25,6357.5,6344.25,6350,98929 +1734453000,6350,6358.25,6349,6355.75,56029 +1734454800,6355.75,6356,6348.5,6351.75,48207 +1734456600,6351.75,6356.25,6349.5,6354.25,41119 +1734458400,6354.25,6354.5,6346.25,6348.75,40703 +1734460200,6348.75,6350.75,6347,6349,32270 +1734462000,6348.75,6349.5,6342,6342.5,37706 +1734463800,6342.5,6343.5,6338.5,6339.75,51329 +1734465600,6339.75,6341,6334.25,6336.25,51880 +1734467400,6336.5,6353.25,6335,6347.75,158990 +1734469200,6347.75,6350.75,6342,6348.75,50639 +1734471000,6348.75,6350,6344.75,6345.75,7001 +1734476400,6346.75,6347.75,6333.5,6340.5,7672 +1734478200,6340.5,6345,6340.5,6343.5,2369 +1734480000,6343.75,6347.75,6343,6346.5,2541 +1734481800,6346.25,6346.75,6345,6346.25,980 +1734483600,6346.25,6349.5,6346.25,6349.25,2174 +1734485400,6349,6353.5,6349,6353.25,2814 +1734487200,6353.25,6355,6353,6354.5,2110 +1734489000,6354.25,6355.25,6353.75,6354.5,1601 +1734490800,6354.75,6355.25,6350.5,6351,2027 +1734492600,6350.75,6353,6349.25,6350.5,1676 +1734494400,6350.5,6354.5,6350.5,6354.5,1549 +1734496200,6354.5,6356.75,6354,6356.25,1542 +1734498000,6356,6356,6353,6354.5,1392 +1734499800,6354.5,6356.75,6354,6356.25,919 +1734501600,6356.25,6357.75,6355.25,6355.25,1929 +1734503400,6355.25,6356.25,6352.5,6356.25,2152 +1734505200,6356.25,6356.75,6353.5,6355.75,1699 +1734507000,6356,6356.25,6353.75,6355.25,1734 +1734508800,6355.25,6359.5,6354.75,6357,6914 +1734510600,6356.75,6357.5,6353,6354.5,4895 +1734512400,6354.5,6356.5,6352.5,6355.25,5392 +1734514200,6355.25,6359.75,6354.75,6359.5,4408 +1734516000,6359.5,6365.75,6359.5,6364.75,6163 +1734517800,6364.75,6365,6361.75,6364.5,3865 +1734519600,6364.25,6365.5,6363.25,6364,3201 +1734521400,6364,6365,6362.25,6363,2975 +1734523200,6363,6366.75,6362,6364.75,4554 +1734525000,6364.5,6367.25,6363.25,6366.75,5089 +1734526800,6366.5,6366.5,6363.5,6365.75,7319 +1734528600,6365.5,6366,6351.75,6351.75,19049 +1734530400,6352,6352.75,6343.25,6344,34143 +1734532200,6344,6350,6338.5,6349.5,105766 +1734534000,6349.25,6357.5,6348,6357.25,71932 +1734535800,6357.25,6368,6356.75,6363.5,74256 +1734537600,6363.5,6366.75,6349.5,6359.75,95462 +1734539400,6359.75,6364.75,6357.25,6361,58319 +1734541200,6361,6366,6358,6359.5,60430 +1734543000,6359.75,6362,6354.25,6358,47033 +1734544800,6358.25,6358.5,6353.75,6353.75,38322 +1734546600,6354,6358.5,6353,6356,35276 +1734548400,6356.25,6356.75,6299.25,6300,232472 +1734550200,6300,6311.75,6259.5,6263.25,255154 +1734552000,6263.25,6268,6227.5,6229.75,253610 +1734553800,6229.5,6237.25,6154.75,6159.25,455614 +1734555600,6159.25,6164,6126.5,6158.75,191346 +1734557400,6158.75,6163,6148.75,6159.5,34995 +1734562800,6169.5,6175,6159.5,6174.5,15644 +1734564600,6174.5,6175,6158.25,6161,12999 +1734566400,6161.25,6172.75,6160.5,6172.25,10676 +1734568200,6172.25,6174,6169.25,6172.5,6283 +1734570000,6172.75,6177.25,6165.75,6166.25,10098 +1734571800,6166.5,6171.75,6162.75,6170.75,7516 +1734573600,6170.75,6172.25,6165.75,6170.25,5853 +1734575400,6170,6170.5,6162.25,6164.25,6256 +1734577200,6164.25,6166.75,6159.5,6164.5,6425 +1734579000,6164.5,6168.75,6164.5,6167.25,5124 +1734580800,6167,6169.75,6164.75,6169,4146 +1734582600,6168.75,6170,6164.5,6167.25,3206 +1734584400,6167,6170.5,6165.5,6167,3889 +1734586200,6166.75,6167.5,6156,6157,5751 +1734588000,6157,6167,6156.5,6162.5,6162 +1734589800,6162.5,6167.5,6158.5,6163.5,5214 +1734591600,6163.5,6179.75,6162.25,6179.5,12266 +1734593400,6179.25,6183,6172.75,6181,10637 +1734595200,6181,6182,6173.75,6177.25,16094 +1734597000,6177.5,6186.25,6176,6185.5,12297 +1734598800,6185.25,6186.75,6177,6177.5,16092 +1734600600,6177.5,6186.5,6177.25,6185,12405 +1734602400,6185,6192,6184.25,6191.75,12394 +1734604200,6191.75,6191.75,6181.25,6181.5,9718 +1734606000,6181.5,6186.25,6180.25,6182.75,8019 +1734607800,6182.75,6189.25,6179.75,6188.5,9189 +1734609600,6188,6204.75,6186.5,6202.25,20680 +1734611400,6202,6210.25,6199,6210,19816 +1734613200,6209.75,6212.75,6205,6207.75,24761 +1734615000,6207.5,6210.75,6199,6199.5,35248 +1734616800,6199.5,6212.25,6195,6209,39268 +1734618600,6208.75,6225.25,6192.75,6200.5,262208 +1734620400,6200.5,6204.5,6181,6181.25,170071 +1734622200,6181,6197.75,6171.75,6191,155167 +1734624000,6191.25,6203.25,6171.5,6201.75,127538 +1734625800,6201.75,6207.5,6188.25,6191.75,96062 +1734627600,6191.75,6194.5,6171.25,6173.25,69473 +1734629400,6173,6184.5,6167.5,6183.5,95367 +1734631200,6183.25,6190.75,6165.5,6189.75,84577 +1734633000,6189.75,6206.5,6185.5,6206.25,63951 +1734634800,6206.25,6206.5,6181.25,6185.75,80181 +1734636600,6185.75,6186.75,6173.25,6173.25,64905 +1734638400,6173.5,6187.25,6167.25,6179,83662 +1734640200,6179.25,6185.25,6151.75,6154.25,268469 +1734642000,6154.5,6160,6151.25,6157.75,67916 +1734643800,6157.5,6163.75,6157,6161.25,26596 +1734649200,6164.5,6164.5,6157.5,6160.75,4425 +1734651000,6160.75,6161.75,6152.75,6154.25,6291 +1734652800,6154.5,6157.75,6138.25,6142.5,12169 +1734654600,6142.5,6145.75,6133,6135,7830 +1734656400,6135.25,6139,6132.75,6137.75,5262 +1734658200,6138,6140.25,6132.5,6133.25,5230 +1734660000,6133.5,6133.75,6125.25,6129.5,7146 +1734661800,6129.5,6132.75,6126,6132,3972 +1734663600,6132,6134.5,6130.75,6130.75,3037 +1734665400,6131,6131,6121.75,6125,6112 +1734667200,6125,6131,6124.75,6128.25,4493 +1734669000,6128.5,6134.25,6127.5,6134,3790 +1734670800,6134,6137.75,6132,6135.25,4271 +1734672600,6135,6138,6133.25,6137.75,2758 +1734674400,6137.5,6141,6133.25,6140,4622 +1734676200,6140,6146.75,6139.75,6146.5,4044 +1734678000,6146.25,6147.75,6138.25,6140.5,4849 +1734679800,6140.5,6142.75,6136.25,6142,5628 +1734681600,6141.75,6142.75,6126,6127.75,12898 +1734683400,6127.75,6128,6111.5,6122,15707 +1734685200,6122,6123,6104.25,6108.5,15247 +1734687000,6108.5,6113,6102.25,6106.25,12895 +1734688800,6106.25,6110.25,6098.75,6104.25,12064 +1734690600,6104,6112.5,6101.5,6108,11889 +1734692400,6108,6113.5,6105.25,6108.25,8968 +1734694200,6108.25,6110,6101.75,6102.75,9929 +1734696000,6102.5,6104.5,6086,6088.75,21709 +1734697800,6088.75,6106.5,6086.75,6105.5,22945 +1734699600,6105.25,6108.75,6097.25,6104,19658 +1734701400,6104.5,6133.25,6104.5,6122.5,69917 +1734703200,6122.5,6131,6115.25,6127.5,60098 +1734705000,6127.25,6151.75,6118.25,6130,217680 +1734706800,6130.5,6180.75,6130.5,6179.75,176505 +1734708600,6179.5,6202.5,6178.75,6192.25,144138 +1734710400,6192.25,6234.5,6190.5,6234.5,127043 +1734712200,6234.25,6260.75,6233.25,6255.75,144256 +1734714000,6256,6270.75,6250,6269.25,86133 +1734715800,6269,6269.25,6251,6258.75,83280 +1734717600,6258.75,6259.25,6234.5,6235,79908 +1734719400,6235,6247.25,6231.5,6233.5,78565 +1734721200,6233.25,6246.75,6228.75,6245.75,59299 +1734723000,6245.75,6252.75,6234.25,6237.25,56901 +1734724800,6237.25,6241.5,6227.25,6229.75,52368 +1734726600,6230,6236.25,6207.25,6222.25,296054 +1734728400,6222.25,6239,6209.75,6210,106143 +1734730200,6210,6216.75,6207.5,6216.5,12067 +1734908400,6221.75,6246,6221.75,6238,11720 +1734910200,6238.25,6241.75,6236.75,6241,4067 +1734912000,6241.25,6242.5,6231.25,6232.25,6729 +1734913800,6232.5,6237.25,6231.75,6235.75,3954 +1734915600,6236,6240.25,6232.5,6240.25,4414 +1734917400,6240,6244.75,6239,6243.75,4407 +1734919200,6243.5,6245,6240,6241.25,4724 +1734921000,6241.5,6244.75,6240.5,6244,2698 +1734922800,6243.75,6244.25,6240,6240.25,2019 +1734924600,6240.25,6243.75,6240,6241.75,1696 +1734926400,6242,6245.25,6241.5,6245.25,1872 +1734928200,6245.25,6249,6244.75,6248.5,2459 +1734930000,6248.5,6250.75,6246,6250.25,2942 +1734931800,6250,6252,6249.75,6251.25,2041 +1734933600,6251.25,6253,6249.5,6251.25,2528 +1734935400,6251.5,6252.25,6249,6250.75,2144 +1734937200,6251,6251.5,6242.75,6247,5658 +1734939000,6247,6249.5,6245.25,6246.5,4244 +1734940800,6246.75,6248.5,6236.5,6237.25,7905 +1734942600,6237.5,6244.25,6235.25,6240.25,7180 +1734944400,6240.5,6244,6236.25,6238.5,8084 +1734946200,6238.75,6243.5,6237.75,6238.25,3404 +1734948000,6238,6241,6231.5,6232,4312 +1734949800,6232,6232.75,6225.5,6226.25,5374 +1734951600,6226.25,6227.75,6214.5,6215,7502 +1734953400,6215,6219.75,6212.5,6215.25,6776 +1734955200,6215.5,6228,6215.5,6226.75,10398 +1734957000,6226.75,6229.5,6223.25,6229,8745 +1734958800,6228.5,6229.25,6222.5,6225.5,10379 +1734960600,6225.25,6225.75,6203,6209,25089 +1734962400,6209.25,6220,6206.75,6218.75,23990 +1734964200,6218.75,6228.25,6201.25,6213.5,165882 +1734966000,6213.5,6215.75,6185,6201.25,142359 +1734967800,6201.5,6210.25,6195.25,6199.25,80908 +1734969600,6199,6216.5,6197.75,6215,53319 +1734971400,6215,6235,6210,6234.25,65910 +1734973200,6234.5,6240.5,6222.5,6230.5,74006 +1734975000,6230.5,6239.25,6226.25,6235.5,45355 +1734976800,6235.5,6244,6233.5,6243,49543 +1734978600,6243,6249.75,6242.5,6247,40898 +1734980400,6247,6253.5,6246.25,6249,35236 +1734982200,6248.75,6250.75,6239,6239.5,48895 +1734984000,6239.25,6244,6232,6242.75,69565 +1734985800,6242.75,6263,6242,6256.75,173472 +1734987600,6257,6261.5,6250,6256.25,48540 +1734989400,6256,6257,6253.25,6256,8510 +1734994800,6257.75,6262.5,6256.5,6261.5,4426 +1734996600,6261.5,6261.75,6254,6256,2306 +1734998400,6256.25,6256.5,6250,6252.25,2951 +1735000200,6252.25,6256.25,6252.25,6255.25,1556 +1735002000,6255.25,6256,6252,6256,1962 +1735003800,6255.75,6256.5,6252.25,6254.25,1687 +1735005600,6254,6255.75,6252.25,6254,1587 +1735007400,6254,6256,6253.25,6255.5,1181 +1735009200,6255.75,6258,6252.25,6253.5,1894 +1735011000,6253.25,6255.25,6252.5,6254.5,1034 +1735012800,6254.5,6254.75,6252,6254.5,796 +1735014600,6254.5,6255.75,6254.25,6255.75,523 +1735016400,6255.5,6256,6253.75,6254.25,742 +1735018200,6254.25,6255.25,6253,6254.25,760 +1735020000,6254.25,6254.5,6252.5,6253.75,655 +1735021800,6253.75,6258.25,6253.75,6256.75,1461 +1735023600,6256.75,6261.25,6256.25,6261.25,2979 +1735025400,6261,6262.5,6258.5,6259,1916 +1735027200,6259.25,6260.25,6253.5,6256.75,3308 +1735029000,6256.75,6259.25,6253.5,6257.75,2339 +1735030800,6257.5,6264.75,6256.25,6261.5,3901 +1735032600,6261.25,6266,6260,6264.75,1949 +1735034400,6265,6266,6262.5,6263.75,1888 +1735036200,6263.75,6264.25,6260.75,6264,2029 +1735038000,6264,6265.75,6261,6263,2251 +1735039800,6263,6263.25,6257.5,6260.75,2328 +1735041600,6260.75,6264,6259.25,6262,3499 +1735043400,6262,6263.75,6260,6263.5,3449 +1735045200,6263.25,6264,6260.75,6263,3481 +1735047000,6263.25,6266,6261.75,6265.5,5510 +1735048800,6265.5,6271.5,6265,6268,17731 +1735050600,6268,6280,6262.25,6279,86643 +1735052400,6279.25,6290.75,6279,6289.5,68538 +1735054200,6289.5,6301.25,6288.5,6299,59866 +1735056000,6299,6301,6295,6299.5,35902 +1735057800,6299.25,6305.5,6295.25,6297,49771 +1735059600,6297,6310,6295.5,6308,40259 +1735061400,6308,6319.5,6298,6318.5,125017 +1735063200,6318.5,6319.25,6314.25,6319,31387 +1735167600,6319.25,6322.5,6315.75,6318,4906 +1735169400,6317.75,6319.5,6316.25,6317.75,1620 +1735171200,6317.5,6319,6316,6316.75,1557 +1735173000,6316.5,6319,6316.5,6316.5,1149 +1735174800,6316.5,6319.25,6314.75,6319.25,1966 +1735176600,6319,6321,6318,6319.75,1441 +1735178400,6319.5,6319.75,6317.5,6319.25,959 +1735180200,6319.25,6320.5,6318.5,6319.75,1062 +1735182000,6319.75,6324.75,6319.75,6324.5,1763 +1735183800,6324.5,6325,6324.25,6325,1502 +1735185600,6324.75,6324.75,6321.25,6322.75,1130 +1735187400,6322.75,6323.5,6320.5,6321,914 +1735189200,6321,6322.5,6320.25,6322,953 +1735191000,6322.25,6324.25,6322,6322.75,965 +1735192800,6323,6323.5,6321,6321.75,1215 +1735194600,6321.75,6322.5,6319.25,6319.25,1267 +1735196400,6319.5,6320.75,6318.25,6320,1117 +1735198200,6320.25,6322.25,6319.75,6321.25,1343 +1735200000,6321,6321.25,6307.25,6310.25,6633 +1735201800,6310.25,6311.5,6302.75,6305,7832 +1735203600,6305,6307,6298,6301.25,7073 +1735205400,6301.25,6304.75,6294.25,6296.25,5691 +1735207200,6296.5,6296.5,6289,6293,5510 +1735209000,6293,6296.5,6291,6293.75,3841 +1735210800,6293.75,6295.25,6287.5,6294.25,6695 +1735212600,6294.25,6297.75,6293.75,6297,3710 +1735214400,6297,6300.25,6295.75,6299.75,5822 +1735216200,6299.75,6300,6294.75,6297.75,4331 +1735218000,6297.75,6300.25,6296.5,6298,5769 +1735219800,6298.25,6299.75,6291,6296.75,12560 +1735221600,6296.5,6299.25,6293.75,6299.25,13193 +1735223400,6299.25,6306.5,6283.25,6302,119999 +1735225200,6301.75,6307.25,6296.25,6304.75,80688 +1735227000,6304.75,6310.75,6299.5,6310.5,49712 +1735228800,6310.5,6314.5,6306.75,6310,42630 +1735230600,6310,6321.25,6309.5,6320.5,36583 +1735232400,6320.75,6327.5,6317.25,6317.75,36461 +1735234200,6317.5,6323.25,6305.75,6312,58673 +1735236000,6312,6320.75,6311,6319.25,39908 +1735237800,6319.5,6320.5,6310,6315.75,43539 +1735239600,6315.75,6315.75,6308.5,6312,35217 +1735241400,6312.25,6320.5,6310.75,6320,29286 +1735243200,6320,6324,6316.75,6320.25,31538 +1735245000,6320.25,6323.25,6313,6314.75,85882 +1735246800,6314.75,6318.5,6311.5,6312.75,30667 +1735248600,6313,6313.25,6311,6311.5,3570 +1735254000,6312,6313.75,6309.75,6313.5,2124 +1735255800,6313.25,6315.25,6311,6315,1618 +1735257600,6315.25,6315.25,6303,6307,3899 +1735259400,6307.25,6309.25,6305.25,6306.5,1538 +1735261200,6306.5,6307.25,6303.75,6304.75,1989 +1735263000,6305,6308,6304.75,6306.25,1756 +1735264800,6306.25,6307.5,6304.75,6307.25,1199 +1735266600,6307,6307.75,6304.75,6305,904 +1735268400,6305,6306.25,6302.5,6304,1676 +1735270200,6304,6305.5,6302.5,6304.5,1296 +1735272000,6304.5,6305.5,6303.5,6304.5,914 +1735273800,6304.25,6305,6302.5,6303.25,962 +1735275600,6303.25,6306.5,6303,6305.25,1536 +1735277400,6305.25,6305.5,6302.5,6303,948 +1735279200,6302.75,6303,6297.5,6298.5,2656 +1735281000,6298.25,6300,6298.25,6299.25,1851 +1735282800,6299.25,6301.25,6297.25,6299.5,1603 +1735284600,6299.5,6300,6295.75,6297,1661 +1735286400,6297,6298.5,6291.75,6295.5,7251 +1735288200,6295.5,6296.5,6290.5,6292,4719 +1735290000,6291.75,6294.5,6291,6294.25,4576 +1735291800,6294.25,6295.5,6290.25,6292.25,3638 +1735293600,6292.5,6294,6292,6293.25,2977 +1735295400,6293.5,6294.25,6290.75,6294,3547 +1735297200,6294,6295,6291.75,6293.5,3488 +1735299000,6293.25,6296,6292.75,6295.75,2969 +1735300800,6295.5,6298.75,6294.5,6295.75,4986 +1735302600,6296,6296.25,6293.5,6295.25,4253 +1735304400,6295.25,6295.5,6289.5,6291.25,7759 +1735306200,6291.25,6292,6285,6286.25,15943 +1735308000,6286.5,6288,6271.25,6272.5,33799 +1735309800,6272.5,6275.5,6261.25,6265,166522 +1735311600,6264.75,6267,6223.75,6227.5,192675 +1735313400,6227.5,6241.75,6217.75,6235.75,128909 +1735315200,6235.5,6242,6220.25,6241.25,86974 +1735317000,6241.25,6243.5,6212,6216,96575 +1735318800,6216,6219.75,6203.5,6211.25,91481 +1735320600,6211.25,6220.25,6202.75,6216,72603 +1735322400,6216,6225.25,6213.75,6220.75,53571 +1735324200,6220.75,6237.25,6218.5,6235.75,56696 +1735326000,6235.5,6243,6232.25,6237,61356 +1735327800,6236.75,6253.75,6234.75,6251,64065 +1735329600,6250.75,6251,6229.5,6234.75,80483 +1735331400,6234.25,6251.5,6223,6248.5,195817 +1735333200,6248.75,6251.75,6247,6250,48843 +1735335000,6250,6250.5,6248.75,6249.25,14090 +1735513200,6248.75,6256.25,6243.25,6245,5933 +1735515000,6245,6245.25,6237.5,6244.75,4904 +1735516800,6244.75,6246.5,6238.25,6246,4069 +1735518600,6245.75,6247.25,6241.5,6244.5,2987 +1735520400,6244.25,6244.75,6239.25,6243,2821 +1735522200,6243.25,6246.75,6241.5,6245.5,2068 +1735524000,6245.25,6245.25,6239.5,6240.75,1903 +1735525800,6240.5,6242.5,6239.5,6240.5,1266 +1735527600,6240.5,6240.5,6237.5,6238.75,2046 +1735529400,6238.75,6240.5,6235.75,6237.25,1960 +1735531200,6237.25,6239.25,6235.25,6235.75,1480 +1735533000,6236,6239.75,6235.75,6237.75,1462 +1735534800,6237.75,6238.75,6235.5,6236.25,1771 +1735536600,6236.25,6236.5,6231.5,6233.25,2514 +1735538400,6233.5,6240.5,6232.5,6239.5,1904 +1735540200,6239.75,6240.25,6233,6234.25,2167 +1735542000,6234,6234,6225,6225.5,3584 +1735543800,6225.25,6229,6223.5,6227,4712 +1735545600,6226.75,6234.25,6224.25,6233,7101 +1735547400,6232.75,6235,6230.5,6231.75,3948 +1735549200,6231.75,6235.25,6229,6233.5,5818 +1735551000,6233.5,6234.5,6230.25,6232,3420 +1735552800,6231.75,6235,6231,6233.25,3265 +1735554600,6233.25,6234.5,6232.25,6232.75,2542 +1735556400,6233,6236.25,6232.75,6236,3842 +1735558200,6236,6236.25,6231.75,6232.75,2881 +1735560000,6233,6233.25,6224.75,6225,4978 +1735561800,6225.25,6226.75,6182.75,6190.5,37031 +1735563600,6190.5,6193.5,6183.75,6187,19060 +1735565400,6187,6190,6165.25,6169.25,32825 +1735567200,6169.25,6180,6167.5,6175.25,36923 +1735569000,6175.25,6175.75,6146.5,6147.25,186829 +1735570800,6147.25,6157.5,6138.25,6142,152281 +1735572600,6142.25,6168.5,6141.5,6165.25,136335 +1735574400,6165.25,6179.25,6158.5,6174.25,86308 +1735576200,6174.25,6191,6174,6188,75289 +1735578000,6188,6201,6186.5,6199.75,56462 +1735579800,6199.75,6210.25,6191.5,6206.75,80351 +1735581600,6207,6213.25,6195.25,6201.25,68875 +1735583400,6201,6210.75,6199,6207,49636 +1735585200,6207,6208.75,6189,6198.75,60542 +1735587000,6198.75,6207,6197,6204.5,44498 +1735588800,6204.25,6207.75,6190.5,6191,55060 +1735590600,6191.25,6201.75,6176.25,6178,159921 +1735592400,6178.25,6180,6168,6175.5,62380 +1735594200,6175.75,6176,6171.75,6174.25,6781 +1735599600,6175,6175,6164,6170.75,5188 +1735601400,6171,6173.75,6170.75,6173.25,1986 +1735603200,6173.5,6174.75,6170.25,6171,1441 +1735605000,6171,6171,6167.5,6168.5,1752 +1735606800,6168.5,6176.25,6168.25,6174.25,2395 +1735608600,6174,6180.75,6174,6179.75,2490 +1735610400,6179.75,6185.5,6179.25,6183.75,2336 +1735612200,6183.75,6186.25,6178,6179.25,2581 +1735614000,6179.25,6179.75,6175.25,6178.75,2590 +1735615800,6179,6180.25,6172.5,6176.25,2295 +1735617600,6176.25,6176.75,6170.5,6171.5,1884 +1735619400,6171.5,6176.5,6169.75,6175.5,1630 +1735621200,6175.5,6177,6174.25,6175.25,1032 +1735623000,6175.25,6176.75,6172.25,6176.25,1597 +1735624800,6176.25,6176.25,6170.75,6173.25,1366 +1735626600,6173.5,6174,6168.5,6171.75,1524 +1735628400,6171.5,6177.5,6171.25,6173.75,1919 +1735630200,6173.75,6177.5,6170.25,6174,2409 +1735632000,6174.25,6176.75,6169.25,6171,3941 +1735633800,6171,6176,6170.25,6173.25,2853 +1735635600,6173.5,6194,6172,6193.5,8725 +1735637400,6193.25,6197.75,6190.25,6195,4936 +1735639200,6195,6196.25,6192.75,6194,2686 +1735641000,6193.75,6199.75,6193,6196.75,2708 +1735642800,6197,6200.25,6193.5,6196,3843 +1735644600,6196,6199.25,6195.5,6198.25,4130 +1735646400,6198.25,6203.25,6197.75,6201.5,7562 +1735648200,6201.5,6201.5,6191.25,6192.25,7920 +1735650000,6192,6196.75,6188,6194.5,11594 +1735651800,6194.25,6200,6191.5,6193,7184 +1735653600,6193.25,6198.5,6189.75,6192.25,15588 +1735655400,6192.5,6200,6179,6193.75,113162 +1735657200,6193.5,6200.25,6174.75,6189.25,99443 +1735659000,6189.25,6194.5,6178.75,6180,70782 +1735660800,6180,6181.25,6161,6162.25,80400 +1735662600,6162.25,6171.75,6158.25,6163.25,65435 +1735664400,6163.25,6167,6150,6151.5,65998 +1735666200,6151.5,6166.5,6141.75,6165.5,73550 +1735668000,6165.25,6170.25,6140.5,6142.75,76180 +1735669800,6142.75,6158.5,6142,6146.5,55876 +1735671600,6146.75,6158.75,6138.5,6142.5,70004 +1735673400,6142.25,6157.25,6137.25,6157,55421 +1735675200,6157,6166.75,6145.25,6166,74764 +1735677000,6166.25,6169,6143.5,6155,186497 +1735678800,6155.25,6161.25,6150.75,6157,49811 +1735680600,6156.75,6160.75,6156,6158.25,5458 +1735772400,6169.25,6175.5,6163.25,6168,8047 +1735774200,6168,6169.75,6153.5,6159.25,7338 +1735776000,6159.25,6159.5,6130.75,6136.75,12779 +1735777800,6136.5,6158,6134.25,6154.75,8154 +1735779600,6154.75,6166.75,6154.75,6164.25,6863 +1735781400,6164,6170.75,6160.75,6167,5790 +1735783200,6166.75,6175,6165.5,6174.25,4968 +1735785000,6174.25,6178.25,6172,6175.75,3810 +1735786800,6175.75,6179.75,6172.25,6177.5,2874 +1735788600,6177.75,6178.5,6170.5,6172.5,2475 +1735790400,6172.5,6174.25,6167.5,6171.25,2772 +1735792200,6171.25,6177,6171,6174.75,2113 +1735794000,6175,6181.25,6174,6180,2824 +1735795800,6180.25,6185.5,6177.75,6183.75,3100 +1735797600,6184,6186.75,6182.25,6183.5,1842 +1735799400,6183.5,6188,6182.5,6187,2614 +1735801200,6187,6189.5,6186.25,6188.5,2842 +1735803000,6188.5,6188.75,6181,6181.5,3947 +1735804800,6181.75,6195,6177,6177.75,10744 +1735806600,6177.75,6186.75,6173.25,6184.25,8914 +1735808400,6184.5,6192.5,6180.25,6190,6874 +1735810200,6190,6192.25,6182.25,6192,5513 +1735812000,6192,6194,6183.75,6189.75,5137 +1735813800,6189.25,6193.5,6185.25,6192.25,5863 +1735815600,6192.25,6193.75,6186.5,6192,4969 +1735817400,6191.75,6209.75,6188.75,6209.25,11241 +1735819200,6209.5,6215.25,6207.75,6213.75,13120 +1735821000,6214,6214.75,6196,6203.5,14388 +1735822800,6203.5,6205.75,6196.5,6198.25,9903 +1735824600,6198.5,6208,6194.75,6198.25,13971 +1735826400,6198,6198.75,6183.25,6187.75,30068 +1735828200,6187.75,6198.5,6154.5,6194.75,208369 +1735830000,6194.75,6205,6165.5,6171,152933 +1735831800,6171,6180.75,6155.5,6168,139570 +1735833600,6168.25,6170.75,6144,6167.75,111732 +1735835400,6167.5,6180,6163.25,6171.25,63691 +1735837200,6171.25,6179.25,6133.25,6136,82152 +1735839000,6136,6136,6099.75,6119,168362 +1735840800,6119.25,6121.25,6101,6113.5,87465 +1735842600,6113.5,6114.25,6094.75,6109,91928 +1735844400,6109.25,6125.75,6103.75,6123.25,64915 +1735846200,6123.5,6131,6111.25,6112.5,69532 +1735848000,6112.5,6139.25,6112.25,6135.75,68450 +1735849800,6136,6145.25,6126.75,6137.25,144980 +1735851600,6137.5,6145.25,6137,6144.75,36784 +1735853400,6145,6145.25,6139.25,6140,5552 +1735858800,6141,6142.75,6133.5,6135.25,3999 +1735860600,6135.5,6137.25,6131.25,6134.75,3175 +1735862400,6134.5,6147.75,6133.25,6146.5,5340 +1735864200,6146.25,6149.5,6145.75,6149.25,3221 +1735866000,6149.25,6152.25,6144.75,6146.25,3669 +1735867800,6146.25,6148.25,6142.75,6145.75,3126 +1735869600,6145.75,6153.75,6145.5,6152,3636 +1735871400,6152.25,6152.5,6146.5,6150.25,2667 +1735873200,6150.25,6154,6150.25,6152.25,2862 +1735875000,6152.25,6153.5,6150.25,6151.25,1394 +1735876800,6151.25,6153,6148.75,6150.5,1689 +1735878600,6150.5,6150.75,6147,6147,1454 +1735880400,6147.25,6147.5,6143.75,6147,1819 +1735882200,6146.75,6148.75,6145.25,6147.5,1336 +1735884000,6147.25,6150.75,6145.5,6150,1352 +1735885800,6150.25,6153,6149,6149.25,1481 +1735887600,6149,6151.75,6144,6149.5,3559 +1735889400,6149.25,6152.75,6148.5,6150.5,2077 +1735891200,6150.5,6157.25,6147.5,6147.75,6932 +1735893000,6147.75,6149.75,6144.25,6149.25,5583 +1735894800,6149.25,6161.75,6147.5,6159.25,6806 +1735896600,6159.25,6160.5,6156.5,6158.5,3620 +1735898400,6158.5,6158.75,6151.25,6153.75,3540 +1735900200,6154,6154.25,6147.75,6149.25,4009 +1735902000,6149.25,6150.75,6144.75,6149.5,5362 +1735903800,6149.75,6149.75,6146.25,6149,3534 +1735905600,6149,6149.75,6143.75,6149.5,4745 +1735907400,6149.25,6152.75,6146.75,6152.25,4583 +1735909200,6152,6157.75,6151.5,6156.25,7695 +1735911000,6156.25,6158.5,6150.25,6150.5,10187 +1735912800,6150.5,6165.75,6150.25,6164.75,20876 +1735914600,6165,6185.75,6158.25,6170.5,152168 +1735916400,6170.5,6185,6154,6172.25,144978 +1735918200,6172.25,6185,6165,6182.25,89813 +1735920000,6182,6189.25,6171.5,6186.75,75874 +1735921800,6186.75,6200.75,6186.25,6194.75,65843 +1735923600,6194.75,6201.25,6190.75,6192.25,48971 +1735925400,6192.25,6198.25,6189.25,6197.5,42546 +1735927200,6197.5,6206.25,6192.25,6206,39034 +1735929000,6206,6209.5,6201.25,6204,44297 +1735930800,6204,6212.75,6201.75,6211.75,36763 +1735932600,6211.75,6216.75,6209.5,6211.5,39952 +1735934400,6211.5,6211.5,6204.75,6209.75,43658 +1735936200,6209.5,6212,6200.75,6208,140725 +1735938000,6208.25,6209.25,6203.5,6204.75,37736 +1735939800,6204.5,6206,6203,6205.25,5772 +1736118000,6214.5,6216,6209,6209.75,5036 +1736119800,6209.5,6212,6206,6210.75,3123 +1736121600,6211,6213.25,6204.75,6206.5,4138 +1736123400,6206.25,6206.75,6202,6205.5,4701 +1736125200,6205.5,6207.25,6203.5,6204.25,2426 +1736127000,6204.25,6205.5,6201.25,6204.25,2328 +1736128800,6204.5,6208,6200.75,6203.5,4604 +1736130600,6203.5,6206.5,6202.75,6206,1616 +1736132400,6206,6206.5,6203.5,6204.5,1148 +1736134200,6204.5,6207,6204,6204.75,1769 +1736136000,6204.5,6207.75,6204.25,6207.5,1531 +1736137800,6207.5,6208.25,6206.5,6207.5,1114 +1736139600,6207.5,6211.25,6207,6211.25,1874 +1736141400,6211.25,6213.5,6210.25,6211.5,1732 +1736143200,6211.75,6213,6210.25,6212.25,1451 +1736145000,6212.25,6216,6211.75,6214.75,2028 +1736146800,6214.75,6218.5,6212.75,6218,2916 +1736148600,6218,6220,6217.5,6217.75,2770 +1736150400,6218,6223.75,6217,6219.25,7146 +1736152200,6219.5,6227.5,6218.75,6226.75,5198 +1736154000,6226.75,6233.75,6226.5,6231,9581 +1736155800,6231.25,6237.75,6230.25,6237.25,4849 +1736157600,6237.25,6241,6234.5,6238.5,6828 +1736159400,6238.75,6238.75,6233.25,6235,6352 +1736161200,6234.75,6249.5,6227.5,6249.25,21362 +1736163000,6249.25,6253.75,6246.25,6253,13533 +1736164800,6252.75,6254.25,6248,6252.75,10624 +1736166600,6253,6260.5,6250.75,6255.25,13164 +1736168400,6255.25,6257,6252.75,6256.25,11253 +1736170200,6256.5,6261.25,6251.75,6260.75,17711 +1736172000,6261,6261.75,6235.75,6252.5,78065 +1736173800,6252.75,6273,6248.75,6269.25,172564 +1736175600,6269.25,6280.75,6267,6279.5,119689 +1736177400,6279.5,6283.25,6271.25,6279.5,85568 +1736179200,6279.75,6286.25,6276.25,6286,52443 +1736181000,6285.75,6288.25,6282.5,6285.5,47482 +1736182800,6285.5,6285.5,6274,6276,49726 +1736184600,6276,6277.75,6263.5,6267,67549 +1736186400,6267.25,6267.75,6255.5,6263.25,74572 +1736188200,6263.5,6264,6245,6246,84019 +1736190000,6246,6247.75,6238,6242.5,87741 +1736191800,6242.5,6245,6231.25,6232,71865 +1736193600,6231.75,6241.5,6229,6239.25,68929 +1736195400,6239.25,6243.75,6224,6242.5,169053 +1736197200,6242.5,6248.5,6242,6245.5,48186 +1736199000,6245.75,6248.5,6245.25,6248.25,8079 +1736204400,6248,6251.75,6246.25,6246.75,3229 +1736206200,6246.75,6249,6245,6245.75,3086 +1736208000,6245.5,6247,6243.25,6244.25,3046 +1736209800,6244.25,6247.25,6241.25,6243.5,2831 +1736211600,6243.25,6244.25,6239.25,6239.75,3135 +1736213400,6239.75,6244,6239.25,6243,3029 +1736215200,6243.25,6246.5,6243,6244.75,2208 +1736217000,6244.75,6245,6236.5,6237,2905 +1736218800,6237.25,6238.75,6233.25,6237.5,2823 +1736220600,6237.75,6241,6237.5,6240.75,1936 +1736222400,6240.75,6241,6238,6240.25,1934 +1736224200,6240,6240.75,6236.25,6236.25,1874 +1736226000,6236.5,6237.5,6227,6232,4518 +1736227800,6232,6235.25,6230.75,6234.75,2001 +1736229600,6234.75,6237,6233.25,6233.5,1608 +1736231400,6233.75,6234.5,6230.25,6231.5,2108 +1736233200,6231.5,6237.5,6231.25,6233.25,2906 +1736235000,6233.25,6238.25,6232,6238,2937 +1736236800,6238,6239.75,6232.75,6233.75,7403 +1736238600,6234,6246.5,6233.5,6243.75,6664 +1736240400,6244,6247.75,6242.75,6244.75,5224 +1736242200,6244.75,6246.5,6238.25,6239.75,4073 +1736244000,6239.75,6248.5,6237.5,6246.25,4081 +1736245800,6246.5,6248.5,6245,6247.75,2313 +1736247600,6248,6249.5,6244.75,6249.5,3281 +1736249400,6249.5,6249.5,6241.25,6244,5172 +1736251200,6244.25,6247.5,6241,6244.75,4261 +1736253000,6244.75,6252.5,6244.75,6247.5,10033 +1736254800,6247.5,6252.5,6246,6249,10689 +1736256600,6249.25,6257.5,6247.75,6257.5,10522 +1736258400,6257.5,6262.5,6256.5,6262,19338 +1736260200,6262,6265.5,6248.5,6252,127069 +1736262000,6251.25,6251.25,6207.75,6223.75,252496 +1736263800,6223.5,6225.25,6189.5,6221.5,184078 +1736265600,6221.5,6224.5,6207.5,6218.25,113067 +1736267400,6218.25,6220,6191.5,6193.75,133861 +1736269200,6193.75,6204.25,6188.5,6193,80768 +1736271000,6193,6202.75,6182.75,6195.75,74392 +1736272800,6196,6211,6195,6209.5,58060 +1736274600,6209.5,6209.5,6194,6197.25,55614 +1736276400,6197,6203,6192.5,6198,49135 +1736278200,6197.75,6198.25,6185.5,6187.25,58029 +1736280000,6187.5,6188.5,6164,6165.25,95763 +1736281800,6165.5,6176,6155,6175,210261 +1736283600,6175.25,6179.5,6174,6176.5,43053 +1736285400,6176.75,6177.5,6173.5,6174.75,7818 +1736290800,6175.5,6175.75,6168.25,6173.5,5343 +1736292600,6173.5,6178.75,6172.75,6178.25,3458 +1736294400,6178,6181.75,6177,6180.75,3824 +1736296200,6180.75,6183.75,6180.25,6182,3120 +1736298000,6182,6183.75,6180.5,6183.5,3510 +1736299800,6183.25,6188.5,6182.75,6188,3995 +1736301600,6187.75,6190,6186.75,6187.5,3036 +1736303400,6187.5,6188.25,6183.25,6187,2877 +1736305200,6186.75,6187.75,6181.75,6183.75,2552 +1736307000,6184,6186,6183,6185.5,2262 +1736308800,6185.75,6188.75,6185.75,6188,2187 +1736310600,6188,6188.75,6183,6184.5,2124 +1736312400,6184.75,6189,6184.75,6188.5,1978 +1736314200,6188.25,6192.25,6187,6192,1866 +1736316000,6192,6192.5,6190,6191,1695 +1736317800,6191,6191,6183.75,6184.5,2157 +1736319600,6184.5,6184.5,6177.5,6179.25,4281 +1736321400,6179.25,6183.5,6178.5,6183.25,2339 +1736323200,6183.25,6188.75,6181,6184.5,5542 +1736325000,6184.25,6189.75,6182.75,6187,4383 +1736326800,6187,6191.5,6186,6188.5,5769 +1736328600,6188.75,6191.25,6187,6191,3654 +1736330400,6191,6193.75,6190.25,6192.25,3165 +1736332200,6192.25,6195,6190.5,6194.5,2902 +1736334000,6194.25,6194.75,6178.25,6180.75,9460 +1736335800,6180.5,6182.25,6156.25,6174.75,35909 +1736337600,6174.75,6175,6148.5,6152.25,21788 +1736339400,6152.25,6163,6146.5,6152.75,24386 +1736341200,6153,6180,6152.25,6171.5,41447 +1736343000,6171.75,6181.75,6166,6179.25,27762 +1736344800,6179.25,6181.75,6168.25,6173.75,26866 +1736346600,6174,6174,6151.25,6159.75,192466 +1736348400,6159.5,6173.75,6145.5,6150.5,177796 +1736350200,6150.5,6171,6149.25,6169.75,110943 +1736352000,6170,6173,6157.75,6167,73326 +1736353800,6167,6185.25,6166.75,6180.25,77443 +1736355600,6180.25,6180.75,6139,6141.5,96168 +1736357400,6141.75,6158,6137,6154.5,86819 +1736359200,6154.5,6181.75,6153.75,6177,84212 +1736361000,6177,6180.5,6155.5,6163.75,79829 +1736362800,6164.25,6191.75,6156.75,6189,108249 +1736364600,6189,6189,6167.25,6171,87711 +1736366400,6171.25,6179,6164.5,6177,63820 +1736368200,6176.75,6183.25,6167.75,6179,135965 +1736370000,6179.25,6185.25,6177.75,6181.5,46299 +1736371800,6181.5,6181.5,6170.75,6174.75,15006 +1736377200,6175,6176.5,6171,6175.25,1974 +1736379000,6175.25,6175.75,6168,6169.25,2328 +1736380800,6169.5,6171.25,6162.25,6163.5,3978 +1736382600,6163.5,6167.25,6160,6166.75,3436 +1736384400,6166.75,6169,6165.25,6168.5,2270 +1736386200,6168.25,6168.5,6164.75,6165.25,2836 +1736388000,6165.25,6172,6165,6170.75,2134 +1736389800,6171,6172.5,6169.5,6172,1423 +1736391600,6171.75,6171.75,6168.75,6170.75,1166 +1736393400,6171,6172,6165,6165,2383 +1736395200,6165.25,6166.75,6160.75,6162.75,2741 +1736397000,6162.5,6165,6161.5,6164.5,1478 +1736398800,6164.5,6169,6162.5,6165.75,2363 +1736400600,6165.75,6169.75,6165.25,6169,1004 +1736402400,6169,6170,6167.25,6169.5,1192 +1736404200,6169.5,6169.75,6166.5,6168.5,1153 +1736406000,6168.25,6168.5,6161,6161.5,2746 +1736407800,6161.5,6161.75,6153.75,6155,4754 +1736409600,6155,6165.75,6149.25,6165.75,7988 +1736411400,6165.75,6172,6165.25,6169.75,4657 +1736413200,6170,6171.5,6166.75,6169,2890 +1736415000,6169,6174.25,6168.25,6172.5,4191 +1736416800,6172.5,6177,6172.25,6174.5,3457 +1736418600,6174.5,6175.5,6171.25,6173.75,2729 +1736420400,6173.75,6173.75,6165.5,6172,4080 +1736422200,6172,6172.25,6163.25,6167.5,4118 +1736424000,6168,6171.5,6163.25,6164.25,3351 +1736425800,6164.25,6171,6163.25,6170.75,4377 +1736427600,6170.5,6174.75,6167.75,6170.5,6676 +1736429400,6170.5,6174,6164,6166.25,8524 +1736431200,6166.25,6166.25,6156,6164.75,14918 +1736463600,6163.75,6165.25,6154.5,6155.5,7067 +1736465400,6155.75,6156,6146.25,6150.5,6690 +1736467200,6150.75,6152.75,6140.5,6145.25,9941 +1736469000,6145.25,6148.5,6142,6142.75,4877 +1736470800,6143,6153.5,6142.75,6151.75,4619 +1736472600,6151.5,6156,6150,6154.25,3753 +1736474400,6154.25,6158.5,6152.25,6157.5,3345 +1736476200,6157.5,6160,6156.5,6158.75,2749 +1736478000,6158.75,6162.25,6158.5,6161.5,2561 +1736479800,6161.5,6165.5,6159.5,6163,3866 +1736481600,6162.75,6163.75,6160,6160.75,2054 +1736483400,6160.75,6164.75,6160.25,6164,1778 +1736485200,6164.25,6167.75,6163,6167.5,2664 +1736487000,6167.5,6168.5,6164.5,6165.75,2155 +1736488800,6166,6166,6161,6161.5,2725 +1736490600,6161.25,6164,6157.25,6158.5,2929 +1736492400,6158.25,6165.5,6155.5,6162.75,3210 +1736494200,6162.5,6166.75,6161.25,6162.25,2838 +1736496000,6162.25,6170.75,6160,6169,6265 +1736497800,6169.25,6170.75,6162.25,6164.75,3427 +1736499600,6164.75,6165.75,6154.5,6159.5,7419 +1736501400,6160,6164.5,6155.5,6159.75,4796 +1736503200,6159.5,6164.25,6157,6163,3607 +1736505000,6163,6169,6163,6167.25,4662 +1736506800,6167,6179.25,6166.75,6173.75,6989 +1736508600,6173.75,6176.5,6168.25,6168.5,4996 +1736510400,6168.75,6169.75,6156.5,6162.25,8235 +1736512200,6162.25,6171.25,6161.75,6170.75,7415 +1736514000,6170.75,6171.5,6162.75,6166.5,10947 +1736515800,6166.75,6167.25,6108,6123.25,116519 +1736517600,6123,6140.75,6116.25,6140.5,53912 +1736519400,6140.75,6141.75,6104,6110.75,243208 +1736521200,6110.25,6110.25,6072,6099.25,224605 +1736523000,6099.25,6113,6089.75,6091.25,169857 +1736524800,6091.25,6094,6076,6079,123048 +1736526600,6079,6088.5,6068,6071.25,103882 +1736528400,6071.25,6081,6065.25,6080,84731 +1736530200,6079.75,6097.5,6079,6095.75,67284 +1736532000,6095.75,6119,6090,6113.75,83620 +1736533800,6113.75,6127.25,6107.75,6126.5,83141 +1736535600,6126.5,6126.75,6097.25,6107.5,100242 +1736537400,6107.5,6107.75,6093.5,6102.75,70503 +1736539200,6102.5,6105.75,6080.75,6084.75,93696 +1736541000,6084.5,6092.75,6078,6086.5,182741 +1736542800,6086.75,6090.25,6078.5,6082.75,52748 +1736544600,6082.75,6083.25,6079.75,6081.5,12083 +1736722800,6084.5,6084.5,6068,6082.5,10730 +1736724600,6082.5,6087.5,6076.5,6080,7480 +1736726400,6079.75,6087.5,6079.5,6082.75,4848 +1736728200,6082.5,6084.5,6075.25,6078.5,5274 +1736730000,6078.5,6079,6071.5,6072,5374 +1736731800,6072,6072,6058.5,6065,11090 +1736733600,6064.75,6069.25,6061.75,6068.25,4317 +1736735400,6068,6068.5,6061.25,6063.5,2711 +1736737200,6063.25,6065.75,6051,6056,7710 +1736739000,6056.5,6058.5,6053,6057.5,4011 +1736740800,6057.5,6061.75,6057.25,6060.75,2878 +1736742600,6060.75,6061.75,6057.75,6061.5,1918 +1736744400,6061.25,6061.5,6057.5,6058.25,2114 +1736746200,6057.75,6061.25,6054.75,6059,2569 +1736748000,6059.25,6068.75,6059.25,6065.5,3399 +1736749800,6065.25,6067.5,6062.25,6063.75,2579 +1736751600,6063.75,6066,6057.25,6060.5,3951 +1736753400,6060.5,6063.75,6056.5,6060,5770 +1736755200,6060,6066.5,6046.75,6048.5,15302 +1736757000,6048.5,6053.25,6043.5,6045,11027 +1736758800,6045.25,6046.25,6029,6031.25,22869 +1736760600,6031.5,6037.75,6029.25,6032.75,12330 +1736762400,6032.75,6036.25,6030,6035.25,6374 +1736764200,6035.5,6042.75,6034.25,6037.5,6458 +1736766000,6037.5,6042.25,6033.25,6038.5,7902 +1736767800,6039,6042,6036,6039.25,4782 +1736769600,6039,6046.75,6031.75,6042.5,13336 +1736771400,6042.5,6054.75,6040.5,6048.5,16966 +1736773200,6048.5,6052.25,6041.25,6047,16251 +1736775000,6047.25,6055,6045.5,6047.5,16358 +1736776800,6047.5,6049,6036.25,6037.5,39432 +1736778600,6037.5,6062.75,6033,6058.5,196943 +1736780400,6058.25,6066.25,6038.75,6039.5,150690 +1736782200,6039.75,6071.75,6039.25,6059,140569 +1736784000,6058.75,6061.5,6047.5,6049.5,96140 +1736785800,6049.25,6062.25,6038.75,6040,94786 +1736787600,6039.75,6065.75,6036.5,6062.75,99584 +1736789400,6062.5,6076.25,6056.5,6075.5,83984 +1736791200,6075.25,6078,6069.25,6077.75,72847 +1736793000,6077.75,6083.75,6074.25,6080.75,75027 +1736794800,6080.75,6084.5,6070.25,6084,63637 +1736796600,6084,6091,6076.75,6085.75,80256 +1736798400,6085.5,6090.5,6079.75,6081.75,72273 +1736800200,6081.5,6098.25,6079.5,6095.25,143044 +1736802000,6095.25,6102.75,6092,6102.5,41640 +1736803800,6102.5,6103.25,6098.75,6101.75,9302 +1736809200,6107.25,6112.75,6106.75,6111,7752 +1736811000,6111.25,6121.25,6111,6112.5,7897 +1736812800,6112.25,6113.75,6107.75,6110.25,5537 +1736814600,6110.25,6113,6108.5,6112.5,2877 +1736816400,6112.75,6112.75,6108,6109,2976 +1736818200,6109.25,6110.75,6107.75,6109,2470 +1736820000,6109,6110,6103,6106.75,3916 +1736821800,6106.75,6110.5,6105.25,6110,2302 +1736823600,6110,6111,6107.25,6109,2505 +1736825400,6109,6110.25,6107.25,6107.5,2219 +1736827200,6107.5,6109.75,6106.25,6109.25,1305 +1736829000,6109.5,6112.75,6109.25,6112,1229 +1736830800,6112.25,6112.75,6110.25,6110.75,1664 +1736832600,6110.75,6116,6110.25,6116,1844 +1736834400,6116,6117.5,6115.25,6116.75,2393 +1736836200,6116.5,6116.5,6111.25,6112.75,2309 +1736838000,6113,6116.25,6108,6113.25,3672 +1736839800,6113.25,6117.75,6112.5,6115.75,2617 +1736841600,6115.75,6126.5,6114.5,6123.75,9261 +1736843400,6123.75,6133.5,6119.5,6128.5,9427 +1736845200,6128.5,6131,6122,6125,9038 +1736847000,6125,6128.5,6123,6125.5,4503 +1736848800,6125.5,6127.25,6120.5,6122,4117 +1736850600,6122,6127.25,6121.75,6125.5,2801 +1736852400,6125.5,6125.5,6117.5,6118.75,4629 +1736854200,6119,6119.5,6114.25,6116,4522 +1736856000,6115.75,6118.5,6101.5,6109,11664 +1736857800,6109,6113,6107.5,6109.5,7794 +1736859600,6109.5,6109.5,6094.5,6097.75,18895 +1736861400,6099.5,6138.5,6097.75,6117.25,74608 +1736863200,6117.5,6125.25,6111,6122.75,34584 +1736865000,6122.75,6129.75,6098.75,6102.25,162036 +1736866800,6102.25,6126,6100.75,6111.25,145664 +1736868600,6111.25,6115.75,6097.25,6097.5,110817 +1736870400,6097.75,6099.25,6081,6087.75,126282 +1736872200,6088,6093.75,6066.75,6066.75,105002 +1736874000,6066.75,6080.25,6064.75,6076,88017 +1736875800,6076,6084.75,6062.5,6081.5,77108 +1736877600,6081.25,6102,6080,6099.5,59764 +1736879400,6099.75,6118,6097.5,6115,78261 +1736881200,6115.25,6118.75,6109,6111,67123 +1736883000,6111,6118,6084,6085.5,90566 +1736884800,6085.75,6088.75,6068.75,6084.75,159891 +1736886600,6084.75,6103.25,6075.5,6102,192972 +1736888400,6102,6113.5,6100,6113,51602 +1736890200,6113,6115,6110.75,6111.5,9640 +1736895600,6111.5,6111.5,6105.75,6106,5192 +1736897400,6106.25,6107,6104.25,6106.5,2100 +1736899200,6106.5,6106.75,6104.25,6104.5,2712 +1736901000,6104.5,6107.25,6104.25,6107,1767 +1736902800,6106.75,6108.5,6106,6107.75,2795 +1736904600,6107.75,6108,6105.25,6107.25,1990 +1736906400,6107.25,6108,6105.5,6107,1923 +1736908200,6107,6107,6103.25,6103.75,2429 +1736910000,6103.75,6104.25,6102.75,6103.75,1177 +1736911800,6104,6104.75,6102.75,6103.25,1074 +1736913600,6103.25,6103.5,6101,6101.75,1784 +1736915400,6102,6104.5,6102,6104.25,1138 +1736917200,6104,6104.25,6101.5,6103.5,1735 +1736919000,6103.5,6104.75,6103,6103.25,1075 +1736920800,6103.25,6105,6102.75,6105,1503 +1736922600,6105,6106,6104.5,6105.25,1704 +1736924400,6105,6106.75,6105,6106.5,2725 +1736926200,6106.5,6106.75,6103.25,6104.25,3026 +1736928000,6104.5,6106,6099.5,6105.25,6656 +1736929800,6105,6107.25,6103.5,6104,3246 +1736931600,6104.25,6106.75,6103,6106,3642 +1736933400,6106.25,6111.75,6106,6108.75,5806 +1736935200,6109,6110.25,6103.75,6109.25,3160 +1736937000,6109,6113,6109,6112.25,3525 +1736938800,6112.25,6113.5,6111.5,6112.75,2651 +1736940600,6112.5,6126,6112.5,6122.75,10262 +1736942400,6122.75,6125.5,6119,6119.5,9964 +1736944200,6119.75,6125,6117.75,6121.5,7729 +1736946000,6121.75,6126,6120,6123.75,14898 +1736947800,6124.25,6199.75,6121.25,6190.5,132677 +1736949600,6190.75,6195.75,6181.5,6184.75,59629 +1736951400,6184.75,6203,6172.5,6201,209617 +1736953200,6201,6211.75,6197,6205.25,146132 +1736955000,6205.5,6207.5,6192.5,6193,114761 +1736956800,6193.25,6201.75,6188.5,6191.5,87538 +1736958600,6191.5,6191.5,6175.75,6181.25,104628 +1736960400,6181,6195,6179.5,6192.25,75132 +1736962200,6192.25,6200.75,6190,6191,58901 +1736964000,6191.25,6204.25,6191,6204,43303 +1736965800,6204,6208.25,6201.25,6206.75,49978 +1736967600,6207,6213,6206,6212.75,42819 +1736969400,6212.75,6219,6211.75,6215.5,57601 +1736971200,6215.75,6221.25,6214.75,6218.5,51383 +1736973000,6218.25,6220.25,6207.75,6208.5,164629 +1736974800,6208.5,6211.75,6206,6208,43244 +1736976600,6207.75,6208,6205.25,6207.75,6656 +1736982000,6208.5,6213.25,6206.5,6213,3786 +1736983800,6213,6215.25,6212.5,6214.25,2163 +1736985600,6214.25,6222,6213,6219.25,4606 +1736987400,6219,6220,6215,6217.5,3604 +1736989200,6217.5,6217.5,6212,6213,3261 +1736991000,6213.25,6217.25,6210.75,6211.5,3578 +1736992800,6211.5,6212.5,6208.25,6208.75,2750 +1736994600,6209,6212,6208.5,6211.25,1566 +1736996400,6211.25,6215,6210.75,6212,3032 +1736998200,6212,6213.25,6210,6211.5,2072 +1737000000,6211.5,6213,6211,6211.75,1515 +1737001800,6211.75,6212,6209.75,6210.5,1245 +1737003600,6210.75,6210.75,6207,6207.75,2027 +1737005400,6208,6209.5,6203,6205.5,3409 +1737007200,6205.75,6216.75,6203.75,6215,9464 +1737009000,6215,6221.25,6214.5,6217.25,6934 +1737010800,6217,6229,6215,6228.5,10418 +1737012600,6228.5,6237.25,6228,6236.25,10372 +1737014400,6236,6237.5,6229,6230,11361 +1737016200,6230.25,6233.25,6226.75,6227.75,9660 +1737018000,6227.75,6230.5,6222.5,6223,10350 +1737019800,6223,6223.75,6216.75,6221.75,10907 +1737021600,6222,6228.75,6215.25,6228.25,7764 +1737023400,6228.5,6230,6225.75,6227.25,7954 +1737025200,6227,6228,6222.5,6225.25,5282 +1737027000,6225.25,6228.75,6221.5,6226.5,6220 +1737028800,6226.75,6227.25,6214.75,6217.75,9858 +1737030600,6217.75,6219.5,6209,6210.5,14155 +1737032400,6210.75,6214.5,6206.75,6212.75,17031 +1737034200,6213,6219,6207,6216.25,33876 +1737036000,6216.25,6223.25,6212.5,6221.75,20266 +1737037800,6221.75,6223,6200.5,6202,166545 +1737039600,6201.75,6212.25,6193.25,6202.25,165987 +1737041400,6202.5,6215,6197.75,6214.75,102231 +1737043200,6214.75,6224.25,6205.5,6213.5,113770 +1737045000,6213.5,6215.75,6198.25,6215,86825 +1737046800,6215,6218.5,6207.75,6217.75,67929 +1737048600,6217.75,6218,6208,6209.5,46763 +1737050400,6209.75,6215.5,6201,6202.25,43050 +1737052200,6202.25,6204,6189,6193.5,90640 +1737054000,6193.5,6206,6190.25,6204.25,64701 +1737055800,6204.5,6211,6201.5,6209.25,53979 +1737057600,6209.5,6213.5,6199.25,6203,67344 +1737059400,6202.75,6211.75,6194,6196.25,141137 +1737061200,6196.5,6197,6181.75,6186,50373 +1737063000,6185.75,6189.75,6185.75,6189.5,6749 +1737068400,6190.25,6194,6188,6192.5,4149 +1737070200,6192.5,6194.75,6191.75,6194.5,2316 +1737072000,6194.25,6195.5,6192,6194,3226 +1737073800,6194,6195.5,6193,6195.25,2000 +1737075600,6195.25,6199.75,6194.75,6198.75,3233 +1737077400,6198.5,6204,6197.75,6201.75,3124 +1737079200,6202,6205.5,6201.5,6203.75,2190 +1737081000,6203.75,6204,6197.5,6199,2380 +1737082800,6199,6200.25,6197,6198.75,1461 +1737084600,6198.75,6204.75,6198.75,6204.5,1872 +1737086400,6204.25,6209.25,6204,6209,2887 +1737088200,6209.25,6209.5,6204.75,6206,1894 +1737090000,6206,6207.5,6205.5,6207.5,1378 +1737091800,6207.75,6209,6204.5,6206.5,2468 +1737093600,6206.5,6206.5,6203.5,6205,2061 +1737095400,6205,6207.75,6203,6204.5,1835 +1737097200,6204.75,6205.25,6200.5,6201.25,3167 +1737099000,6201.25,6204.75,6197,6203.75,3134 +1737100800,6203.5,6207.25,6203,6205.25,5253 +1737102600,6205.25,6211.75,6205.25,6210.5,3988 +1737104400,6210.5,6219,6209.5,6217.5,7855 +1737106200,6217.75,6217.75,6213.75,6215.25,4318 +1737108000,6215.25,6218.5,6212.25,6215,3633 +1737109800,6215,6216.25,6212.25,6214.75,4234 +1737111600,6214.75,6218.75,6214.75,6218,3036 +1737113400,6218,6220.75,6212.75,6214,6774 +1737115200,6214,6219,6210,6217.25,7603 +1737117000,6217.5,6218.5,6212.5,6216.75,6139 +1737118800,6216.75,6233.25,6216.5,6231.25,22131 +1737120600,6231.25,6241.25,6231.25,6239,43252 +1737122400,6239,6255.5,6238.75,6246.75,79782 +1737124200,6246.75,6250.25,6232.75,6240.5,192578 +1737126000,6240.25,6253,6237.75,6247.5,119896 +1737127800,6247.5,6259.5,6245.5,6259,88854 +1737129600,6259,6269,6255,6265.25,76982 +1737131400,6265.5,6267.5,6258.5,6260.75,61203 +1737133200,6260.5,6268.25,6255.75,6267.5,48677 +1737135000,6267.5,6269,6263,6266.75,38780 +1737136800,6266.75,6271.5,6263.25,6268.25,41500 +1737138600,6268.5,6269.25,6259.75,6263.75,54602 +1737140400,6263.75,6265.5,6258.25,6262.25,48465 +1737142200,6262.25,6264.75,6257.5,6259.75,39210 +1737144000,6259.75,6262.25,6252.5,6258.5,63475 +1737145800,6258.5,6263.5,6251,6253,159176 +1737147600,6253.25,6254,6249,6251,43379 +1737149400,6251,6253,6249.75,6252.5,5601 +1737327600,6252.25,6258.5,6241.5,6244,6777 +1737329400,6244,6244.5,6240,6243.5,3348 +1737331200,6243.5,6246.75,6242.5,6244,3197 +1737333000,6244,6247.25,6242.25,6247,1833 +1737334800,6247,6250.25,6243.5,6245.25,3366 +1737336600,6245,6249.5,6244,6247.75,2063 +1737338400,6247.5,6248.5,6246.25,6247.25,1757 +1737340200,6247.5,6248.25,6245.25,6247.25,1164 +1737342000,6247.5,6250.75,6245.5,6248.25,1782 +1737343800,6248.5,6250.5,6247.5,6249.75,1496 +1737345600,6249.75,6251.75,6249,6249.5,1605 +1737347400,6249.75,6252,6249,6252,913 +1737349200,6252,6253.25,6251.25,6252,1155 +1737351000,6251.75,6252.5,6251.25,6252.25,734 +1737352800,6252.25,6253.5,6251,6253.5,1268 +1737354600,6253.5,6256.75,6252.5,6255,2036 +1737356400,6255.25,6257,6254.25,6254.75,1967 +1737358200,6254.75,6261.75,6254.5,6261.5,3123 +1737360000,6261.25,6263.5,6252,6254.5,6767 +1737361800,6254.5,6259,6253.75,6257,3364 +1737363600,6257.25,6261,6256,6258.5,2921 +1737365400,6258.75,6259.75,6256,6258.5,1901 +1737367200,6258.5,6260,6254.25,6257.75,2930 +1737369000,6258,6260,6255.5,6257.5,2259 +1737370800,6257.25,6259,6255.25,6256.25,2257 +1737372600,6256.25,6258.5,6255.5,6256,1832 +1737374400,6256.25,6256.5,6245.75,6246.5,5680 +1737376200,6246.5,6250.75,6246.5,6248,3970 +1737378000,6248,6248,6243.75,6244,5167 +1737379800,6244,6278.5,6238,6277.25,43284 +1737381600,6277.25,6286,6270,6283.75,24472 +1737383400,6284.25,6298.25,6283,6287.75,31631 +1737385200,6287.5,6287.5,6275,6276.25,19991 +1737387000,6276.5,6276.75,6263,6273.75,17914 +1737388800,6273.75,6281.5,6273.5,6279.25,14329 +1737390600,6279.5,6281.25,6274.5,6275.5,7820 +1737392400,6275.75,6278.75,6256.5,6268.25,21372 +1737394200,6268,6282,6265.75,6275.25,13875 +1737414000,6280.5,6286.75,6276.75,6285,8193 +1737415800,6285,6289,6280.5,6288,4516 +1737417600,6288.25,6290.5,6281.5,6283.25,6489 +1737419400,6283.25,6284.5,6227,6231,30830 +1737421200,6230.75,6265.5,6214.5,6257.5,32478 +1737423000,6257.25,6261.25,6241.75,6256.5,15906 +1737424800,6256.75,6263.75,6256.75,6257.25,6895 +1737426600,6257.25,6260.5,6254.5,6259.25,4134 +1737428400,6259,6270.75,6258.75,6267.75,5434 +1737430200,6267.75,6269.25,6263.5,6265.75,3214 +1737432000,6266,6267.25,6262,6264.5,2142 +1737433800,6264.5,6265,6260.75,6261.5,2283 +1737435600,6261.5,6263.75,6260.75,6261.75,1532 +1737437400,6261.75,6262.5,6256.25,6259,2826 +1737439200,6259,6263.75,6258.75,6263.75,1953 +1737441000,6263.75,6263.75,6256.25,6259.5,2589 +1737442800,6259.25,6262,6256,6262,3350 +1737444600,6262,6267.5,6260.5,6266.5,4678 +1737446400,6266.5,6270,6260.5,6268,7861 +1737448200,6267.75,6275.5,6267.75,6270,6910 +1737450000,6270,6276.5,6269,6274.5,7157 +1737451800,6274.5,6280.75,6274,6280.75,5059 +1737453600,6280.75,6287.75,6279.75,6284.25,10029 +1737455400,6284.5,6284.5,6275.75,6276.25,3849 +1737457200,6276.25,6280,6271.25,6273,6097 +1737459000,6273,6276.75,6269.25,6271.75,6368 +1737460800,6272,6278.5,6265.5,6278,9004 +1737462600,6278,6279.5,6273,6276.75,8918 +1737464400,6276.75,6279.25,6274.25,6275,11532 +1737466200,6275.25,6284,6274.75,6282.75,11929 +1737468000,6282.75,6285.75,6277.25,6284,26760 +1737469800,6283.75,6292,6272,6282.75,188973 +1737471600,6282.5,6283,6263.5,6280.5,140334 +1737473400,6280.5,6283.25,6271.25,6281,103275 +1737475200,6281,6286.75,6275.5,6285.25,65901 +1737477000,6285.25,6292.25,6279.5,6291,72337 +1737478800,6291,6295.25,6286.75,6293.5,56686 +1737480600,6293.25,6302.25,6293,6301.75,50409 +1737482400,6301.75,6306.5,6298,6303.75,51433 +1737484200,6303.5,6305.5,6299.5,6303.5,40562 +1737486000,6303.75,6305.5,6296.5,6301.5,51811 +1737487800,6301.5,6301.75,6294.25,6299.25,48812 +1737489600,6299.25,6305.25,6297.25,6304.5,48140 +1737491400,6304.75,6307.25,6299,6306.5,137226 +1737493200,6306.5,6313.25,6306,6309.5,47667 +1737495000,6309.5,6312.25,6308.25,6311.75,8114 +1737500400,6314,6319.25,6307,6310.75,11615 +1737502200,6310.75,6317,6310.25,6316.5,2927 +1737504000,6316.5,6318.25,6315.25,6317.25,3350 +1737505800,6317.25,6322,6317.25,6321.25,4503 +1737507600,6321,6321,6315.75,6319.25,4297 +1737509400,6319,6321.25,6318,6320,1937 +1737511200,6319.75,6322.5,6319.5,6321.5,2065 +1737513000,6321.25,6322.5,6319,6320,1793 +1737514800,6320.25,6322.25,6319.25,6320.75,1529 +1737516600,6321,6322.75,6320.75,6322.25,1799 +1737518400,6322,6322.25,6320.5,6321,1348 +1737520200,6321.25,6325,6321,6324.5,2565 +1737522000,6324.25,6324.25,6322.75,6322.75,1335 +1737523800,6322.75,6323.25,6322.25,6322.75,847 +1737525600,6323,6323.5,6320.5,6321.25,1919 +1737527400,6321.25,6321.75,6318.75,6319,1648 +1737529200,6319.25,6322.5,6318,6321.25,3200 +1737531000,6321.25,6322.75,6318.5,6319.75,2917 +1737532800,6319.75,6327,6319,6326,6401 +1737534600,6326,6330,6325.75,6329.5,7168 +1737536400,6329.5,6334.25,6328.75,6334,9786 +1737538200,6334,6334.75,6329.5,6330.75,7792 +1737540000,6330.5,6331.25,6327.75,6330,5000 +1737541800,6330.25,6332.75,6329.75,6331.75,3659 +1737543600,6331.5,6335.25,6330.5,6332.25,4394 +1737545400,6332.5,6332.75,6328.75,6330.25,6094 +1737547200,6330.5,6335.25,6329.5,6332.5,8035 +1737549000,6332.25,6336.5,6331.75,6332.5,6740 +1737550800,6332.75,6338.5,6332.5,6338,10603 +1737552600,6338,6339,6336.25,6338.75,12107 +1737554400,6338.75,6339.25,6333.5,6336.25,27143 +1737556200,6336.25,6342.75,6331.25,6342.25,141337 +1737558000,6342.25,6347.75,6337,6344.5,107833 +1737559800,6344.25,6348,6341.75,6342.25,78370 +1737561600,6342.25,6349.5,6339.5,6349.5,72356 +1737563400,6349.5,6355,6349,6353.5,62177 +1737565200,6353.75,6355.75,6350.25,6352.75,42125 +1737567000,6352.5,6354.25,6350.25,6350.5,31897 +1737568800,6350.5,6351.75,6346.75,6348,47176 +1737570600,6348,6353.25,6347,6347.25,47597 +1737572400,6347.25,6350.5,6345.5,6346,48247 +1737574200,6346.25,6353.25,6344.75,6353,48316 +1737576000,6352.75,6353.25,6348,6348.25,49044 +1737577800,6348.5,6350.75,6339.5,6340.25,161540 +1737579600,6340,6342,6335,6336,38130 +1737581400,6335.75,6340.25,6335.5,6340.25,10952 +1737586800,6340,6340,6335.5,6336.75,6652 +1737588600,6336.5,6337.75,6335.25,6336,6793 +1737590400,6336.25,6338,6334,6335,4641 +1737592200,6335,6337,6334,6336,3228 +1737594000,6336,6338,6335.25,6335.75,4311 +1737595800,6335.75,6337.25,6333,6333.75,3750 +1737597600,6333.75,6334,6329.75,6334,2752 +1737599400,6334,6335.25,6333.25,6333.75,1361 +1737601200,6333.75,6336.25,6331.75,6334,2273 +1737603000,6333.75,6335.25,6332.5,6333.25,1443 +1737604800,6333.5,6336.5,6333,6336.25,1347 +1737606600,6336.25,6336.75,6335.25,6336.25,835 +1737608400,6336,6337,6335.25,6335.5,1014 +1737610200,6335.5,6336,6333.5,6333.75,1103 +1737612000,6333.5,6336,6333,6333.75,1213 +1737613800,6333.5,6334.25,6331.5,6332.5,1514 +1737615600,6332.75,6333.5,6330.25,6331.75,2312 +1737617400,6331.75,6332,6328.25,6330,3957 +1737619200,6329.75,6331,6327,6329.25,6485 +1737621000,6329.25,6329.25,6322.75,6325,7320 +1737622800,6325,6327.25,6321.5,6323.75,6432 +1737624600,6324,6330,6323,6328.75,5557 +1737626400,6328.5,6332.75,6327,6331.5,7108 +1737628200,6331.5,6331.5,6326.5,6326.75,3336 +1737630000,6326.75,6331.25,6326,6329.75,4194 +1737631800,6330,6333.5,6329.5,6332.25,4465 +1737633600,6332.5,6333.75,6327.75,6333,5851 +1737635400,6333,6335.25,6331.75,6335,5972 +1737637200,6335,6335.75,6329.75,6333,11115 +1737639000,6333,6337.75,6330.25,6334.75,14570 +1737640800,6335,6336,6332.25,6333.75,19869 +1737642600,6333.5,6339,6331.25,6338.25,96601 +1737644400,6338.5,6338.5,6332,6333,64356 +1737646200,6333,6345,6332.5,6344.75,65257 +1737648000,6344.75,6351.75,6339.75,6351.25,100256 +1737649800,6351,6354.75,6346.5,6348.5,66892 +1737651600,6348.5,6350,6345,6348,34922 +1737653400,6347.75,6353,6344.75,6352.75,35966 +1737655200,6352.75,6359,6351.75,6356,39199 +1737657000,6356.25,6358.5,6353,6353.75,34052 +1737658800,6353.75,6354.75,6349.25,6353,46123 +1737660600,6353,6356.5,6352.75,6354.5,36149 +1737662400,6354.25,6359.25,6352.5,6357.25,46379 +1737664200,6357.25,6374,6353.25,6373.5,164505 +1737666000,6373.5,6373.75,6367,6368,67420 +1737667800,6368,6369.5,6366.5,6368.5,18973 +1737673200,6368,6369,6365.25,6366,3541 +1737675000,6366,6368.75,6366,6368,1753 +1737676800,6368,6368.5,6366.75,6367.25,1525 +1737678600,6367.25,6367.5,6365.25,6366.75,4633 +1737680400,6367,6370.5,6365.75,6368,5541 +1737682200,6367.75,6368.25,6366,6368,10548 +1737684000,6368,6375.75,6367,6372.75,11818 +1737685800,6372.5,6375,6372.25,6374.5,2402 +1737687600,6374.5,6376,6366.75,6367.25,3759 +1737689400,6367.5,6369.25,6365,6367.25,3424 +1737691200,6367.25,6368.5,6363.75,6364.5,3072 +1737693000,6364.75,6367.25,6364.5,6366.25,1515 +1737694800,6366.25,6367.5,6365.75,6367,1445 +1737696600,6366.75,6367.75,6365.25,6366,1124 +1737698400,6366,6368.25,6365.5,6367.5,1388 +1737700200,6367.5,6368.75,6365.75,6366.5,1644 +1737702000,6366.5,6367.25,6363.25,6365,3356 +1737703800,6365,6365.75,6362.75,6364.75,2755 +1737705600,6364.75,6367.25,6363.5,6366.25,4831 +1737707400,6366,6367.75,6363.5,6364.5,5251 +1737709200,6364.5,6369.5,6364.25,6367.75,5394 +1737711000,6367.75,6369.5,6365,6365.5,4213 +1737712800,6365.25,6366,6362,6362.5,5509 +1737714600,6362.5,6364,6359,6363.25,13703 +1737716400,6363.5,6364.25,6361.5,6361.75,4363 +1737718200,6361.75,6364.5,6360.5,6364.25,5368 +1737720000,6364.5,6369.25,6363.5,6369,6198 +1737721800,6368.75,6369,6363.5,6366,4908 +1737723600,6365.75,6366.25,6361,6363.75,8809 +1737725400,6364,6364.25,6360.5,6363.25,7733 +1737727200,6363.25,6372.75,6363,6372,26890 +1737729000,6372,6382.25,6370.5,6377,110399 +1737730800,6377.25,6379.5,6366.5,6367.5,100914 +1737732600,6367.5,6370.5,6364.5,6365.75,65981 +1737734400,6365.75,6372.75,6364.75,6372.75,57946 +1737736200,6372.5,6377.5,6368,6369.5,59440 +1737738000,6369.5,6374.5,6366.75,6368.5,54522 +1737739800,6368.25,6370.25,6359.25,6361,56617 +1737741600,6360.75,6363.25,6354.75,6358.5,67919 +1737743400,6358.5,6361.75,6345.75,6348.25,71873 +1737745200,6348.25,6352.5,6343.25,6348,77799 +1737747000,6348.25,6353.25,6347,6347.75,52888 +1737748800,6347.75,6352.25,6343.5,6344.5,52460 +1737750600,6344.75,6355,6342,6352.75,142738 +1737752400,6352.75,6353.5,6347.25,6349.25,40230 +1737754200,6349.25,6352,6348,6352,5855 +1737932400,6322.25,6325.25,6319,6323.5,24630 +1737934200,6323.5,6324.75,6322.25,6323.25,6252 +1737936000,6323.25,6324,6318.25,6318.75,8682 +1737937800,6318.5,6319,6303.25,6305,17289 +1737939600,6304.75,6309.75,6300.5,6303.75,10861 +1737941400,6304,6304.75,6292,6297.5,13668 +1737943200,6297.5,6298.5,6292.5,6297.25,6469 +1737945000,6297,6300.75,6296.5,6298.75,4857 +1737946800,6298.75,6305.75,6296.75,6304,6515 +1737948600,6304.25,6304.5,6300.25,6301.5,4705 +1737950400,6301.5,6302,6295,6298.25,3815 +1737952200,6298.25,6298.5,6292.5,6295,4729 +1737954000,6295,6296.25,6281.75,6283.25,8164 +1737955800,6283.25,6284.75,6277,6280,8077 +1737957600,6280,6281.25,6274,6275.75,5777 +1737959400,6275.5,6275.5,6263.25,6268.25,11909 +1737961200,6268.5,6271.75,6254.75,6259.5,14569 +1737963000,6259.5,6265.25,6247.75,6249,16587 +1737964800,6249.25,6257.75,6236,6241.25,28387 +1737966600,6241.25,6243.5,6226.75,6237.5,25035 +1737968400,6237.25,6238.25,6227.25,6231.25,24794 +1737970200,6231.25,6240.75,6228,6230.5,18812 +1737972000,6230.75,6231.5,6210,6210.75,31348 +1737973800,6211,6212.75,6168,6193.5,58753 +1737975600,6193.5,6211.75,6191,6199.5,38658 +1737977400,6199.5,6211.5,6197,6202,23570 +1737979200,6201.75,6218.5,6200.75,6215,29793 +1737981000,6214.75,6226.5,6212.5,6220,29576 +1737982800,6220,6234.75,6213.25,6232.5,37345 +1737984600,6232.75,6234.75,6222.5,6227.5,35213 +1737986400,6227.5,6227.75,6215.75,6218,39833 +1737988200,6218,6257.75,6216.75,6257,255260 +1737990000,6256.75,6263,6237.5,6261,180546 +1737991800,6261,6268,6251.25,6251.75,137204 +1737993600,6251.75,6253.5,6233.75,6236,110116 +1737995400,6236,6248.75,6233.25,6239.25,118030 +1737997200,6239.5,6251.75,6234.75,6247.75,92312 +1737999000,6247.75,6253.5,6232.75,6233.25,83449 +1738000800,6233.25,6239.25,6231.75,6232.75,62383 +1738002600,6232.75,6246,6232,6237.5,69344 +1738004400,6237.75,6263.25,6237.5,6261.75,79442 +1738006200,6261.75,6261.75,6234.75,6241.75,96320 +1738008000,6241.5,6253.5,6235.5,6246.75,96784 +1738009800,6247,6268.75,6243.5,6266.75,231922 +1738011600,6266.75,6276.5,6264.25,6272.75,66033 +1738013400,6272.75,6273.25,6268.75,6270.25,8960 +1738018800,6279.5,6279.5,6257,6260.75,18742 +1738020600,6260.75,6273.5,6260,6272.5,8568 +1738022400,6272.5,6274.25,6264.5,6265.25,4874 +1738024200,6265.25,6266.75,6259.25,6263.75,5032 +1738026000,6264,6272.75,6264,6270.75,4506 +1738027800,6270.5,6272.25,6253.5,6255.25,7902 +1738029600,6255.25,6269.5,6252.25,6265.75,7790 +1738031400,6265.5,6266.75,6260.25,6264,2470 +1738033200,6264,6270,6262.75,6269,2853 +1738035000,6269,6271.5,6262.75,6263.75,2685 +1738036800,6263.5,6266.5,6261.75,6263.5,2838 +1738038600,6263.5,6267.5,6262,6267,1390 +1738040400,6267.25,6269.5,6261.75,6262.75,1966 +1738042200,6262.5,6263.75,6256.25,6263.5,3133 +1738044000,6263.75,6266,6261.25,6263,2289 +1738045800,6263,6266,6257.5,6261,2422 +1738047600,6260.75,6270.5,6257,6268.5,5186 +1738049400,6268.5,6272.5,6266,6270.25,5044 +1738051200,6270.25,6274.5,6263.5,6268,11062 +1738053000,6268.25,6286,6267.75,6284.75,11136 +1738054800,6284.5,6289.25,6281.25,6281.5,13655 +1738056600,6281.75,6288,6278.75,6287.75,6324 +1738058400,6287.75,6293,6286.75,6291,8479 +1738060200,6291.25,6292.25,6287.5,6288.25,5479 +1738062000,6288.25,6292,6283.5,6284,5016 +1738063800,6284,6285.25,6277.5,6280,7424 +1738065600,6280.25,6281.5,6266,6269,13706 +1738067400,6269,6280.75,6266.25,6277.75,17162 +1738069200,6278,6286.25,6275,6284,15696 +1738071000,6284,6285.75,6271.5,6275,19450 +1738072800,6274.75,6279,6271,6277.75,20442 +1738074600,6277.5,6279.5,6243.5,6259.75,178133 +1738076400,6259.75,6299,6258.75,6295.75,139388 +1738078200,6296,6302.25,6288.5,6301.75,112577 +1738080000,6302,6307.25,6281.25,6285.25,115111 +1738081800,6285.25,6297.25,6280.25,6297,99650 +1738083600,6296.75,6310.5,6295,6308.25,81954 +1738085400,6308.5,6312.5,6304.25,6310,61069 +1738087200,6310,6319.25,6308.75,6313.5,59237 +1738089000,6313.5,6316.25,6306.5,6309.25,60730 +1738090800,6309.5,6313,6303.75,6311.75,54396 +1738092600,6312,6324.25,6311.75,6323,55895 +1738094400,6322.75,6325.5,6318.5,6322.25,61676 +1738096200,6322.25,6324,6315.25,6316,146591 +1738098000,6316,6316.25,6309.75,6310.5,46726 +1738099800,6310.5,6312,6309.75,6311.25,5798 +1738105200,6310.75,6314.75,6306.5,6312.5,4266 +1738107000,6312.25,6312.5,6306.5,6307.75,2362 +1738108800,6307.75,6313.5,6306.5,6310,2771 +1738110600,6310,6312.75,6308.25,6312.25,1762 +1738112400,6312,6313.25,6310,6312.75,1669 +1738114200,6312.75,6314,6311.75,6311.75,1282 +1738116000,6312,6313,6310.25,6311,1031 +1738117800,6311.25,6315.75,6311,6314.5,1722 +1738119600,6314.5,6314.75,6308.75,6310.75,2296 +1738121400,6310.5,6314.25,6308.75,6314.25,1414 +1738123200,6314.25,6319.75,6314.25,6319.5,3108 +1738125000,6319.5,6319.5,6316.75,6317,962 +1738126800,6317,6318.25,6316.25,6318,806 +1738128600,6318,6318,6313.5,6314.25,1340 +1738130400,6314.5,6331.5,6314.5,6325.25,10875 +1738132200,6325.5,6330.75,6325.5,6327.5,3859 +1738134000,6327.5,6327.75,6323,6324.25,2920 +1738135800,6324.5,6325.5,6322.75,6325,3001 +1738137600,6325,6327.25,6321.75,6325.25,8940 +1738139400,6325,6327,6321.5,6322.5,5879 +1738141200,6322.25,6323.75,6315,6319.75,8815 +1738143000,6319.75,6323.75,6316.5,6321.5,4358 +1738144800,6321.5,6323,6318.25,6318.75,2743 +1738146600,6318.75,6325,6317.5,6323.5,5584 +1738148400,6323.75,6324,6319.75,6322,1913 +1738150200,6322,6326.75,6318.75,6325,5839 +1738152000,6325,6325.25,6317.25,6318.5,5458 +1738153800,6318.25,6318.75,6313.5,6316.25,4475 +1738155600,6316.25,6316.5,6301.25,6303,15610 +1738157400,6302.75,6305.75,6298.75,6305.75,15850 +1738159200,6305.5,6310.5,6303,6307.5,23376 +1738161000,6307.25,6310.5,6294.5,6303,113608 +1738162800,6303.25,6311.25,6297.25,6299.5,90477 +1738164600,6299.75,6305.25,6294.75,6298.25,62356 +1738166400,6298.25,6302,6292,6294.5,66858 +1738168200,6294.5,6299.75,6289.25,6292.75,58444 +1738170000,6292.75,6304.5,6292,6300.75,46901 +1738171800,6300.75,6303.25,6289.25,6290.75,39128 +1738173600,6291,6293.75,6266.25,6293.5,139399 +1738175400,6293.5,6296.75,6283.5,6285.25,49552 +1738177200,6285.25,6285.75,6262.25,6264,110483 +1738179000,6264,6303.5,6262.75,6293.5,170530 +1738180800,6293.25,6307.5,6275.75,6303.75,124953 +1738182600,6304.25,6307.5,6278,6288.25,157103 +1738184400,6288.25,6299.75,6263.75,6296,78958 +1738186200,6296.25,6301.5,6282,6296.5,32253 +1738191600,6288.5,6295.75,6281.5,6283.5,12062 +1738193400,6283.75,6290.5,6282.5,6288.75,4523 +1738195200,6288.75,6298.25,6286.75,6298,3825 +1738197000,6298,6301.5,6297.75,6301.5,3062 +1738198800,6301.25,6307,6299.25,6305.75,4226 +1738200600,6305.5,6312.5,6305,6309.25,5240 +1738202400,6309.25,6313.75,6309.25,6313,3182 +1738204200,6313.25,6314,6309.25,6309.75,2147 +1738206000,6309.75,6311.75,6309.5,6310.75,1627 +1738207800,6310.75,6312.5,6309.25,6312.5,1653 +1738209600,6312.5,6313.75,6311.25,6312.5,1351 +1738211400,6312.75,6312.75,6310,6310.25,1503 +1738213200,6310.25,6310.5,6307,6309.75,1800 +1738215000,6309.75,6311.25,6307.75,6310,1849 +1738216800,6310,6311.75,6307.5,6308.25,1377 +1738218600,6308.25,6308.75,6306,6308.25,1446 +1738220400,6308,6309.25,6304.75,6309.25,2252 +1738222200,6309,6313.5,6308.75,6312.25,2448 +1738224000,6312,6320,6310.5,6319,8439 +1738225800,6319,6321.5,6316.5,6321.25,4130 +1738227600,6321.25,6321.25,6315.25,6316,4456 +1738229400,6316.25,6316.75,6309.25,6310.25,3867 +1738231200,6310.5,6313.75,6306,6309,4237 +1738233000,6309,6313,6307.25,6307.5,2550 +1738234800,6307.5,6314.75,6307,6312.5,4219 +1738236600,6312.5,6313,6306,6307.25,5390 +1738238400,6307.25,6310,6294.25,6297.25,14350 +1738240200,6297.25,6304.5,6294.5,6302.75,7554 +1738242000,6302.75,6307,6299.5,6304.75,9722 +1738243800,6304.25,6311.25,6298.5,6310.25,18697 +1738245600,6310.5,6311.75,6300.5,6309.5,26201 +1738247400,6309.5,6329.75,6303.5,6319.25,164165 +1738249200,6319.25,6320,6293.5,6295.75,126806 +1738251000,6296,6308.5,6283.5,6284.25,106352 +1738252800,6284.25,6299,6276.5,6299,103363 +1738254600,6299,6313.25,6292.25,6310.5,76063 +1738256400,6310.25,6310.5,6290.25,6293,76846 +1738258200,6293.25,6303.25,6291,6303,54204 +1738260000,6303.25,6313.25,6301.5,6309.75,56440 +1738261800,6309.75,6321,6309.25,6320,54307 +1738263600,6320,6322.75,6315.75,6319.75,50202 +1738265400,6319.5,6327.25,6316,6327,51164 +1738267200,6326.75,6336.25,6326,6333.25,62143 +1738269000,6333,6333.5,6287.75,6319.25,312651 +1738270800,6319.25,6327,6308.5,6316.25,51717 +1738272600,6316,6327.75,6305.5,6313.25,23830 +1738278000,6326,6333.5,6322.75,6324.25,9048 +1738279800,6324.25,6330.25,6320.5,6329.25,5475 +1738281600,6329.25,6329.5,6323.25,6328.5,3417 +1738283400,6328.75,6331,6327,6328.5,2055 +1738285200,6328.25,6331.5,6319.25,6328.75,7227 +1738287000,6328.5,6338.5,6328.5,6337.75,6001 +1738288800,6337.75,6339.75,6334.25,6335.5,3376 +1738290600,6335.25,6336,6332,6332.25,2855 +1738292400,6332.25,6335.25,6331.75,6333.5,1304 +1738294200,6333.25,6333.5,6331.25,6331.25,1502 +1738296000,6331.5,6334.75,6331,6332.75,1532 +1738297800,6332.75,6333.5,6330.75,6331.75,1139 +1738299600,6332,6335.25,6331.75,6334.25,1180 +1738301400,6334,6334.75,6332.75,6333.75,1300 +1738303200,6334,6338,6332.5,6338,2517 +1738305000,6337.75,6339.75,6337,6338,1626 +1738306800,6337.75,6344.5,6337.75,6343.5,4060 +1738308600,6343.25,6344.75,6342,6342,3291 +1738310400,6342.25,6343.5,6339.25,6341,5963 +1738312200,6340.75,6344,6336.25,6338.5,4719 +1738314000,6338.5,6347.5,6338.5,6347.5,5934 +1738315800,6347.75,6348.5,6343.5,6344.5,3929 +1738317600,6344.5,6346.5,6342.75,6345.75,2983 +1738319400,6345.75,6346.75,6343,6344.25,3566 +1738321200,6344,6348.5,6344,6347,3649 +1738323000,6347,6349,6345.5,6349,3285 +1738324800,6349,6350,6346.25,6347.25,7985 +1738326600,6347.5,6349,6345,6345.5,5617 +1738328400,6345.5,6347.5,6343.75,6347.5,7486 +1738330200,6347.25,6349.75,6341,6347.25,17747 +1738332000,6347,6347,6337,6342.5,26705 +1738333800,6342.5,6349.25,6338.25,6349,110337 +1738335600,6348.75,6358.25,6347.75,6357.5,99558 +1738337400,6357.5,6364.25,6356.5,6362.5,85847 +1738339200,6362.5,6367.75,6358.75,6359.25,70447 +1738341000,6359,6362.25,6353.25,6357,67640 +1738342800,6357,6363.5,6347.75,6363.25,95619 +1738344600,6363.5,6365.5,6357,6359,48450 +1738346400,6359,6361.5,6334.75,6336.25,129249 +1738348200,6336,6338,6315.75,6321.75,169932 +1738350000,6321.5,6326.75,6300.75,6312.5,141200 +1738351800,6312.5,6319,6286.75,6303.5,139826 +1738353600,6303.5,6303.5,6281,6284,133185 +1738355400,6284.25,6300.25,6277.75,6284.75,235989 +1738357200,6284.75,6289,6277.75,6285,69072 +1738359000,6285.25,6287.25,6281,6285.5,12306 +1738537200,6202.25,6202.5,6162,6176,69521 +1738539000,6176.25,6192.5,6175.75,6188,20060 +1738540800,6187.75,6196,6174.5,6187.75,24390 +1738542600,6187.5,6191.75,6182.5,6187.25,11704 +1738544400,6187,6193.25,6176.25,6189.75,15269 +1738546200,6190,6193.75,6178.75,6181.5,16933 +1738548000,6181.5,6182.25,6171.5,6173.5,13510 +1738549800,6173.5,6173.75,6155.5,6167,19278 +1738551600,6167,6169.75,6160.75,6169,7177 +1738553400,6169.25,6173,6165,6168.25,8142 +1738555200,6168.25,6171.25,6163.75,6165.5,7984 +1738557000,6165.5,6165.5,6156.5,6163.25,5801 +1738558800,6163.25,6167.5,6160,6163.75,4130 +1738560600,6163.5,6173,6162.25,6172.25,5153 +1738562400,6172,6176.75,6166.5,6168.5,8443 +1738564200,6168.75,6178.5,6168.5,6172,9286 +1738566000,6172,6180,6171.75,6178.25,9375 +1738567800,6178.25,6187.75,6174.5,6179.75,14395 +1738569600,6180,6208.75,6179.5,6199,28425 +1738571400,6198.75,6205.25,6195.5,6200.5,11708 +1738573200,6200.5,6203.75,6187,6193.75,16950 +1738575000,6194,6199.75,6185.25,6186.75,12937 +1738576800,6186.5,6194.25,6182.5,6192.75,11379 +1738578600,6192.75,6202.5,6192.75,6199.75,9800 +1738580400,6199.5,6208,6199.5,6201.5,11770 +1738582200,6201.5,6202.75,6190.75,6196.5,11697 +1738584000,6196.5,6199.5,6188.5,6193,18393 +1738585800,6192.75,6193.5,6180.25,6183.75,20583 +1738587600,6184,6203,6182,6194.5,42365 +1738589400,6194.75,6199,6185.5,6189.75,17751 +1738591200,6189.5,6194.75,6181.75,6192.25,45064 +1738593000,6192.25,6209.5,6181.25,6185.25,228134 +1738594800,6185.25,6231.5,6170.25,6229.25,292980 +1738596600,6229.25,6252,6222.25,6245,213617 +1738598400,6244.75,6258.5,6223.25,6244.75,156674 +1738600200,6245,6256.25,6234.75,6239,85787 +1738602000,6238.75,6253,6232.5,6240.25,75276 +1738603800,6240,6247,6223.75,6239.25,118784 +1738605600,6239.5,6248.5,6226.25,6244,77030 +1738607400,6244.25,6256.25,6240,6254.25,48020 +1738609200,6254.25,6266.5,6251.25,6261,53976 +1738611000,6261,6269.25,6258.75,6263.25,45931 +1738612800,6263.25,6266.75,6250,6251.5,52653 +1738614600,6251.5,6256.75,6240,6243,146167 +1738616400,6243.25,6265.25,6240.5,6262,66514 +1738618200,6262,6282,6257.75,6275.5,42636 +1738623600,6289,6289,6276,6276.25,7572 +1738625400,6276.25,6278.5,6272.75,6277,3668 +1738627200,6276.75,6277.25,6268,6270.5,4626 +1738629000,6270.5,6273.5,6268.75,6270.5,2602 +1738630800,6270.75,6270.75,6260.75,6262.25,5036 +1738632600,6262.25,6263.25,6255.75,6262,4205 +1738634400,6262.5,6263.25,6258,6260.5,2717 +1738636200,6260.5,6260.5,6253.25,6254.25,3514 +1738638000,6254.25,6255.25,6250.75,6253.5,3277 +1738639800,6253.25,6253.5,6245.25,6249.5,4324 +1738641600,6249.75,6255.25,6249.75,6255,3031 +1738643400,6255,6255,6247.5,6249,2723 +1738645200,6249,6249.5,6207,6229.5,38478 +1738647000,6229,6242.25,6224.75,6231.25,11162 +1738648800,6231.25,6234.25,6225.5,6228.75,6355 +1738650600,6228.5,6239,6223,6238.5,6313 +1738652400,6238.25,6243,6234.25,6238.25,5688 +1738654200,6238.25,6242.5,6235.25,6236.5,5032 +1738656000,6236.75,6241.5,6226.75,6228,10815 +1738657800,6228,6231.5,6214,6223.5,13890 +1738659600,6223.75,6233.5,6223.25,6231,8198 +1738661400,6231,6231.75,6223.75,6227.25,5484 +1738663200,6227,6235,6224.5,6231.5,5691 +1738665000,6231.75,6234,6227.75,6231.25,4355 +1738666800,6231.5,6239,6228.25,6236,6224 +1738668600,6236.25,6237,6231.25,6232.5,5452 +1738670400,6232.75,6243.5,6232.75,6242.75,10346 +1738672200,6243,6251.25,6241.75,6247.25,14054 +1738674000,6246.75,6251.25,6241.25,6247.75,14823 +1738675800,6248,6248.25,6239,6242,15540 +1738677600,6242,6247,6239.75,6243.5,25651 +1738679400,6243.5,6257.75,6238,6255,117802 +1738681200,6255,6277,6254.25,6271,123682 +1738683000,6271,6278.25,6266.5,6269.25,72036 +1738684800,6269.25,6286,6269.25,6285.25,62680 +1738686600,6285.25,6286.75,6273.5,6279.5,64302 +1738688400,6279.5,6282.25,6262,6263.25,80009 +1738690200,6263.25,6275.75,6259.25,6275.25,65154 +1738692000,6275.5,6278,6266.25,6276.75,42960 +1738693800,6276.5,6278,6272.5,6272.75,35048 +1738695600,6272.5,6287,6271,6284.5,48490 +1738697400,6284.5,6288.75,6273.75,6280.25,63094 +1738699200,6280,6284.75,6275.5,6276.25,58831 +1738701000,6276,6287.75,6275,6282.5,107762 +1738702800,6282.75,6286.5,6266,6268.5,55920 +1738704600,6268.5,6270.25,6262.5,6265.75,14622 +1738710000,6262.75,6268.25,6258.25,6266,6059 +1738711800,6266,6267.5,6261.75,6262.25,2143 +1738713600,6262.5,6267.75,6259.75,6267.5,3572 +1738715400,6267.5,6273,6267.5,6269.5,3807 +1738717200,6269.5,6273,6268.25,6270.75,3066 +1738719000,6271,6271,6261.5,6262,4462 +1738720800,6261.75,6263.75,6259.25,6261.25,3046 +1738722600,6261,6264.75,6258.25,6259,2759 +1738724400,6259,6261.25,6256,6257.5,3005 +1738726200,6257.5,6259.75,6254.5,6255.75,1966 +1738728000,6255.5,6256.25,6253.25,6254.75,2255 +1738729800,6255,6257.5,6254.25,6257.25,1577 +1738731600,6257.5,6258.5,6255.25,6255.75,1966 +1738733400,6256,6256.75,6252.25,6253.25,2563 +1738735200,6253,6256.75,6251,6255.25,3287 +1738737000,6255,6256,6249.5,6251,3498 +1738738800,6251,6252.5,6246.75,6250.25,4505 +1738740600,6250.25,6251,6245.25,6250.5,4024 +1738742400,6250.25,6259.25,6250,6259.25,6988 +1738744200,6259,6260.25,6244,6249,13016 +1738746000,6249,6256.5,6245.75,6247.75,10993 +1738747800,6247.75,6248.5,6240.75,6242,6954 +1738749600,6242.25,6250,6240.25,6249.25,4850 +1738751400,6249.25,6253,6248.25,6251.25,3734 +1738753200,6251.5,6256.25,6250.75,6254.5,4655 +1738755000,6254.75,6257.25,6252.75,6256.5,4913 +1738756800,6256.5,6257.25,6252.25,6256.25,6879 +1738758600,6256.25,6259.5,6254.25,6258.5,6975 +1738760400,6258.5,6262,6253.75,6260.75,15542 +1738762200,6260.75,6266.25,6257.75,6264.25,21184 +1738764000,6264,6272.25,6261.25,6271.25,24499 +1738765800,6271,6275.5,6258.75,6264.75,108530 +1738767600,6265.25,6275,6249.5,6270.25,135392 +1738769400,6270.5,6274.25,6262,6270,73804 +1738771200,6270,6278.5,6265.25,6277,68795 +1738773000,6277,6293.5,6275.5,6291.25,91235 +1738774800,6291.5,6296.75,6287.5,6289.75,62112 +1738776600,6289.5,6293.25,6287.75,6291.25,39764 +1738778400,6291.25,6293.75,6286.5,6290.5,36033 +1738780200,6290.25,6298.75,6288.75,6294,47581 +1738782000,6294,6301.5,6293.75,6297.75,33728 +1738783800,6297.75,6299.25,6293.5,6295.75,32715 +1738785600,6295.5,6304.5,6295.25,6302.25,45294 +1738787400,6302,6308.5,6293.5,6306,130997 +1738789200,6306,6312,6303.75,6309,42521 +1738791000,6309,6311,6306.75,6310,7753 +1738796400,6310.25,6310.25,6306.75,6308.75,2614 +1738798200,6308.75,6310.5,6306.75,6310,2231 +1738800000,6310,6315.75,6309.75,6314.75,4772 +1738801800,6314.75,6315.5,6309.5,6311.5,2737 +1738803600,6311.5,6314,6310.5,6312.5,1940 +1738805400,6312.25,6313.25,6310.25,6311.75,2039 +1738807200,6311.5,6314.25,6310,6313.75,1933 +1738809000,6313.75,6314.5,6313,6313.75,1360 +1738810800,6313.5,6315,6312,6312.75,1538 +1738812600,6312.5,6314.75,6312,6314.5,1144 +1738814400,6314.25,6317.5,6314,6317,2083 +1738816200,6317,6318.5,6316.25,6318.25,1632 +1738818000,6318.25,6322,6317.75,6321.75,3240 +1738819800,6321.75,6323,6320.5,6322.25,1601 +1738821600,6322.5,6322.75,6320.75,6321.75,1418 +1738823400,6321.75,6322,6318.25,6319.25,2034 +1738825200,6319,6322.5,6317.25,6318.75,3223 +1738827000,6318.5,6319.25,6314.5,6315.25,2908 +1738828800,6315.5,6319,6312.5,6318.25,6600 +1738830600,6318.25,6324.25,6317.75,6322,6808 +1738832400,6322.25,6325,6319.25,6321,5251 +1738834200,6320.75,6322.5,6317.75,6318.5,3694 +1738836000,6318.75,6321.5,6317.5,6317.5,3392 +1738837800,6317.5,6318.5,6314.25,6315,4197 +1738839600,6314.75,6314.75,6308.5,6310.25,8313 +1738841400,6310.5,6312.25,6306.5,6308.25,8823 +1738843200,6308,6312.25,6306.25,6311.25,8373 +1738845000,6311.25,6318,6308.5,6318,9150 +1738846800,6318,6321,6316,6319,10773 +1738848600,6319.5,6321.25,6314.75,6321,10812 +1738850400,6321,6326.25,6320.75,6323.75,22113 +1738852200,6323.75,6325,6313.25,6316,112879 +1738854000,6316.25,6323.25,6312,6313.25,83007 +1738855800,6313,6321.75,6305.25,6310.25,101429 +1738857600,6310,6321,6309.25,6319.25,50441 +1738859400,6319.25,6319.75,6311.25,6315,50626 +1738861200,6315.25,6320.5,6311.25,6315.25,37914 +1738863000,6315.5,6321.75,6312.5,6320.25,27168 +1738864800,6320.25,6324,6316.75,6319.75,49538 +1738866600,6319.75,6322,6314.25,6315.5,36183 +1738868400,6315.25,6318.5,6307.25,6309.25,39123 +1738870200,6309.5,6309.75,6290,6301,113562 +1738872000,6300.75,6312,6298.75,6311.25,51175 +1738873800,6311.25,6328.5,6309.5,6327,137848 +1738875600,6327.25,6327.75,6295.25,6316.5,60915 +1738877400,6316.5,6320.5,6312.5,6314.25,9678 +1738882800,6309.75,6321.5,6304.5,6320.25,5399 +1738884600,6320.25,6320.75,6318.25,6320.25,1432 +1738886400,6320.25,6322.25,6319.75,6321,1492 +1738888200,6321.25,6323.75,6318,6323.25,2267 +1738890000,6323.5,6325.75,6322.75,6323,2280 +1738891800,6323,6328.25,6323,6326.75,2252 +1738893600,6326.75,6328,6324.5,6325.5,1465 +1738895400,6325.5,6326.75,6324,6326.5,1176 +1738897200,6326.5,6327.5,6324,6324.25,1692 +1738899000,6324.5,6325.25,6322,6322.5,1339 +1738900800,6322.5,6323,6320.75,6321,763 +1738902600,6321.25,6321.75,6320.25,6320.5,703 +1738904400,6320.75,6321,6319.75,6320.5,1090 +1738906200,6320.5,6321.5,6318.25,6319.25,1637 +1738908000,6319.25,6319.5,6314,6316.5,2568 +1738909800,6316.5,6320.25,6314,6320.25,1772 +1738911600,6320.25,6323.25,6319.25,6321,3054 +1738913400,6321.25,6323,6320.75,6320.75,1509 +1738915200,6320.5,6326.75,6318.5,6320.75,5354 +1738917000,6320.75,6323.5,6318,6319.75,2706 +1738918800,6319.75,6323.5,6318.75,6320.5,3245 +1738920600,6320.75,6326,6320.5,6324.5,3742 +1738922400,6324.25,6326,6323.25,6325.5,2908 +1738924200,6325.75,6326,6322.25,6323.75,2784 +1738926000,6323.75,6325,6321.5,6323.5,1764 +1738927800,6323.5,6329.5,6323.25,6327.5,3160 +1738929600,6327.5,6328.25,6325.75,6326,3619 +1738931400,6326,6326.75,6323.5,6324.5,3367 +1738933200,6324.75,6326.25,6319,6321.75,9230 +1738935000,6321,6334.75,6307.5,6329.25,55586 +1738936800,6329.25,6332.25,6325,6330.75,18189 +1738938600,6330.5,6343.25,6327.25,6340,108591 +1738940400,6340.5,6340.5,6298.75,6307,202213 +1738942200,6307,6316.75,6272.5,6295.5,158535 +1738944000,6295.75,6306.5,6276.25,6281,150912 +1738945800,6281.25,6290,6273.75,6276.75,123018 +1738947600,6276.75,6287.75,6266.5,6277.25,168701 +1738949400,6277,6289.5,6273.75,6282.25,59638 +1738951200,6282.25,6298.5,6281.25,6294.5,56764 +1738953000,6294.25,6297.5,6271.75,6273.25,66781 +1738954800,6273.25,6276.75,6264.75,6266.75,65806 +1738956600,6266.75,6276.75,6263.75,6272,59249 +1738958400,6271.75,6271.75,6261.25,6264.75,60234 +1738960200,6264.75,6273.75,6264.5,6269.25,130933 +1738962000,6269.5,6274.25,6269,6272,43931 +1738963800,6272,6272.5,6269.5,6270,8042 +1739142000,6236,6264.75,6234,6260.25,16943 +1739143800,6260.25,6281.25,6260,6279.5,12105 +1739145600,6279.5,6284.25,6277.25,6281.75,6490 +1739147400,6281.75,6289.5,6281.5,6289.25,6178 +1739149200,6289.25,6290,6284.5,6285.25,5192 +1739151000,6285.25,6286.25,6283.25,6284,2958 +1739152800,6284,6284.25,6280.75,6282.5,2941 +1739154600,6282.75,6284.75,6282.25,6283.5,2014 +1739156400,6283.5,6284,6282,6283,1380 +1739158200,6282.75,6286.75,6282.75,6286.25,1965 +1739160000,6286.25,6288,6285.75,6287.5,1877 +1739161800,6287.5,6288,6284,6284.25,1693 +1739163600,6284.5,6290,6284.25,6289.25,2965 +1739165400,6289.25,6291.5,6286.75,6287.5,3277 +1739167200,6287.5,6287.75,6285.75,6286,2032 +1739169000,6285.75,6285.75,6283.5,6285.5,1993 +1739170800,6285.75,6286.5,6282.5,6285.25,3082 +1739172600,6285.25,6286,6282.5,6284,2802 +1739174400,6284,6289,6282.5,6287.25,5743 +1739176200,6287,6289,6283.75,6287.75,3388 +1739178000,6288,6292,6285.5,6291.5,4568 +1739179800,6291.5,6292.5,6287.5,6291,3302 +1739181600,6291.25,6294.5,6291,6293,4062 +1739183400,6293.25,6297,6292.5,6294.75,4083 +1739185200,6294.75,6297.5,6289.5,6297,5541 +1739187000,6297,6298,6295,6297.25,3594 +1739188800,6297.5,6298,6294.25,6296,5650 +1739190600,6296,6299,6294.5,6298.5,4954 +1739192400,6298.5,6303.75,6297.5,6302.75,8957 +1739194200,6302.75,6305.75,6302.25,6305.25,12092 +1739196000,6305,6307,6298.75,6300.75,17676 +1739197800,6300.75,6302,6287.75,6295.75,113471 +1739199600,6295.75,6309,6294,6308.5,89385 +1739201400,6308.5,6314.5,6306.25,6309.75,62806 +1739203200,6309.75,6312.5,6301.25,6304,59620 +1739205000,6304,6305.5,6299,6304.75,46056 +1739206800,6304.75,6305.5,6292.25,6296.75,55851 +1739208600,6297,6307.25,6296.5,6306.75,32954 +1739210400,6306.75,6310.75,6306,6307.75,33207 +1739212200,6307.75,6313.5,6306.5,6311.5,29667 +1739214000,6311.5,6316,6307,6312.75,45239 +1739215800,6312.75,6314.5,6308,6310.25,40938 +1739217600,6310.25,6313,6308.25,6310,35900 +1739219400,6309.75,6311,6303,6308.25,123132 +1739221200,6308.25,6308.75,6303.25,6306.75,28094 +1739223000,6306.75,6308,6306,6307.75,3506 +1739228400,6305.5,6307.25,6292,6295,8327 +1739230200,6295,6298,6294.5,6297,3260 +1739232000,6297,6299,6294.5,6298.25,2432 +1739233800,6298.25,6301.5,6298.25,6300,3111 +1739235600,6299.75,6300.5,6294.75,6295.25,2946 +1739237400,6295.25,6298.75,6295.25,6296,2036 +1739239200,6296.25,6296.5,6288.75,6291,4239 +1739241000,6291,6291.25,6288.25,6290,3336 +1739242800,6290.25,6293.25,6288.25,6292.25,2609 +1739244600,6292.25,6294.75,6292,6294.25,1500 +1739246400,6294.5,6296,6293.25,6295.5,1570 +1739248200,6295.5,6296,6294.25,6295,816 +1739250000,6295,6297.75,6295,6297,1317 +1739251800,6296.75,6297.75,6296,6296.25,997 +1739253600,6296.5,6296.5,6292.25,6294.5,1878 +1739255400,6294.25,6294.75,6292,6292,825 +1739257200,6292.25,6292.75,6290,6292,2074 +1739259000,6292.25,6292.25,6285.25,6285.25,4651 +1739260800,6285.25,6293.5,6282.75,6291,7357 +1739262600,6291,6295.5,6289.75,6292.25,3632 +1739264400,6292,6296.75,6288.75,6290,4736 +1739266200,6290.25,6291.25,6287.5,6288.75,3161 +1739268000,6288.5,6292.5,6287,6290.25,6701 +1739269800,6290.25,6291.25,6284.75,6286,3849 +1739271600,6285.75,6290.75,6285.5,6290.25,2672 +1739273400,6290.5,6293.75,6289,6293.5,3918 +1739275200,6293.25,6294.75,6288,6288.5,6564 +1739277000,6288.25,6295.25,6287,6293,6515 +1739278800,6292.75,6293.5,6284.5,6286.75,10436 +1739280600,6286.75,6290.25,6278.5,6279.25,17211 +1739282400,6279.25,6286.5,6277.75,6285,27379 +1739284200,6285,6295.5,6284,6292.5,74212 +1739286000,6292.5,6302.5,6286.5,6301,89304 +1739287800,6301.25,6312,6299.5,6306.75,69709 +1739289600,6306.75,6310,6304.75,6305.5,47439 +1739291400,6305.75,6308.75,6300,6301.75,46947 +1739293200,6301.75,6303.75,6290.5,6303,87369 +1739295000,6303,6304,6295.5,6297,38957 +1739296800,6297,6301.5,6294.75,6299.25,34205 +1739298600,6299.5,6313,6299,6305.75,60833 +1739300400,6305.75,6308.25,6303.75,6307.25,33033 +1739302200,6307.25,6318.75,6307,6314.25,58679 +1739304000,6314.25,6316.75,6310.5,6313,43841 +1739305800,6313,6316,6306.25,6312.5,112817 +1739307600,6312.75,6314.25,6309.75,6310.75,30287 +1739309400,6310.5,6311.25,6309,6310.5,5022 +1739314800,6310.75,6315.25,6306.25,6310.5,5189 +1739316600,6310.25,6315,6310.25,6312.75,2969 +1739318400,6312.5,6314.75,6311.25,6314.5,2073 +1739320200,6314.5,6316.5,6312.5,6313.25,2780 +1739322000,6313.25,6313.5,6310.25,6311.25,6738 +1739323800,6311.5,6316.25,6309.75,6315.25,1699 +1739325600,6315.25,6315.75,6313.25,6313.75,1310 +1739327400,6313.5,6314.75,6311.75,6311.75,1089 +1739329200,6312,6312,6310.25,6310.5,1306 +1739331000,6310.5,6310.5,6307.75,6308.25,1895 +1739332800,6308,6309.5,6307,6309,1746 +1739334600,6309.25,6309.25,6306.75,6307.75,1539 +1739336400,6308,6308.5,6305.75,6306.5,1695 +1739338200,6306.5,6307.25,6305,6306.25,1392 +1739340000,6306.25,6307.75,6305.25,6307.75,1426 +1739341800,6307.5,6309,6307.25,6307.75,1104 +1739343600,6307.75,6308.75,6306.5,6307.5,1394 +1739345400,6307.25,6309.5,6306,6309.25,2019 +1739347200,6309.25,6312.25,6308,6308.75,3836 +1739349000,6309,6311.5,6307.5,6308.25,2865 +1739350800,6308,6308,6295.25,6299.75,8477 +1739352600,6299.75,6303.75,6299.75,6302.5,3038 +1739354400,6302,6305,6299.5,6304.5,2856 +1739356200,6304.75,6306.75,6302.25,6306.5,3411 +1739358000,6306.75,6307.75,6302,6304.75,4252 +1739359800,6304.75,6307,6304.25,6305.75,1875 +1739361600,6305.75,6308.5,6304.75,6308,3477 +1739363400,6308,6313.75,6307.5,6313,9411 +1739365200,6313,6317,6311.25,6312.5,15818 +1739367000,6312.75,6318,6244.5,6251,121995 +1739368800,6251.25,6254,6240.75,6250.5,54021 +1739370600,6250.75,6276,6243.75,6272.5,170919 +1739372400,6272.5,6282.5,6254.25,6273.25,156180 +1739374200,6273.25,6292.25,6273,6283,116721 +1739376000,6283,6283.5,6260,6264.75,89866 +1739377800,6264.75,6294.5,6264.25,6293.25,83246 +1739379600,6293,6299.75,6289.25,6297,95558 +1739381400,6296.75,6304.5,6289.75,6303.25,58662 +1739383200,6303.25,6304.75,6290.25,6294.75,57025 +1739385000,6294.75,6296.75,6288.25,6291,46303 +1739386800,6291.25,6291.75,6284.25,6289.25,53517 +1739388600,6289.5,6301.5,6289.5,6298.25,47836 +1739390400,6298.25,6299.75,6292,6292.25,43455 +1739392200,6292.25,6295,6284.75,6292.75,133521 +1739394000,6293,6297.5,6289.25,6294.25,45585 +1739395800,6294.25,6300.75,6293.75,6299.75,8645 +1739401200,6299.75,6302,6296.75,6298,3512 +1739403000,6297.5,6305.75,6297.25,6304,4226 +1739404800,6304,6304.75,6300.75,6303,2976 +1739406600,6303.25,6306.5,6301.5,6304.75,2440 +1739408400,6304.75,6305.5,6302,6302.75,2366 +1739410200,6302.5,6306.75,6302,6303.5,2422 +1739412000,6303.5,6303.5,6299.75,6302.25,2151 +1739413800,6302.5,6304.25,6302.25,6303.25,1038 +1739415600,6303.25,6308.5,6303,6306,2599 +1739417400,6306,6308,6306,6306.75,1371 +1739419200,6306.75,6310.25,6306.75,6308.25,3259 +1739421000,6308.5,6309.75,6306.5,6306.5,1266 +1739422800,6306.5,6308,6306.25,6306.25,1184 +1739424600,6306.25,6306.75,6304,6305.25,1306 +1739426400,6305.25,6307.75,6305,6306,1973 +1739428200,6306,6308.75,6303.25,6303.25,2232 +1739430000,6303.25,6304.25,6301.25,6303,2322 +1739431800,6303,6303.25,6294.75,6297.25,4062 +1739433600,6297.25,6298,6279,6281.75,11134 +1739435400,6281.75,6282.5,6276,6278.5,9170 +1739437200,6278.25,6289.5,6273.5,6288,10291 +1739439000,6288.25,6292,6287,6290.75,6585 +1739440800,6290.75,6292.25,6287.25,6289.75,3869 +1739442600,6290,6294.25,6288.5,6292.75,3707 +1739444400,6292.75,6297.5,6291.75,6296.75,3936 +1739446200,6296.75,6297.5,6284.5,6290.75,13334 +1739448000,6290.5,6293.75,6285,6289.5,9351 +1739449800,6289.25,6291.5,6284.75,6289.5,5685 +1739451600,6289.75,6291.25,6286,6290.75,7741 +1739453400,6290.75,6307.25,6283,6304.5,46169 +1739455200,6304.5,6306,6299,6303.5,20936 +1739457000,6303.5,6309,6290.25,6306.25,131049 +1739458800,6306.5,6322.5,6300.5,6319,158913 +1739460600,6319,6333.75,6318,6329.25,111444 +1739462400,6329.5,6333.5,6324.5,6325.5,62344 +1739464200,6325.5,6328.25,6315.75,6319.25,70534 +1739466000,6319.25,6325.5,6315.25,6323.5,48300 +1739467800,6323.75,6328.25,6316.25,6320,45871 +1739469600,6320.25,6322.75,6308,6320.25,69760 +1739471400,6320.5,6331.25,6311.5,6330.5,118320 +1739473200,6330.5,6342.5,6329,6341.25,78083 +1739475000,6341,6351.5,6339.75,6347.5,68199 +1739476800,6347.5,6355.5,6346.5,6354.25,60401 +1739478600,6354,6358,6349.25,6355.25,156054 +1739480400,6355.25,6356.25,6350.75,6352.5,50158 +1739482200,6352.5,6355.5,6352,6352.25,18001 +1739487600,6351.75,6357.25,6351.25,6356,6108 +1739489400,6356,6356.5,6352.5,6353.75,2558 +1739491200,6354,6357,6351.75,6356.25,3377 +1739493000,6356,6356.25,6354.5,6355,2081 +1739494800,6355,6358.75,6354.5,6358.5,2926 +1739496600,6358.5,6363.5,6357.75,6363.25,5641 +1739498400,6363.25,6364.5,6362.25,6363,2240 +1739500200,6363,6364.75,6362.25,6363.25,1909 +1739502000,6363.5,6364,6361.25,6362,2124 +1739503800,6361.75,6364.25,6361.25,6363.25,1486 +1739505600,6363.25,6363.5,6362.5,6362.5,1003 +1739507400,6362.75,6363.5,6362.5,6363.25,705 +1739509200,6363.25,6364.25,6362,6362,993 +1739511000,6362,6362.25,6359,6359.5,2618 +1739512800,6359.5,6361.5,6359.25,6359.75,1429 +1739514600,6359.75,6361.25,6359,6361,1192 +1739516400,6361,6366.75,6360.75,6364.5,4276 +1739518200,6364.5,6365.25,6362.5,6363,2599 +1739520000,6363.25,6363.25,6357.5,6358.5,6485 +1739521800,6358.5,6359.75,6352.25,6355.5,8562 +1739523600,6355.5,6359,6353.75,6358.25,7423 +1739525400,6358,6360.5,6353.25,6354.75,8389 +1739527200,6354.5,6354.75,6349.25,6352,5352 +1739529000,6352,6353,6347.25,6349,7102 +1739530800,6349,6349,6341.25,6341.75,7475 +1739532600,6341.75,6345.5,6341.25,6344.75,7404 +1739534400,6344.5,6348,6344,6346,8239 +1739536200,6346,6348.5,6344.5,6348.25,6642 +1739538000,6348.25,6350.25,6347,6348.5,6164 +1739539800,6348.5,6354,6345,6353,18263 +1739541600,6353,6357.75,6351.25,6354.5,21582 +1739543400,6354.5,6361.75,6352.5,6360,86041 +1739545200,6360,6365.25,6355.5,6357.75,84967 +1739547000,6357.5,6361.75,6352.25,6360.25,64776 +1739548800,6360.5,6363.75,6349,6355.25,66502 +1739550600,6355,6358.25,6350.25,6357.75,50224 +1739552400,6357.5,6357.75,6347.75,6348.25,47784 +1739554200,6348.5,6355.5,6345.75,6354.25,46612 +1739556000,6354.25,6356.25,6352,6354.25,31357 +1739557800,6354.5,6363,6354,6360.25,42329 +1739559600,6360.25,6362.5,6355.75,6356.75,32486 +1739561400,6356.75,6358.5,6353.5,6357.75,40355 +1739563200,6357.75,6357.75,6350.75,6351.75,37066 +1739565000,6351.75,6358,6350,6351.75,126012 +1739566800,6351.75,6354,6348.75,6352.25,36521 +1739568600,6352.25,6354.25,6349.5,6354,6991 +1739746800,6358.25,6359.5,6351,6351.25,4508 +1739748600,6351.5,6355.75,6351.25,6354.75,2318 +1739750400,6354.5,6357.25,6353,6354.5,2105 +1739752200,6354.5,6357,6353,6356.5,4183 +1739754000,6356.5,6359,6355.5,6358.75,4417 +1739755800,6358.75,6360.5,6358.5,6358.75,3024 +1739757600,6359,6361.75,6358.25,6361.25,2567 +1739759400,6361.25,6362,6361,6361.75,740 +1739761200,6361.75,6362.25,6361.25,6361.75,1091 +1739763000,6362,6362.25,6360.25,6362,1185 +1739764800,6362,6362.25,6360.25,6361.5,920 +1739766600,6361.5,6364.75,6361.25,6364.75,1592 +1739768400,6364.75,6366.5,6364,6366,2054 +1739770200,6366,6366,6364.25,6365,1033 +1739772000,6365,6365.5,6364,6364.5,993 +1739773800,6364.5,6365.25,6363.25,6365,1199 +1739775600,6365,6365.25,6362.75,6363,1335 +1739777400,6363,6363.5,6359,6359.25,2051 +1739779200,6359.5,6362.25,6358.75,6359,3466 +1739781000,6359,6360.25,6358.25,6358.5,1992 +1739782800,6358.75,6362,6358,6360.5,1639 +1739784600,6360.5,6363.5,6359,6363.5,2068 +1739786400,6363.25,6364,6362,6362.75,2182 +1739788200,6362.75,6364.25,6362.5,6364.25,1174 +1739790000,6364.25,6365.75,6362,6362.25,1750 +1739791800,6362.25,6362.75,6361.25,6362.25,1053 +1739793600,6362.5,6365.25,6361.75,6365,1459 +1739795400,6365,6365.5,6363.5,6364.25,1544 +1739797200,6364.25,6366,6363.75,6365.25,1432 +1739799000,6365.5,6366,6364.25,6366,1613 +1739800800,6365.75,6367.25,6363,6363.75,4416 +1739802600,6363.75,6364,6356.25,6358.5,11267 +1739804400,6358.5,6360.5,6357,6360.25,4341 +1739806200,6360.5,6361.75,6359.5,6361.25,3019 +1739808000,6361.5,6366.5,6360.5,6366.25,6084 +1739809800,6366.25,6367,6364.5,6364.75,5074 +1739811600,6365,6365,6363,6364.75,2764 +1739813400,6364.75,6366.75,6364,6366,2515 +1739833200,6365.25,6366,6359,6359.5,3468 +1739835000,6359.75,6361.5,6357,6361.5,2761 +1739836800,6361.25,6362.5,6359,6360,2095 +1739838600,6360,6362.25,6359.5,6362.25,2601 +1739840400,6362.25,6364,6361.75,6362,3004 +1739842200,6362,6363.75,6362,6363.5,1701 +1739844000,6363.25,6364,6361.5,6363,1600 +1739845800,6363,6365,6362.5,6365,2166 +1739847600,6364.75,6365.5,6364.25,6364.75,1203 +1739849400,6364.75,6366,6364.5,6365.75,1168 +1739851200,6365.75,6366,6364.25,6364.5,918 +1739853000,6364.75,6365.75,6364.5,6365.5,953 +1739854800,6365.5,6365.75,6363.75,6364,1051 +1739856600,6364,6364.75,6363,6364,1501 +1739858400,6364,6367.25,6363.25,6367.25,2034 +1739860200,6367.25,6374.5,6366.75,6374,5437 +1739862000,6374,6377,6373.75,6374.5,3570 +1739863800,6374.75,6376.75,6373.75,6376.25,3050 +1739865600,6376.5,6376.5,6367.75,6370.75,6565 +1739867400,6371,6372,6367.25,6371.75,6970 +1739869200,6371.75,6373.75,6369.25,6369.75,6198 +1739871000,6369.75,6370.75,6366.5,6367.5,3030 +1739872800,6367.5,6369.5,6364.75,6369.25,4091 +1739874600,6369.5,6372.5,6368.75,6372,3912 +1739876400,6372.25,6373.75,6371,6373.25,2848 +1739878200,6373.25,6373.5,6370.5,6372.25,1773 +1739880000,6372,6375,6371,6373.75,4265 +1739881800,6373.75,6376.25,6373.25,6374.5,4388 +1739883600,6374.25,6377.75,6370.75,6375.5,9525 +1739885400,6375.5,6377.25,6374.5,6376.5,7283 +1739887200,6376.75,6377.25,6362.5,6363.25,23432 +1739889000,6363.25,6364.5,6353.75,6355.75,131881 +1739890800,6355.75,6357.5,6347.5,6350.75,99411 +1739892600,6350.75,6360.5,6348,6360,74322 +1739894400,6360,6361.75,6351.75,6358.5,55574 +1739896200,6358.5,6363.5,6354.75,6357,46584 +1739898000,6357.25,6357.75,6352.25,6354.5,38810 +1739899800,6354.75,6360,6354.75,6358,27079 +1739901600,6358,6361.25,6349.75,6353.25,42142 +1739903400,6353.5,6354,6349,6351,40350 +1739905200,6351.25,6353,6338.25,6346.5,87978 +1739907000,6346.5,6355,6345.5,6353.25,45190 +1739908800,6353.25,6354.5,6351,6352.75,33687 +1739910600,6352.75,6368.5,6351,6368,140485 +1739912400,6368.25,6369.5,6365.25,6367,52331 +1739914200,6367,6367,6363.5,6364.75,7687 +1739919600,6363.75,6372.75,6363.75,6367.25,4587 +1739921400,6367,6370.25,6366.5,6369.5,1618 +1739923200,6369.5,6371.75,6368.5,6371.25,2268 +1739925000,6371,6374,6370.5,6373.75,3518 +1739926800,6373.75,6376,6373.75,6375.5,4144 +1739928600,6375.75,6376,6374,6375,2511 +1739930400,6374.75,6375,6372.5,6374.5,1912 +1739932200,6374.5,6376.75,6374,6376,2003 +1739934000,6376,6376.75,6375.5,6376,1002 +1739935800,6376,6377,6375.5,6376.25,1429 +1739937600,6376,6376.25,6373.5,6373.75,1501 +1739939400,6374,6374,6372,6373,2143 +1739941200,6373.25,6373.25,6372,6372.5,2077 +1739943000,6372.5,6373.5,6371.25,6373,2343 +1739944800,6372.75,6374.5,6372.5,6374.25,1766 +1739946600,6374.5,6374.75,6371.75,6371.75,1546 +1739948400,6371.75,6373,6370.25,6372.5,2110 +1739950200,6372.5,6373,6370,6370.25,2040 +1739952000,6370.25,6372.5,6369.5,6370,3853 +1739953800,6370.25,6374.25,6370,6371.75,6643 +1739955600,6372,6373.75,6369.5,6373,4858 +1739957400,6373,6373.25,6368.5,6369.25,3653 +1739959200,6369.5,6370,6362.25,6362.5,4693 +1739961000,6362.5,6363.25,6359,6361.25,6661 +1739962800,6361.5,6361.75,6357.5,6358.5,5847 +1739964600,6358.75,6359.75,6355,6359,6296 +1739966400,6359,6365.25,6358.5,6363.75,10265 +1739968200,6363.75,6366,6360.25,6360.75,6968 +1739970000,6360.75,6364,6352.25,6356,13225 +1739971800,6356,6356.25,6351.75,6355,11659 +1739973600,6355.25,6358.75,6350.25,6354.25,20777 +1739975400,6354.25,6356.5,6350.5,6352.75,86410 +1739977200,6353,6356.25,6349.25,6354,73917 +1739979000,6354.25,6362.5,6351.5,6355,82049 +1739980800,6355,6366.75,6354.75,6365.5,60931 +1739982600,6365.5,6371.75,6363.75,6371,46016 +1739984400,6370.75,6373.75,6364,6364.5,45549 +1739986200,6364.5,6372.25,6362.25,6369.5,42675 +1739988000,6369.75,6371,6360.25,6370.5,46219 +1739989800,6370.75,6374.25,6368.5,6369,37678 +1739991600,6369.25,6385,6367.75,6382.5,77202 +1739993400,6382.25,6386.5,6380.5,6385.25,44319 +1739995200,6385.25,6385.25,6372,6375.25,66001 +1739997000,6375.25,6384.5,6374.75,6383,131265 +1739998800,6383,6383.25,6372.5,6374.5,34896 +1740000600,6374.5,6375.75,6373.75,6375,4720 +1740006000,6373.75,6379.5,6373.25,6374.75,4148 +1740007800,6375,6376.5,6372.25,6375.25,2823 +1740009600,6375,6375.5,6371.5,6372.75,2551 +1740011400,6373,6377.5,6371.5,6377.5,2678 +1740013200,6377.25,6377.25,6369.25,6371.75,4771 +1740015000,6371.75,6371.75,6366.25,6367.5,4488 +1740016800,6367.25,6369.5,6365.25,6367.5,3882 +1740018600,6367.75,6369.75,6366,6369.5,3324 +1740020400,6369.5,6369.5,6367.75,6369,1746 +1740022200,6369,6370,6367,6367,1670 +1740024000,6367,6367.25,6363.75,6366.5,2731 +1740025800,6366.75,6366.75,6364.25,6365,1501 +1740027600,6365.25,6366.25,6363.75,6365.25,2072 +1740029400,6365.5,6366,6364,6364.25,1472 +1740031200,6364,6364.75,6361.75,6362.75,2770 +1740033000,6363,6365.25,6362.75,6364.25,1634 +1740034800,6364.25,6366,6362,6365.5,3442 +1740036600,6365.75,6366.5,6362.25,6362.5,3351 +1740038400,6362.75,6368.25,6362.5,6367.75,7174 +1740040200,6367.75,6369.25,6366.5,6368,2662 +1740042000,6368,6370.75,6367.5,6370.5,3650 +1740043800,6370.5,6373,6368.75,6372.25,3793 +1740045600,6372.25,6375,6372,6373.5,3569 +1740047400,6373.75,6374.25,6371.75,6371.75,2094 +1740049200,6371.75,6372.75,6368,6368.5,3380 +1740051000,6368.25,6370.75,6363.25,6364.25,9210 +1740052800,6364,6368.25,6361,6363.75,7850 +1740054600,6363.75,6368.75,6363.5,6367.75,5840 +1740056400,6368,6368.75,6364,6364.75,6405 +1740058200,6364.5,6368,6363.5,6366.5,8804 +1740060000,6366.25,6370.5,6366.25,6368.5,16733 +1740061800,6368.5,6370,6336,6336.75,167299 +1740063600,6336.75,6346.5,6322.75,6344,193293 +1740065400,6343.75,6348,6323.5,6326,119875 +1740067200,6326.25,6337.5,6325,6335.25,93382 +1740069000,6335.25,6337,6323.5,6327,67334 +1740070800,6327,6342.25,6325.25,6340.5,58899 +1740072600,6340.75,6343.75,6332.75,6333,51301 +1740074400,6332.75,6337.75,6329,6332.25,51545 +1740076200,6332,6340.25,6330.5,6338.75,41449 +1740078000,6338.75,6347.5,6337.75,6344.75,53815 +1740079800,6344.5,6354,6339.75,6351.5,65292 +1740081600,6351.5,6354,6345.5,6351.5,54176 +1740083400,6351.25,6359.75,6347.5,6357.25,146897 +1740085200,6357,6357.75,6350,6353.25,35613 +1740087000,6353.25,6354.25,6351.5,6353,5406 +1740092400,6352.5,6357.5,6351.25,6355.75,3711 +1740094200,6355.75,6359.75,6355.75,6357.5,2973 +1740096000,6357.25,6359.25,6355.75,6356.75,2814 +1740097800,6356.75,6357.5,6355.25,6357.25,1390 +1740099600,6357,6357.75,6353.25,6353.75,2874 +1740101400,6353.75,6356.5,6352.25,6353.5,3177 +1740103200,6353.5,6356,6353.5,6354.25,1794 +1740105000,6354.25,6356.25,6353.75,6355,1627 +1740106800,6355.25,6355.5,6354,6355.25,1455 +1740108600,6355,6355,6352.75,6353.25,1164 +1740110400,6353.25,6354.5,6352.25,6352.5,1307 +1740112200,6352.75,6353,6350.75,6351.25,1052 +1740114000,6351.5,6351.75,6348.25,6350.75,2900 +1740115800,6351,6352.25,6350,6350.5,1573 +1740117600,6350.25,6353.5,6350,6352.75,1425 +1740119400,6353,6355.75,6352.5,6355.25,1337 +1740121200,6355.25,6357.25,6355,6357.25,3842 +1740123000,6357,6357.25,6352,6352,3138 +1740124800,6352.25,6355,6347.25,6352.5,9919 +1740126600,6352.5,6355.5,6352.5,6354.75,4402 +1740128400,6354.75,6357,6353.25,6355.5,3944 +1740130200,6355.5,6357.75,6355,6357.75,2868 +1740132000,6357.75,6358.75,6355.75,6358,3117 +1740133800,6358.25,6358.25,6355.25,6358,3661 +1740135600,6358.25,6359,6357,6357.75,2973 +1740137400,6357.5,6358.25,6355,6356.5,3209 +1740139200,6356.5,6361.5,6352.25,6360.25,11386 +1740141000,6360.25,6361.25,6358.75,6360.25,5328 +1740142800,6360.25,6361.25,6357.5,6359.25,7370 +1740144600,6359.5,6361.75,6357.75,6359.75,10666 +1740146400,6359.5,6362.5,6351.75,6352.25,28720 +1740148200,6352.5,6353,6333,6335,154745 +1740150000,6335.25,6336.75,6315.25,6317.75,158766 +1740151800,6317.5,6321,6307.5,6318.25,124256 +1740153600,6318.25,6325,6311.75,6319.5,89402 +1740155400,6319.5,6325.25,6313.25,6318.25,65102 +1740157200,6318.5,6321.75,6301.75,6307.5,80583 +1740159000,6307.5,6308.25,6286.25,6288.25,107984 +1740160800,6288.25,6288.75,6271,6271.5,160334 +1740162600,6271.5,6282.25,6265.5,6267.5,119078 +1740164400,6267.5,6273.5,6246.25,6249,132378 +1740166200,6249,6256.5,6244.5,6250.25,128762 +1740168000,6250,6256.5,6246.5,6255.5,92048 +1740169800,6255.75,6259.25,6245,6250.25,213271 +1740171600,6250.5,6254.75,6247.5,6252,54421 +1740173400,6252.25,6253.25,6248.25,6249.75,10015 +1740351600,6260.75,6269.5,6254,6268.5,18042 +1740353400,6268.5,6272.5,6268.25,6270.25,6194 +1740355200,6270.5,6279.25,6269.5,6276.5,7673 +1740357000,6276.5,6276.75,6269.25,6271.75,6232 +1740358800,6271.5,6274,6269.75,6269.75,5739 +1740360600,6270,6273.5,6267.25,6270.5,5515 +1740362400,6270.5,6275.75,6269.75,6275.75,3951 +1740364200,6275.75,6278.5,6275.25,6276.75,3334 +1740366000,6277,6278.25,6275.75,6277.25,2484 +1740367800,6277,6279,6275.75,6278.75,1990 +1740369600,6278.75,6280.25,6278,6280,2377 +1740371400,6280,6280,6277.5,6278,2352 +1740373200,6278.25,6280.5,6277.75,6279.25,2204 +1740375000,6279.5,6282.5,6279.5,6281.5,2737 +1740376800,6281.25,6283.5,6281.25,6282.75,1894 +1740378600,6282.75,6282.75,6278.5,6280,2930 +1740380400,6280,6281.25,6272.75,6273.25,6328 +1740382200,6273.25,6276,6270.75,6275,5252 +1740384000,6275,6276.75,6261.5,6268.75,16453 +1740385800,6269,6278.25,6263.5,6277.25,11521 +1740387600,6277,6287.5,6276,6286,15060 +1740389400,6286.25,6287.5,6280.75,6281.75,7609 +1740391200,6282,6282.75,6279,6280,5210 +1740393000,6280.25,6281.25,6278.25,6279,4699 +1740394800,6279,6282.25,6275.5,6281.75,8246 +1740396600,6282,6283,6278.75,6281.5,6117 +1740398400,6281.5,6281.75,6274,6276.5,10640 +1740400200,6276.5,6280.75,6273.5,6279,9177 +1740402000,6279,6281.75,6278,6280.5,8014 +1740403800,6280.5,6282.25,6278,6281.75,13046 +1740405600,6281.5,6282.5,6268.5,6270,28293 +1740407400,6270,6280,6236,6237.25,196172 +1740409200,6237.25,6244,6214.5,6229.25,220275 +1740411000,6229,6234.25,6217,6226.75,144616 +1740412800,6226.75,6253.75,6224.25,6250.5,128055 +1740414600,6250.5,6257.75,6243.5,6249.25,104919 +1740416400,6249.25,6265.75,6247.75,6260.25,90058 +1740418200,6260.25,6268.5,6255.25,6256,62323 +1740420000,6256.25,6267,6255,6263.75,60873 +1740421800,6263.75,6266,6253.25,6256.25,49634 +1740423600,6256.25,6264.25,6248,6250.5,62594 +1740425400,6250.25,6256.5,6243.5,6247.5,60593 +1740427200,6247.5,6250.25,6240,6240.75,84617 +1740429000,6240.75,6247,6216,6222.25,179370 +1740430800,6222.5,6229.5,6219.25,6225.75,51149 +1740432600,6226,6227,6222.5,6225.5,7808 +1740438000,6226.5,6229,6224,6227.75,6343 +1740439800,6227.75,6228.25,6215.25,6219,7308 +1740441600,6219.25,6231.25,6219.25,6229,6224 +1740443400,6228.75,6231.5,6227.5,6229.75,6845 +1740445200,6229.5,6232.25,6224.75,6228.25,11268 +1740447000,6228.25,6234,6228.25,6233.75,8438 +1740448800,6233.75,6235.5,6225,6230.75,6636 +1740450600,6230.5,6234.25,6229.5,6234,2374 +1740452400,6234.25,6236,6232.75,6232.75,2282 +1740454200,6232.75,6233.75,6230.75,6231,2152 +1740456000,6231.25,6233.75,6228.5,6233.5,2311 +1740457800,6233.5,6233.5,6228.75,6229,2432 +1740459600,6229,6231.5,6229,6230.25,2265 +1740461400,6230.5,6231.5,6229.5,6230.5,1334 +1740463200,6230.5,6232.25,6227.5,6228.25,2486 +1740465000,6228.5,6229.25,6223.25,6225.5,4026 +1740466800,6225.5,6226.25,6211,6211.25,9552 +1740468600,6211.5,6217.25,6202.25,6202.75,14028 +1740470400,6202.5,6224.75,6202.25,6218,18666 +1740472200,6218,6222.75,6207.25,6207.25,10155 +1740474000,6207.5,6219.5,6204,6214.75,12966 +1740475800,6214.75,6216.75,6199.5,6200,12828 +1740477600,6200,6209.5,6199.75,6208.25,9642 +1740479400,6208.25,6209.5,6198.5,6200.5,8427 +1740481200,6200.5,6207,6197.75,6205,11046 +1740483000,6205,6219.75,6204.75,6216.75,12497 +1740484800,6216.75,6224,6214.75,6221.75,10231 +1740486600,6221.75,6228,6214,6227.25,12094 +1740488400,6227.25,6230,6222.5,6230,15448 +1740490200,6229.75,6230.75,6220.5,6222.75,20030 +1740492000,6222.75,6224,6211.5,6220.5,31670 +1740493800,6220.5,6227.75,6191,6201.25,209804 +1740495600,6201,6201.75,6154.75,6156.75,239177 +1740497400,6157,6183,6153.5,6171.75,205147 +1740499200,6172,6172.5,6155.75,6157,139216 +1740501000,6157,6187.5,6144,6180.25,153718 +1740502800,6180.25,6185.5,6169.5,6185.25,82441 +1740504600,6185.25,6196.75,6183,6196.75,73542 +1740506400,6196.5,6210.5,6185,6185.5,100153 +1740508200,6185.5,6207.75,6184.25,6196,90764 +1740510000,6196,6197.5,6178.5,6179.5,93717 +1740511800,6179.25,6204.75,6178.75,6201.25,105990 +1740513600,6201.25,6215.5,6196,6207.75,105237 +1740515400,6207.75,6208.75,6184.25,6190.5,211281 +1740517200,6190.5,6203,6189.5,6201,46416 +1740519000,6201,6202,6196,6199.75,7418 +1740524400,6202,6210.25,6201.5,6203.75,4473 +1740526200,6203.75,6206.5,6201.75,6205.5,2542 +1740528000,6205.5,6207.75,6202.75,6206.75,3968 +1740529800,6206.5,6208.75,6204.5,6208.5,2932 +1740531600,6208.75,6209,6203.5,6204,3355 +1740533400,6203.75,6204,6199.75,6201.5,3643 +1740535200,6201.5,6205.75,6197.5,6204,4462 +1740537000,6204,6207.25,6203.25,6206.75,3053 +1740538800,6206.5,6213,6206,6211,5645 +1740540600,6211,6211.75,6207.75,6208.5,2901 +1740542400,6208.25,6209.5,6207.25,6208.25,1711 +1740544200,6208.5,6211,6207.75,6210.5,2080 +1740546000,6210.75,6213.75,6210.5,6212.5,2501 +1740547800,6212.5,6214.75,6211.75,6214.25,2319 +1740549600,6214.25,6215,6211.75,6212.5,2593 +1740551400,6212.25,6213.75,6211.25,6213.25,2250 +1740553200,6213.25,6215.75,6210.5,6215.25,5470 +1740555000,6215,6215.5,6211.5,6213.25,4943 +1740556800,6213.25,6215.25,6210,6211.75,9941 +1740558600,6212,6216.25,6211,6216,5874 +1740560400,6216,6222.5,6214.75,6220,13496 +1740562200,6220.25,6220.25,6216.5,6217.75,4037 +1740564000,6218,6221.75,6216.25,6218.5,4050 +1740565800,6218.5,6221.75,6216.75,6220.25,4242 +1740567600,6220.5,6223.25,6218.25,6219.5,4572 +1740569400,6219.75,6223.25,6212.75,6216,7819 +1740571200,6215.75,6219.75,6214.5,6217.25,8324 +1740573000,6217,6219.75,6210.25,6216.25,11930 +1740574800,6216,6223,6213,6222.75,13419 +1740576600,6222.75,6224,6209,6213,21822 +1740578400,6212.75,6217,6204.75,6207,34705 +1740580200,6207.25,6225.75,6198.25,6224.5,180808 +1740582000,6224.75,6240.5,6220,6227.25,148442 +1740583800,6227.25,6240,6227,6236.5,100754 +1740585600,6236.5,6243.75,6234.5,6234.75,93061 +1740587400,6234.75,6242.5,6226,6228,89596 +1740589200,6228,6241.75,6224.25,6233.5,95298 +1740591000,6233.75,6238,6198.5,6203.75,140782 +1740592800,6203.75,6206.25,6185.5,6186.5,119695 +1740594600,6186.25,6193.25,6168.5,6173,119440 +1740596400,6172.75,6186.25,6165.5,6180.75,123033 +1740598200,6180.75,6193.75,6173.25,6174.75,86793 +1740600000,6175,6187,6171.5,6183,86838 +1740601800,6182.75,6200.25,6178.25,6192,157542 +1740603600,6192.25,6216.25,6170.5,6193.25,78161 +1740605400,6193.25,6211.75,6185,6210.25,23871 +1740610800,6200,6203.75,6185.75,6193.25,13850 +1740612600,6193.25,6199.25,6192.25,6198.5,6283 +1740614400,6198.25,6202.25,6185.75,6189.5,10724 +1740616200,6189.75,6191.25,6183.25,6184.5,6203 +1740618000,6184.75,6192.5,6180.75,6190.25,7494 +1740619800,6190.25,6194,6190,6190.25,3995 +1740621600,6190.5,6201.25,6188.5,6199.25,5589 +1740623400,6199.5,6201.75,6194,6195.5,3774 +1740625200,6195.5,6197,6194.5,6196.25,1735 +1740627000,6196.25,6200,6193,6193,2802 +1740628800,6193.25,6194,6190.5,6191.75,3094 +1740630600,6191.75,6194.75,6190.75,6194.75,1696 +1740632400,6194.5,6205,6193,6204.5,3787 +1740634200,6204.5,6215,6203.25,6210,5366 +1740636000,6210.25,6216.25,6209.5,6215,4010 +1740637800,6214.75,6215.75,6211.25,6213.75,4411 +1740639600,6213.75,6222.5,6212.75,6219.25,6638 +1740641400,6219.25,6222.75,6213.5,6214.25,4593 +1740643200,6214.25,6218.5,6210,6215.75,9791 +1740645000,6215.75,6225,6215.5,6224,7641 +1740646800,6224,6225,6217.25,6224.75,6911 +1740648600,6224.75,6227,6222.75,6225.25,4912 +1740650400,6225.25,6228.25,6222,6225,4464 +1740652200,6225.25,6225.5,6221.25,6224.75,3503 +1740654000,6225,6229.5,6224.5,6227.25,6889 +1740655800,6227,6231,6224.25,6230.75,5576 +1740657600,6230.5,6232.25,6227.75,6230.75,7863 +1740659400,6230.75,6234.5,6225.75,6226.75,11397 +1740661200,6226.5,6229.75,6223,6225.5,11164 +1740663000,6225,6229.5,6197.5,6206,83149 +1740664800,6206,6221,6203,6215.5,42965 +1740666600,6215.5,6227.25,6167.75,6171,239872 +1740668400,6171,6211.75,6151.5,6201.25,298463 +1740670200,6201.25,6204.25,6179.5,6181,185524 +1740672000,6181.25,6209,6179.25,6188,141316 +1740673800,6187.75,6196.25,6169,6170.75,106181 +1740675600,6171,6186.5,6160,6185.75,103349 +1740677400,6186,6191.25,6170.25,6180.75,93955 +1740679200,6180.5,6198.25,6179.5,6192.5,101688 +1740681000,6192.75,6196,6182.5,6183.5,65009 +1740682800,6183.5,6185,6153,6154,100134 +1740684600,6154,6154.5,6129.25,6138.75,200074 +1740686400,6139,6139.75,6108.5,6109.25,190364 +1740688200,6109.5,6122.25,6093,6097.5,285486 +1740690000,6097.75,6105,6093.5,6103.25,70165 +1740691800,6103.25,6107.25,6100,6101,16459 +1740697200,6103,6110,6101.75,6105.25,7319 +1740699000,6105.25,6109.25,6103,6107.5,9929 +1740700800,6107.5,6109.75,6100.5,6101.75,5584 +1740702600,6101.75,6104,6094.75,6095,7062 +1740704400,6095.25,6106.25,6094.25,6098.75,6881 +1740706200,6098.5,6102.5,6079.75,6097.5,15223 +1740708000,6097.5,6102.25,6094,6100.25,6344 +1740709800,6100.25,6102,6086.75,6090.25,9353 +1740711600,6090.25,6093,6081.5,6087.25,8640 +1740713400,6087.25,6089,6078.5,6086.5,10261 +1740715200,6086.5,6097.5,6083.25,6097.25,6019 +1740717000,6097.5,6103,6095.75,6099.25,6975 +1740718800,6099,6104,6098,6099,5068 +1740720600,6099,6103,6096.5,6100,3182 +1740722400,6099.75,6105.5,6097.75,6103.25,4173 +1740724200,6103.5,6105,6094.5,6095.5,6481 +1740726000,6095.5,6101,6092.25,6094.25,7782 +1740727800,6094.25,6106.25,6089.5,6104.25,8900 +1740729600,6104.25,6112.75,6101.75,6110.75,15374 +1740731400,6110.75,6114.25,6108.75,6112.25,11029 +1740733200,6112.5,6117,6108.25,6116,9633 +1740735000,6116,6116.25,6110.5,6112.75,6001 +1740736800,6112.75,6116.25,6111,6113,6347 +1740738600,6112.75,6119,6112.75,6115,6765 +1740740400,6115,6119,6115,6118.25,4387 +1740742200,6118.5,6120.5,6114,6116.75,6220 +1740744000,6116.75,6117,6105.25,6111.25,17753 +1740745800,6111.25,6112,6103.75,6110.75,17928 +1740747600,6110.5,6113,6101.25,6105.25,18839 +1740749400,6104.75,6119.5,6104.5,6106.75,40340 +1740751200,6107,6111.75,6098,6100,33202 +1740753000,6099.75,6107.25,6077,6104,288544 +1740754800,6104,6127.5,6096,6127.25,205648 +1740756600,6127.25,6133,6114.5,6132.5,132178 +1740758400,6132.5,6134.25,6103.5,6104.25,131928 +1740760200,6104.5,6127.5,6101.75,6117.25,101007 +1740762000,6117.25,6127,6108.5,6114.25,99446 +1740763800,6114,6115.5,6079.5,6080.25,138469 +1740765600,6080.25,6091.5,6068,6090.75,181629 +1740767400,6090.75,6109,6079.25,6079.5,150647 +1740769200,6079.5,6102,6079,6100.25,111039 +1740771000,6100.25,6126.25,6096,6124.5,124953 +1740772800,6124.5,6140.5,6120.25,6140,138486 +1740774600,6139.75,6191,6122.5,6184,397340 +1740776400,6184.25,6185.75,6173.75,6178,125477 +1740778200,6177.75,6180.5,6176.75,6178,13040 +1740956400,6187.5,6204.5,6184.25,6198.25,16211 +1740958200,6198.25,6200.25,6190.5,6194.25,7885 +1740960000,6194.5,6195.75,6173.5,6176,14276 +1740961800,6176.25,6180.25,6167,6175.25,9643 +1740963600,6175.25,6182.75,6171.5,6180.25,8248 +1740965400,6180,6186.75,6174.5,6185.25,6145 +1740967200,6185.25,6189,6181.75,6182.75,4662 +1740969000,6182.5,6188.25,6179.75,6184.25,4088 +1740970800,6184.25,6185,6177.5,6180.25,4518 +1740972600,6180.25,6185.5,6178.5,6185,3219 +1740974400,6184.75,6191,6184.25,6190.25,2673 +1740976200,6190.25,6192.5,6188.75,6192,1981 +1740978000,6192,6196.25,6190.75,6195.25,3267 +1740979800,6195,6199.25,6192.75,6197.25,2952 +1740981600,6197.25,6197.75,6191.75,6194,3737 +1740983400,6194,6202.25,6192.25,6199.5,5250 +1740985200,6199.5,6200.75,6184.75,6186,6732 +1740987000,6186.25,6195.75,6185.75,6191.25,7402 +1740988800,6191,6198.5,6175.75,6180.25,17459 +1740990600,6180.25,6191.25,6177.5,6186.75,13156 +1740992400,6187,6192.75,6182.25,6191.5,11203 +1740994200,6191.5,6202.5,6191.5,6202,8407 +1740996000,6202,6203.5,6194.75,6196.75,6924 +1740997800,6197,6202.75,6196.25,6202,7100 +1740999600,6202,6206.5,6200.75,6206.25,6717 +1741001400,6206.5,6209.25,6202.5,6208.5,5447 +1741003200,6208.25,6220.5,6206.25,6214.5,20087 +1741005000,6214.5,6215.75,6209.75,6212,12685 +1741006800,6211.75,6213.25,6204.5,6209.5,14235 +1741008600,6209.5,6209.5,6200.25,6205.25,22377 +1741010400,6205.25,6212.75,6202.75,6204.75,29789 +1741012200,6204.75,6217,6167.75,6171.5,223125 +1741014000,6171.5,6184.75,6150.5,6184,229870 +1741015800,6184.25,6194.75,6165,6167.25,162307 +1741017600,6167.25,6188.75,6165.75,6167.25,128281 +1741019400,6167,6177.5,6154.5,6173.5,114254 +1741021200,6173.5,6184.75,6170,6180.75,65340 +1741023000,6181,6185.5,6157.25,6163.25,78378 +1741024800,6163.25,6164.75,6121.5,6124.25,156786 +1741026600,6124.25,6144.25,6117.75,6134.75,170866 +1741028400,6134.5,6145.5,6125.25,6128.25,96652 +1741030200,6128,6149.5,6102.5,6103.5,166371 +1741032000,6103.75,6104.25,6051,6054.75,252450 +1741033800,6054.5,6084.25,6041.75,6082.75,308673 +1741035600,6082.75,6096.25,6081,6094.75,65449 +1741037400,6094.5,6096.25,6092.75,6095,11102 +1741042800,6094,6100.75,6087.5,6098.25,9206 +1741044600,6098.5,6101,6088,6090.25,13190 +1741046400,6090.25,6097,6086,6093.75,7290 +1741048200,6093.75,6099.5,6081.5,6097,9459 +1741050000,6097.25,6101.5,6086,6087.5,8979 +1741051800,6087.75,6090,6079.5,6081.25,10460 +1741053600,6081.75,6089.75,6079.75,6089,6502 +1741055400,6088.75,6093.75,6087.75,6091,4112 +1741057200,6091,6097.75,6087,6095.25,6276 +1741059000,6095,6095.75,6089.75,6094,3191 +1741060800,6093.75,6098,6090.25,6096.75,4085 +1741062600,6097,6097.75,6088.5,6090,4716 +1741064400,6090.25,6104,6079.25,6099.5,16170 +1741066200,6099.75,6100.25,6095.75,6097.75,3707 +1741068000,6097.75,6101.5,6089,6099,6072 +1741069800,6099,6101.5,6090.75,6098.25,5021 +1741071600,6098.25,6099.25,6081.75,6085.75,8456 +1741073400,6085.75,6088.5,6080,6083.25,7981 +1741075200,6083,6091,6076.5,6089.5,16421 +1741077000,6089.5,6098.5,6082.25,6087.75,12590 +1741078800,6087.75,6097,6084.75,6089.5,12600 +1741080600,6089.25,6091.5,6079.5,6083.25,9988 +1741082400,6083,6086,6070.25,6072.75,13491 +1741084200,6072.5,6078,6068.75,6075.75,12395 +1741086000,6075.75,6080.75,6072,6078.75,8166 +1741087800,6078.75,6081,6069,6076,9882 +1741089600,6075.75,6075.75,6041,6042,35005 +1741091400,6042,6055.75,6042,6043.75,26610 +1741093200,6044,6046.5,6032,6034.25,41448 +1741095000,6034.25,6048.5,6033.5,6040.75,47356 +1741096800,6040.5,6055.75,6037.75,6039,73448 +1741098600,6039,6044.25,5998,5999,389445 +1741100400,5999,6003.75,5964,5987,327216 +1741102200,5986.75,6002.75,5975.5,5982.5,242523 +1741104000,5982.75,5993,5964.75,5971.5,185278 +1741105800,5971.5,6007.5,5971,6001.5,181646 +1741107600,6001.25,6027.25,5994.75,6020.25,133392 +1741109400,6020,6023.5,6001,6006.75,141806 +1741111200,6006.75,6042.5,6002.25,6017,145355 +1741113000,6017,6050.25,6011.25,6044.5,117359 +1741114800,6044.25,6071,6043.5,6056,140218 +1741116600,6056,6073.25,6050,6070.5,111877 +1741118400,6070.25,6095.75,6063.5,6080.25,125903 +1741120200,6080.25,6082,5988.25,6010.75,382204 +1741122000,6011,6060,6010.5,6051.75,131473 +1741123800,6051.75,6054,6032.75,6045,31772 +1741129200,6052,6056.25,6043.25,6056,8826 +1741131000,6055.75,6058,6049.5,6054,5322 +1741132800,6054.25,6056.75,6041.25,6046.75,9657 +1741134600,6046.75,6048.25,6034.75,6046.5,8577 +1741136400,6046.75,6048,6037.75,6043.5,9637 +1741138200,6043.5,6048.5,6028,6040,15317 +1741140000,6040,6042,6030.75,6033.25,9677 +1741141800,6033.75,6043,6027.75,6034,7705 +1741143600,6034.25,6052.75,6029,6046.5,10345 +1741145400,6046.5,6050.5,6035.75,6048.75,10778 +1741147200,6048.5,6054,6045,6047.75,6330 +1741149000,6047.5,6048,6045,6046.75,2322 +1741150800,6047,6049,6037.5,6037.75,4476 +1741152600,6038,6048,6038,6047,2945 +1741154400,6047,6049.75,6039,6039.75,3151 +1741156200,6039.75,6048.5,6038.25,6046,3465 +1741158000,6045.75,6052.5,6042.5,6046,5703 +1741159800,6045.75,6047,6041,6042,6524 +1741161600,6042.25,6057,6037.25,6056,17876 +1741163400,6055.75,6056.25,6041.25,6044.5,11993 +1741165200,6044.75,6059,6040,6056.5,12022 +1741167000,6056.5,6064.25,6056,6059.5,10972 +1741168800,6060,6062.75,6042.75,6043.75,15139 +1741170600,6044,6054.5,6042.5,6043.25,9251 +1741172400,6043.5,6045.5,6039.25,6043,9902 +1741174200,6042.75,6045,6016.25,6029.75,20713 +1741176000,6029.75,6036.5,6017.5,6026.5,18757 +1741177800,6026.75,6035.5,6020.25,6022.5,16683 +1741179600,6022.5,6033.5,6003.75,6008.75,47250 +1741181400,6009,6018.75,6005.75,6008.5,34812 +1741183200,6008.5,6020,5999,6007.75,41280 +1741185000,6008,6032.75,5990.25,5998.25,211683 +1741186800,5999.75,6037,5994.5,5999,213187 +1741188600,5999.25,6024,5995.5,6009.5,127573 +1741190400,6009.25,6009.25,5978.25,5989,130646 +1741192200,5988.75,6008.5,5970.75,5999.5,145194 +1741194000,5999.25,6028.5,5998,6027.25,123726 +1741195800,6027.5,6049.5,6019.25,6048,102105 +1741197600,6048,6052,6017.75,6032.75,131785 +1741199400,6032.75,6056.25,6019.5,6055.25,99760 +1741201200,6055,6084.25,6048.75,6068.5,119843 +1741203000,6068.5,6082.5,6060.5,6071.25,82679 +1741204800,6071.25,6089.5,6063,6081.5,97433 +1741206600,6081.5,6081.75,6054,6070.75,178671 +1741208400,6070.75,6072,6061.25,6069.25,45294 +1741210200,6069,6070,6063,6065.5,8451 +1741215600,6064.75,6073.5,6064.5,6068.5,3721 +1741217400,6068.5,6068.5,6061.5,6065.25,3808 +1741219200,6065,6070,6062.5,6069,3535 +1741221000,6069,6069.75,6058,6059.5,3832 +1741222800,6060,6065,6058.75,6063.5,4537 +1741224600,6063.75,6064.5,6058.5,6063.25,3851 +1741226400,6063.5,6066.75,6059.5,6061,3316 +1741228200,6060.75,6064.75,6060,6060.75,2265 +1741230000,6061,6062.5,6058.75,6062,2179 +1741231800,6062,6067.25,6060.25,6066.5,2453 +1741233600,6066.25,6070,6066.25,6067.25,4061 +1741235400,6067.5,6070,6067.5,6069.25,3105 +1741237200,6069,6070,6068,6068.25,2838 +1741239000,6068,6069,6062.75,6062.75,2641 +1741240800,6063,6068.5,6060.5,6067.75,3500 +1741242600,6067.5,6069.5,6067,6068.25,2221 +1741244400,6068.5,6070,6063,6063.25,5435 +1741246200,6063.25,6066,6043.75,6044.5,11099 +1741248000,6044.5,6050.75,6030.75,6040.25,21246 +1741249800,6040,6043.5,6021.25,6023.75,14867 +1741251600,6023.75,6033.5,6010.25,6011.25,20294 +1741253400,6011.25,6022.25,6006.25,6012.5,16981 +1741255200,6012.5,6017.75,6002.25,6015.25,13265 +1741257000,6015.25,6015.5,5999.5,6001.5,12158 +1741258800,6001.5,6008,5995.5,6004,12419 +1741260600,6004,6017.25,6003.75,6016.75,12397 +1741262400,6016.75,6017.75,6003.25,6012.75,12697 +1741264200,6012.25,6013.75,6000.25,6004.75,16861 +1741266000,6005,6006,5989.25,5993.75,22356 +1741267800,5994.5,6010.75,5992,5999.5,35778 +1741269600,5999.5,6008.75,5991.25,5993.75,36220 +1741271400,5993.75,5999,5973.25,5983.25,209763 +1741273200,5983.5,6026.5,5979.75,6023.75,224221 +1741275000,6023.75,6040,6013.75,6026.5,153899 +1741276800,6026.75,6041.25,6010.25,6024,149639 +1741278600,6023.75,6040.25,5983,5984.25,149136 +1741280400,5984,5988.75,5958.5,5964.5,185226 +1741282200,5964.25,5976.25,5949,5969.5,134066 +1741284000,5969.25,5980.25,5958.25,5964,107354 +1741285800,5964,5970.25,5942.75,5960,112696 +1741287600,5960,5962.5,5940,5945.25,97017 +1741289400,5945,5988.5,5940.25,5949,172870 +1741291200,5949,5975,5943.5,5969.25,158728 +1741293000,5969.25,5981.75,5954.5,5967.75,227746 +1741294800,5968,5991.75,5964.25,5985,63802 +1741296600,5985.25,5986,5978.25,5981.25,9203 +1741302000,5986,5989.75,5981.5,5982,5283 +1741303800,5982,5986.25,5981.5,5984.75,4253 +1741305600,5985,5988.25,5976.25,5980.5,6539 +1741307400,5980.5,5989.75,5979.5,5983.75,5826 +1741309200,5984,5994.5,5981.25,5988.5,6606 +1741311000,5988.5,5990,5986,5988.75,3356 +1741312800,5988.75,5994.5,5985.5,5986.5,4310 +1741314600,5986.5,5990,5983.25,5988.25,3850 +1741316400,5988.25,5989,5981.5,5985,3468 +1741318200,5985.25,5985.25,5980.75,5981.25,3157 +1741320000,5981.25,5985.5,5977.25,5980.25,4087 +1741321800,5980.25,5984.75,5980.25,5984.25,2272 +1741323600,5984,5984.75,5978.5,5981.25,3046 +1741325400,5981.5,5984.5,5974.5,5977,3124 +1741327200,5977.25,5977.75,5970.25,5973.25,4738 +1741329000,5973.75,5974.5,5970,5972,5223 +1741330800,5972,5983,5970.5,5980.5,5276 +1741332600,5980.75,5984.25,5973.25,5982.25,7141 +1741334400,5982.5,5986,5978,5982.5,14906 +1741336200,5982.25,5986.5,5973.75,5980.25,11522 +1741338000,5980,5993.25,5978.25,5988.5,11496 +1741339800,5988.5,5992.25,5985.5,5987.75,5759 +1741341600,5988,5988.5,5976.5,5983.5,9455 +1741343400,5983.75,5987.25,5980.75,5983.5,4923 +1741345200,5983.5,5986.5,5978,5984.5,5415 +1741347000,5984.5,5989,5982,5985.25,6132 +1741348800,5985,5985.75,5972.5,5973,13091 +1741350600,5973,5976.5,5965.5,5971.5,18388 +1741352400,5971.25,5972.75,5962.25,5966.25,23715 +1741354200,5966,6006.5,5949.25,5954.5,99004 +1741356000,5954.25,5964.25,5941,5946,61702 +1741357800,5946.25,5998,5944.5,5976.25,213995 +1741359600,5976.25,5988,5954.5,5960.75,146173 +1741361400,5960.75,5967.75,5921.25,5946,203411 +1741363200,5945.75,5949.75,5910.75,5913.25,114740 +1741365000,5913.5,5917.25,5893,5907.75,145855 +1741366800,5907.75,5923.5,5894.5,5917.5,114476 +1741368600,5917.5,5967.75,5910.75,5938.5,149806 +1741370400,5938.5,5979.75,5938,5962.75,135008 +1741372200,5963,5990,5959.25,5989.75,91270 +1741374000,5989.75,6010.25,5978.25,6003.25,97472 +1741375800,6003.25,6009,5983.75,5989,98577 +1741377600,5989,6004.5,5983,5996.75,89135 +1741379400,5996.75,6011,5965.25,5995,196929 +1741381200,5995.25,5997.25,5980.25,5992.75,50795 +1741383000,5993,5995.5,5990.5,5991.75,7419 +1741557600,5973,5976.25,5942.75,5953.5,23901 +1741559400,5953.5,5961.5,5947.5,5948,7814 +1741561200,5948,5958,5930.5,5955.75,16496 +1741563000,5955.75,5957.25,5948.25,5953.25,5508 +1741564800,5953.5,5959.75,5946.25,5949.25,15897 +1741566600,5949,5958.75,5948,5958.25,11752 +1741568400,5958.75,5965.25,5957.5,5960.75,6877 +1741570200,5960.5,5972.5,5960.5,5972,6118 +1741572000,5971.75,5973,5968.25,5969.5,3137 +1741573800,5969.25,5975.25,5968,5972.25,4257 +1741575600,5972.25,5974,5964.5,5965,3998 +1741577400,5965.25,5974.75,5964.5,5970.5,2893 +1741579200,5970.5,5977.75,5969.75,5976,2924 +1741581000,5976,5976.25,5965,5965.5,3500 +1741582800,5965.75,5972.75,5965.75,5971.75,2328 +1741584600,5971.75,5972.5,5961.25,5963.5,4554 +1741586400,5963.75,5972,5963.75,5969.25,3674 +1741588200,5969.25,5971.5,5967,5968.25,3098 +1741590000,5968,5974,5962.25,5964.25,6094 +1741591800,5964,5970.75,5962.25,5963.25,5531 +1741593600,5963.5,5968.25,5945,5952.25,19763 +1741595400,5952.5,5953,5923,5925.75,22764 +1741597200,5925.5,5945,5923,5940.75,16101 +1741599000,5940.75,5951.5,5933.75,5938.5,15244 +1741600800,5939,5945,5931.75,5933.5,14288 +1741602600,5933.5,5938.75,5926,5929,11684 +1741604400,5929,5943.25,5923.5,5940.25,17875 +1741606200,5940.25,5941.5,5921.75,5926.5,16999 +1741608000,5926.75,5927.5,5911.5,5913.75,27109 +1741609800,5913.75,5922,5907.25,5921,28914 +1741611600,5921.25,5926.75,5910.25,5911.25,41541 +1741613400,5911.25,5931.25,5899.25,5909.25,238156 +1741615200,5909.5,5909.5,5887.25,5890.75,208157 +1741617000,5891,5896.25,5866.5,5875,163818 +1741618800,5875,5890,5875,5887,136490 +1741620600,5887.25,5902,5871.75,5873.75,121134 +1741622400,5873.75,5881.25,5860,5873.25,89700 +1741624200,5873.25,5887,5862.25,5865.75,86774 +1741626000,5865.75,5867.25,5846.5,5854.75,101369 +1741627800,5854.75,5855.5,5836.75,5839.75,93723 +1741629600,5839.75,5851.25,5830,5834,109783 +1741631400,5834,5840.75,5806.25,5808.75,105827 +1741633200,5808.75,5849,5791.5,5832.75,189381 +1741635000,5832.75,5861,5826.5,5843.5,323557 +1741636800,5843.5,5851.25,5833.5,5849.75,75320 +1741638600,5849.75,5850.5,5846,5848.75,25338 +1741644000,5842,5845.75,5825.5,5838.75,18154 +1741645800,5838.75,5844.75,5831,5831.25,9898 +1741647600,5831.25,5835.25,5812.5,5819.75,9874 +1741649400,5820,5825.75,5804,5822,11790 +1741651200,5822.25,5827.25,5813.25,5820,10576 +1741653000,5820,5821,5778.75,5793.5,19888 +1741654800,5793.5,5797.5,5778,5795,15766 +1741656600,5795.25,5809.25,5794.75,5806.5,9620 +1741658400,5806.5,5840.75,5804.5,5832.5,15419 +1741660200,5832.25,5837,5825.5,5833.5,8248 +1741662000,5833.75,5857,5833.75,5846.75,15062 +1741663800,5847.25,5851,5842.75,5844,4085 +1741665600,5844,5857.25,5840,5857,5503 +1741667400,5856.75,5857.5,5849.25,5850.5,2921 +1741669200,5850.25,5856,5847,5853.25,3856 +1741671000,5853.5,5856.75,5845.75,5853.75,3677 +1741672800,5853.5,5859,5847.75,5854.75,7779 +1741674600,5855,5858.5,5849,5850,3674 +1741676400,5850,5853.25,5846,5848.5,5845 +1741678200,5848.5,5856.5,5835.5,5853.5,9168 +1741680000,5853.75,5863.75,5849.25,5863.5,22120 +1741681800,5863.25,5864,5857.25,5864,9650 +1741683600,5863.75,5867,5857.75,5865,20453 +1741685400,5864.75,5865,5857.75,5860.75,14620 +1741687200,5860.75,5864.75,5852,5863.25,23796 +1741689000,5863.25,5864.75,5855.5,5859.5,8510 +1741690800,5859.5,5861.75,5846.5,5859.25,13897 +1741692600,5859,5871,5858.25,5871,19119 +1741694400,5870.75,5871.75,5842.25,5853.5,29995 +1741696200,5853.5,5853.5,5836.25,5839.25,26947 +1741698000,5839.25,5846.25,5827,5829.25,41438 +1741699800,5829,5852.5,5817.5,5833.25,196372 +1741701600,5833.25,5855.75,5791,5794.25,215257 +1741703400,5794.25,5807,5774.5,5782.75,184902 +1741705200,5782.5,5823.75,5776.25,5806,164277 +1741707000,5805.75,5834.75,5802.75,5806.5,112582 +1741708800,5806.25,5811.25,5781.5,5793.25,112001 +1741710600,5793,5803.75,5770,5777.25,107252 +1741712400,5777.25,5778,5754,5756.25,95631 +1741714200,5756,5788.5,5754.75,5777.25,114227 +1741716000,5777.25,5828.25,5775.75,5819.25,141134 +1741717800,5819.25,5863.75,5807.75,5850.25,158330 +1741719600,5850.25,5861,5820.5,5830.75,161696 +1741721400,5830.75,5838.25,5795,5795.75,220639 +1741723200,5795.75,5809.5,5792.75,5799,74582 +1741725000,5799,5801.5,5792.75,5796.75,13187 +1741730400,5800,5807.5,5794.25,5804,6651 +1741732200,5804,5814.5,5801.5,5811.75,3814 +1741734000,5811.5,5813.25,5805,5807.5,3984 +1741735800,5807.5,5813.5,5802.5,5813.5,3147 +1741737600,5813.5,5818.5,5809.5,5816.5,4786 +1741739400,5816,5816.75,5805.75,5812.25,4388 +1741741200,5812,5814.75,5807.5,5808.5,3321 +1741743000,5808,5815.75,5805.5,5813.75,3818 +1741744800,5813.75,5818.75,5812.5,5816,2766 +1741746600,5816,5816.5,5809.5,5810.75,2424 +1741748400,5811,5813.25,5805,5809,2772 +1741750200,5809,5811.25,5805,5808.75,1782 +1741752000,5809,5816,5806.5,5814.5,2800 +1741753800,5814.25,5815,5809.5,5810.75,1727 +1741755600,5811,5812.75,5809.5,5810.75,1960 +1741757400,5810.75,5817.75,5810.75,5817,1404 +1741759200,5817,5817,5809.25,5810.25,1800 +1741761000,5810.5,5813.75,5799,5802,3851 +1741762800,5802.25,5807,5797.5,5804,6298 +1741764600,5803.5,5817.5,5799.5,5816.25,6094 +1741766400,5816.25,5822.5,5806,5809.5,13776 +1741768200,5809.5,5833,5809.25,5831.25,12839 +1741770000,5831,5833.5,5827.25,5832,9592 +1741771800,5832,5836.25,5827,5835.5,9324 +1741773600,5835.5,5836.75,5825.5,5827.5,8656 +1741775400,5827.75,5837.25,5827.25,5833.75,7582 +1741777200,5833.75,5845.5,5833,5842.75,11556 +1741779000,5842.75,5847.25,5839.25,5841.75,12198 +1741780800,5841.75,5846,5836.5,5845.25,22647 +1741782600,5844.25,5895,5843,5863.75,109102 +1741784400,5863.75,5866.25,5848.25,5855.5,50397 +1741786200,5855.5,5865,5817,5828.5,236063 +1741788000,5828.25,5839.25,5812.75,5823.75,143028 +1741789800,5823.75,5826.75,5788.25,5789.5,129309 +1741791600,5789.5,5805.75,5770.25,5802.5,117404 +1741793400,5802.75,5826.25,5799.25,5824.75,96311 +1741795200,5825,5842.75,5815.75,5836,94354 +1741797000,5836.5,5846.5,5820.5,5824.5,99779 +1741798800,5824.5,5848.25,5820,5848,67832 +1741800600,5847.75,5851.5,5812.75,5813.75,81058 +1741802400,5813.75,5836.25,5811.75,5836,72341 +1741804200,5836,5853,5832.5,5846,62131 +1741806000,5845.75,5846,5822.5,5830,81450 +1741807800,5830,5836.75,5815.25,5822.75,177957 +1741809600,5823,5824,5816.25,5819.5,42811 +1741811400,5819.25,5821.5,5815,5817.25,11648 +1741816800,5816.5,5831,5815.5,5827.75,6050 +1741818600,5827.5,5830.5,5824.25,5829.25,2630 +1741820400,5829,5836.25,5828.75,5834,3127 +1741822200,5834,5841.25,5832.75,5840.5,3508 +1741824000,5840.5,5843,5836.25,5836.5,3995 +1741825800,5836.5,5837.25,5830,5831,3477 +1741827600,5830.75,5833.75,5826.75,5830.5,3971 +1741829400,5830.25,5832.75,5823.75,5832.25,4989 +1741831200,5832,5833.25,5825.75,5827,2644 +1741833000,5826.75,5827.75,5822.5,5823.25,2983 +1741834800,5823.5,5824,5816.25,5816.75,4317 +1741836600,5816.5,5817,5806.25,5808.5,7127 +1741838400,5808.5,5813.25,5806.5,5807.5,3487 +1741840200,5807.5,5807.5,5796.75,5800.75,6888 +1741842000,5800.5,5804.5,5795.75,5802.5,4247 +1741843800,5802.75,5803,5790.75,5797.5,5355 +1741845600,5797.75,5799.75,5783.5,5793.75,8005 +1741847400,5794,5805,5789.5,5802,6501 +1741849200,5802.25,5805,5791.75,5801.5,7651 +1741851000,5802,5803.5,5784,5787,8536 +1741852800,5786.75,5795.25,5779.25,5794.25,18003 +1741854600,5794,5800.5,5788,5800,8472 +1741856400,5799.75,5813.25,5792,5811.25,10595 +1741858200,5811.5,5825.5,5811,5824.5,14462 +1741860000,5824.5,5829.75,5822,5826.75,11257 +1741861800,5827,5829.5,5815.5,5819.75,11957 +1741863600,5819.75,5823,5806.75,5812,17897 +1741865400,5812,5816.25,5800.25,5810.75,30799 +1741867200,5810.5,5812,5795.25,5804.75,24054 +1741869000,5805,5824,5804.5,5814.75,41724 +1741870800,5814.75,5822.75,5813.25,5818,28928 +1741872600,5818,5820,5776.75,5783,152689 +1741874400,5783.25,5823.75,5777,5804,148842 +1741876200,5804,5816.75,5788,5792.75,106292 +1741878000,5792.75,5802.5,5774,5775.5,91691 +1741879800,5775.5,5784.5,5756.25,5757.75,148016 +1741881600,5757.75,5773.5,5755.25,5758.5,91591 +1741883400,5758.5,5778.75,5745.75,5758.75,117266 +1741885200,5758.5,5766,5736,5743.5,85622 +1741887000,5743.25,5744.5,5729.25,5733.25,75297 +1741888800,5733.25,5765.5,5732,5763.25,90494 +1741890600,5763.5,5775.5,5757.75,5772,84385 +1741892400,5771.75,5779,5741.25,5747.5,95078 +1741894200,5747.25,5753.25,5734,5748.25,201862 +1741896000,5748.5,5765,5746.75,5761.25,62546 +1741897800,5761,5762.5,5757,5757.5,10058 +1741903200,5760,5771.75,5758.75,5767.25,8992 +1741905000,5767.5,5777,5766.5,5772.5,5269 +1741906800,5772.5,5778.5,5770.5,5774.25,4342 +1741908600,5774,5776.25,5770.25,5772.75,3577 +1741910400,5773,5780.25,5767.5,5777.25,19363 +1741912200,5777.25,5787,5776.75,5781.75,14998 +1741914000,5781.75,5785.75,5779.75,5781.75,11381 +1741915800,5781.75,5788.25,5778.5,5781.5,4466 +1741917600,5781.5,5787.5,5781.25,5785.5,3096 +1741919400,5785.75,5789.75,5783.5,5787.75,3913 +1741921200,5788,5792.25,5787.5,5790.75,3196 +1741923000,5790.75,5792,5788.75,5789.75,2157 +1741924800,5789.5,5790.75,5786.75,5787.25,2064 +1741926600,5787.25,5789.5,5785.75,5789,1719 +1741928400,5788.75,5792.75,5786,5786.25,2733 +1741930200,5786.5,5786.75,5781.5,5782.5,2595 +1741932000,5782.5,5783.5,5778.5,5779.5,3031 +1741933800,5779.25,5785.25,5776.25,5783,2619 +1741935600,5783,5783,5773.25,5777.25,5131 +1741937400,5777,5784,5773.25,5777,4410 +1741939200,5777.25,5791.75,5772.75,5789.75,9779 +1741941000,5789.75,5791.75,5783.25,5787.25,5920 +1741942800,5787.5,5794,5787.5,5790.25,5718 +1741944600,5790,5792.75,5786.5,5789.25,9296 +1741946400,5789.5,5791,5783,5785,13264 +1741948200,5784.75,5799,5778.5,5793.25,16841 +1741950000,5793,5795.75,5784.5,5789.75,8809 +1741951800,5789.75,5799.25,5788.75,5795.75,9512 +1741953600,5795.75,5807,5793.75,5807,15649 +1741955400,5807,5808,5798.25,5801.5,15885 +1741957200,5801.5,5803.75,5790.25,5792,22523 +1741959000,5792,5827.75,5788.5,5815.5,150333 +1741960800,5815.25,5819.75,5784,5800.5,168615 +1741962600,5800.5,5833.75,5799.25,5833.75,108481 +1741964400,5833.5,5846,5830.25,5841.25,97883 +1741966200,5841.25,5855.5,5841.25,5852.25,85154 +1741968000,5852,5853.25,5831,5833,85255 +1741969800,5833,5855.25,5831,5851.75,68855 +1741971600,5851.5,5859,5842.75,5845,73104 +1741973400,5845,5850.5,5835.5,5837.25,59714 +1741975200,5837.25,5848.25,5833,5837.5,53246 +1741977000,5837.75,5855.75,5837.75,5848.5,54268 +1741978800,5848.5,5858.5,5845.5,5848.75,60748 +1741980600,5849,5868.75,5844,5857.5,170011 +1741982400,5857.75,5857.75,5841.75,5846.25,63488 +1741984200,5846.5,5849.5,5845.5,5848.75,8485 +1742162400,5846.75,5852,5832.25,5835,7739 +1742164200,5835,5837,5824.75,5827,7594 +1742166000,5827.25,5831,5822.5,5830,9542 +1742167800,5830.25,5834.25,5828.5,5828.5,5203 +1742169600,5828.75,5832,5826,5831,5913 +1742171400,5830.75,5837.5,5830.5,5833.5,7296 +1742173200,5833.5,5837.75,5832.25,5835.5,2024 +1742175000,5835.5,5837.75,5833,5834.5,2010 +1742176800,5834.5,5834.75,5829.25,5832.75,2915 +1742178600,5833,5833.25,5830.25,5830.5,3581 +1742180400,5830.5,5831.75,5827.25,5829.25,1818 +1742182200,5829.5,5832,5828.5,5829.25,1225 +1742184000,5829.25,5833,5828.5,5828.5,1442 +1742185800,5828.5,5831.5,5828.25,5830.25,900 +1742187600,5830.25,5832,5829.5,5830.5,785 +1742189400,5830.5,5831.25,5828.5,5829.5,778 +1742191200,5829.25,5831,5821.25,5822.25,2436 +1742193000,5822.5,5826.5,5822.25,5825.5,1816 +1742194800,5825.75,5826.5,5819,5824.5,2818 +1742196600,5824.75,5829.75,5819.5,5829,3207 +1742198400,5829.5,5833.75,5823,5831.75,7792 +1742200200,5832,5835,5826,5833.25,5505 +1742202000,5833,5837,5830,5835,4750 +1742203800,5834.75,5837.75,5832.5,5834,7673 +1742205600,5833.75,5841.75,5831.75,5841.5,6509 +1742207400,5841.5,5849,5840.25,5847.5,5415 +1742209200,5847.25,5854.5,5847,5849.75,5613 +1742211000,5849.5,5853.75,5844,5844.5,12209 +1742212800,5844.25,5845.75,5838.25,5839.75,13515 +1742214600,5841.25,5869,5835.5,5861.75,24351 +1742216400,5861.5,5863,5851.75,5857.25,14063 +1742218200,5857.25,5894,5852.75,5887,90503 +1742220000,5887,5893.25,5873.25,5876.25,56839 +1742221800,5876.25,5887,5866.75,5870,43660 +1742223600,5870.25,5882.5,5864.5,5871.25,36227 +1742225400,5871.25,5874.75,5858,5868.5,34459 +1742227200,5868.5,5883,5862.5,5868.25,28309 +1742229000,5868.25,5879.5,5864.5,5876.25,22842 +1742230800,5876,5890,5869.5,5888.25,22156 +1742232600,5888.25,5904,5886.25,5901.25,32768 +1742234400,5901.25,5919.5,5901,5917,37130 +1742236200,5917,5927.5,5915.25,5922.25,23558 +1742238000,5922,5923.5,5914,5920.5,27639 +1742239800,5920.5,5923.25,5898.25,5900.5,70835 +1742241600,5900.5,5901.5,5894,5900.25,23232 +1742243400,5900,5901.5,5897.5,5900.25,4684 +1742248800,5899.5,5905.25,5898.25,5903,4005 +1742250600,5903,5906.25,5903,5905.5,2475 +1742252400,5905.5,5906,5898.25,5900.25,3293 +1742254200,5900.5,5903,5899.25,5899.5,1611 +1742256000,5899.75,5901.25,5892.5,5895.25,4382 +1742257800,5895.5,5896.75,5893.5,5895.25,2559 +1742259600,5895.5,5898,5891.75,5894.25,4261 +1742261400,5894.25,5894.25,5884.75,5885.75,3113 +1742263200,5885.75,5888.25,5884.25,5885,2375 +1742265000,5884.75,5887.75,5884.25,5886.75,1456 +1742266800,5886.75,5887.5,5880.5,5882.75,2160 +1742268600,5882.5,5883,5879.5,5880.75,1377 +1742270400,5880.5,5883.75,5880.25,5882,1060 +1742272200,5882,5882.5,5875.5,5878.25,3385 +1742274000,5878,5882,5877.75,5879,1153 +1742275800,5879.25,5882.25,5878.5,5881.75,1122 +1742277600,5881.75,5886.25,5880,5886,1731 +1742279400,5886.25,5888.75,5883.75,5887.5,1791 +1742281200,5887.5,5890,5884.5,5889.25,3892 +1742283000,5889.25,5892,5887,5888.5,2916 +1742284800,5888.5,5897.75,5886,5897,8355 +1742286600,5896.75,5903.5,5894.75,5900.25,8628 +1742288400,5900.25,5903.25,5897.25,5900.5,4729 +1742290200,5900.75,5901.5,5891,5891.75,8151 +1742292000,5891.5,5892.25,5873,5884.25,14896 +1742293800,5884,5888.75,5876.75,5888,6241 +1742295600,5888,5893.25,5883.5,5883.5,10574 +1742297400,5883.75,5892,5877,5890,11069 +1742299200,5890,5890,5880.25,5886.75,7592 +1742301000,5887,5890.75,5872.5,5874.25,13846 +1742302800,5874.5,5879.25,5870,5877,27126 +1742304600,5876.75,5879.25,5834.5,5836.25,166981 +1742306400,5836.5,5845.25,5829.75,5841.25,104006 +1742308200,5841.25,5849.25,5831.5,5836,76555 +1742310000,5836.25,5837.75,5821.25,5828,70065 +1742311800,5828,5836.75,5818.75,5824,51360 +1742313600,5824.25,5845.5,5822.25,5845,54697 +1742315400,5845,5846.75,5821,5836.75,56740 +1742317200,5836.75,5840.75,5820,5834,65694 +1742319000,5834,5843.75,5828,5836.5,47881 +1742320800,5836.5,5841.75,5825.25,5833,47501 +1742322600,5833,5850.5,5832,5842.25,55191 +1742324400,5842,5845.75,5834,5839.75,47899 +1742326200,5839.75,5843.25,5827,5840,122357 +1742328000,5839.75,5846.75,5837.5,5839.5,40855 +1742329800,5839.75,5840.25,5836.5,5837.75,4923 +1742335200,5838.5,5838.5,5828.5,5828.75,4833 +1742337000,5829,5841.5,5828.75,5839,3634 +1742338800,5839,5841.5,5835,5837,1996 +1742340600,5837,5841.75,5835.75,5840.5,1712 +1742342400,5840.5,5850,5839.25,5848.25,6079 +1742344200,5848.5,5857.5,5848,5854.25,7964 +1742346000,5854,5854.75,5850,5852,3655 +1742347800,5852,5852.5,5848.25,5850.25,4220 +1742349600,5850.25,5853,5849,5850.75,1710 +1742351400,5850.75,5852,5847.25,5847.75,3950 +1742353200,5847.75,5850.75,5847.5,5848.25,1566 +1742355000,5848.25,5849.25,5846.5,5848.75,1508 +1742356800,5848.5,5849.25,5844,5844.25,2619 +1742358600,5844.25,5845.75,5842.75,5844,1510 +1742360400,5844,5847.25,5841.25,5846.5,2550 +1742362200,5846.5,5849.5,5843.25,5844,2680 +1742364000,5844,5844.5,5840,5842.75,2136 +1742365800,5842.75,5844.5,5839,5844,1719 +1742367600,5844,5844,5833,5841.25,4551 +1742369400,5841.25,5842.25,5825.5,5829.75,7882 +1742371200,5829.5,5842.5,5829.25,5841.75,9399 +1742373000,5841.5,5847.25,5841,5841.5,6282 +1742374800,5841,5845.5,5836.25,5844.75,8764 +1742376600,5844.5,5852.25,5843.75,5851,5869 +1742378400,5850.75,5854.5,5850.5,5853,5110 +1742380200,5852.75,5855.75,5848,5851,4473 +1742382000,5850.5,5854.75,5850,5852.75,5432 +1742383800,5852.75,5856.5,5846.5,5852.5,13988 +1742385600,5852.25,5855,5844.25,5846,12359 +1742387400,5846,5851.25,5843.25,5848.25,10632 +1742389200,5848.5,5856,5845.5,5855.5,18305 +1742391000,5855.75,5872.5,5843.75,5867.75,110275 +1742392800,5867.5,5881.75,5867,5872.75,75237 +1742394600,5872.75,5876.75,5860.75,5863,58564 +1742396400,5862.75,5875.5,5861.25,5873.75,53438 +1742398200,5873.75,5891.25,5871,5886,55557 +1742400000,5886,5890.25,5878,5883.5,44698 +1742401800,5883.25,5884.5,5874.25,5877.5,37394 +1742403600,5877.5,5879.75,5860.25,5861,55385 +1742405400,5861.25,5870.25,5854.25,5859.25,44861 +1742407200,5859.25,5886.75,5850,5873.5,102563 +1742409000,5873.75,5914,5873.25,5911,110399 +1742410800,5910.75,5938.5,5894,5900.25,178280 +1742412600,5900.25,5922.25,5895,5898.75,190531 +1742414400,5899,5904.75,5898,5900,38432 +1742416200,5899.75,5900.75,5897.25,5897.75,5457 +1742421600,5899.75,5910.25,5897,5909.25,4492 +1742423400,5909.25,5915.75,5907.75,5912,3537 +1742425200,5912,5913.25,5909.75,5912.25,3854 +1742427000,5912.5,5916.5,5910.5,5915.75,2060 +1742428800,5915.5,5919,5911.75,5918,2553 +1742430600,5918.25,5920.75,5917,5919.25,2310 +1742432400,5919,5920.75,5917.5,5918.5,1976 +1742434200,5918.5,5918.5,5914,5915,2328 +1742436000,5914.75,5923,5914.5,5921.25,3964 +1742437800,5921.25,5922.75,5919,5921.25,2378 +1742439600,5921.25,5928,5921.25,5925.5,3051 +1742441400,5925.5,5926.75,5924,5924.75,1644 +1742443200,5924.75,5926.5,5923.75,5925.5,1366 +1742445000,5925.75,5926.5,5922.25,5924,1227 +1742446800,5924.25,5924.5,5922.5,5924,1270 +1742448600,5923.75,5926.25,5923.25,5926,1369 +1742450400,5925.75,5926.75,5920.5,5921,2480 +1742452200,5921,5923,5918,5919.25,2944 +1742454000,5919,5924.25,5916.75,5921,4270 +1742455800,5920.75,5921.25,5916.75,5917.5,2533 +1742457600,5917.5,5925.5,5917.5,5924.25,8709 +1742459400,5924.5,5926,5920.5,5921.75,6522 +1742461200,5922,5922.5,5909,5909.5,11417 +1742463000,5909.5,5910.25,5894,5897.75,19898 +1742464800,5898,5898.5,5850.5,5858.25,38998 +1742466600,5858.25,5871.25,5851.25,5869,24076 +1742468400,5869,5877.75,5866.25,5869,13347 +1742470200,5869,5880,5863.75,5878.75,13396 +1742472000,5879,5880,5870.25,5873,12993 +1742473800,5873.5,5877.75,5869.25,5870,15927 +1742475600,5870.25,5870.25,5858.25,5859.75,27507 +1742477400,5860,5894.5,5852.5,5893.25,134130 +1742479200,5893.5,5928,5891.5,5922,132051 +1742481000,5922,5933.25,5915.25,5921.25,94911 +1742482800,5921.25,5926.25,5913.75,5916.5,71515 +1742484600,5916.25,5923,5903.5,5908.5,76706 +1742486400,5908.5,5921.25,5885.75,5889,97151 +1742488200,5889,5897.25,5882.75,5885.5,83124 +1742490000,5885.25,5899,5873,5873.25,71462 +1742491800,5873.5,5891.5,5872.5,5877.75,73217 +1742493600,5877.75,5888,5866.25,5867,59490 +1742495400,5866.75,5885,5863,5870.25,84688 +1742497200,5870.5,5889.5,5869.5,5872.75,77172 +1742499000,5872.75,5892.75,5872.75,5882.5,154932 +1742500800,5882.5,5887,5880.75,5885.75,44590 +1742502600,5885.75,5886.25,5883.5,5884.5,7652 +1742508000,5883.25,5886.75,5881.75,5886,2378 +1742509800,5886,5887.75,5882.25,5883,1448 +1742511600,5883,5883.25,5874.25,5876.5,3883 +1742513400,5876.25,5883.25,5874.25,5882.75,2589 +1742515200,5882.25,5890.75,5880.5,5887,3996 +1742517000,5886.75,5890.5,5886,5887.5,2296 +1742518800,5887.25,5889,5883.5,5888.25,2883 +1742520600,5888.5,5891.75,5887.25,5890.25,2768 +1742522400,5890.25,5891,5883.5,5886.5,2799 +1742524200,5886.25,5890,5884.75,5887,2355 +1742526000,5887.25,5887.25,5880,5884.25,3593 +1742527800,5884,5884.75,5881.5,5882,2256 +1742529600,5881.75,5885.25,5881.5,5884,1471 +1742531400,5884,5884,5877.5,5878.5,1633 +1742533200,5878.5,5879.5,5874.75,5878,2698 +1742535000,5877.75,5878.5,5867.5,5873.5,3559 +1742536800,5873.25,5876.25,5872.25,5874,2176 +1742538600,5874.25,5884.25,5872.75,5883.75,4350 +1742540400,5884,5885.25,5873.75,5874.25,3484 +1742542200,5874,5875.25,5865.5,5870.75,6164 +1742544000,5871,5879.25,5856.75,5857.75,14631 +1742545800,5858,5861.75,5852,5859.75,13331 +1742547600,5859.75,5861.25,5853,5859.25,7742 +1742549400,5859.25,5865,5858,5861.25,5860 +1742551200,5861.5,5873,5861.25,5866.5,7815 +1742553000,5866.25,5867.25,5856.75,5864.75,9015 +1742554800,5864.5,5869,5861.75,5868,5627 +1742556600,5867.75,5869.75,5860,5862.25,6318 +1742558400,5862.25,5871.25,5860.5,5861.75,10257 +1742560200,5861.75,5863.5,5832.5,5833.75,41467 +1742562000,5833.75,5834.5,5819.25,5831.75,69540 +1742563800,5832,5843.75,5821.5,5838.75,160057 +1742565600,5839,5844.75,5820.25,5839.25,107996 +1742567400,5839.5,5855.5,5830.25,5855.25,83399 +1742569200,5855.25,5859,5837,5838.5,79805 +1742571000,5838.5,5846.5,5828.25,5834.25,80144 +1742572800,5834,5868,5826.75,5864.5,105049 +1742574600,5864.75,5878,5858.5,5877.5,73505 +1742576400,5877.75,5877.75,5859.25,5861.5,54851 +1742578200,5861.5,5880.5,5855.75,5870,56021 +1742580000,5870,5874,5861.5,5862.25,46922 +1742581800,5862.25,5874.25,5862,5866.5,43127 +1742583600,5866.5,5867.5,5856.25,5861.5,61166 +1742585400,5861.25,5890.25,5858.75,5882.5,188255 +1742587200,5882.5,5888.75,5880,5886,62860 +1742589000,5886,5890,5885,5888,11670 +1742767200,5908,5922.5,5907,5915.75,14875 +1742769000,5915.5,5915.75,5909.75,5911,10508 +1742770800,5910.75,5912.75,5909,5912.5,3473 +1742772600,5912.25,5921.5,5911,5920.5,5417 +1742774400,5920.5,5925.25,5918.75,5924.5,9573 +1742776200,5924.25,5925,5919.25,5923.5,7752 +1742778000,5923.5,5924.75,5920.25,5922,4874 +1742779800,5922,5924.25,5919.5,5922.75,3402 +1742781600,5922.5,5923.5,5920.25,5921.5,1927 +1742783400,5921.5,5924.25,5919.75,5923.5,2485 +1742785200,5923.5,5925.5,5922.5,5923,3171 +1742787000,5922.75,5923,5921,5922,1859 +1742788800,5922,5922.25,5920.25,5921.75,1313 +1742790600,5921.75,5923.25,5921.5,5922.5,1029 +1742792400,5922.5,5925.75,5922.5,5924.25,1921 +1742794200,5924.25,5925,5923.25,5923.75,1147 +1742796000,5923.75,5925.75,5923,5925.25,1717 +1742797800,5925,5932.75,5923.25,5932,4644 +1742799600,5931.75,5937.25,5931,5936.25,6037 +1742801400,5936.25,5936.75,5933.25,5934,4504 +1742803200,5933.75,5946.25,5933,5943.75,16423 +1742805000,5943.5,5946.75,5941.5,5944.25,7995 +1742806800,5944.25,5948.5,5941,5942,9890 +1742808600,5942.25,5943,5936.5,5940.5,13151 +1742810400,5940.25,5946.25,5938.75,5946,5604 +1742812200,5946,5950,5945.75,5947.75,8784 +1742814000,5947.5,5954.5,5946,5952,13583 +1742815800,5952.25,5955.25,5949.25,5952,17662 +1742817600,5951.75,5954,5948.5,5953.25,11470 +1742819400,5953,5956,5952.25,5954.5,13277 +1742821200,5954.5,5958,5949.75,5950.75,22488 +1742823000,5950.5,5972.5,5944,5970,134379 +1742824800,5970,5976,5962.5,5973.75,97855 +1742826600,5974,5979.5,5969.25,5978.5,79180 +1742828400,5978.5,5983,5973.5,5980.25,57931 +1742830200,5980.25,5982.25,5974.5,5982,54026 +1742832000,5981.75,5987.25,5975.25,5975.5,80260 +1742833800,5975.75,5979,5970.5,5973.75,69536 +1742835600,5974,5975,5966.5,5973,61508 +1742837400,5973.25,5976.75,5970.5,5973.75,44969 +1742839200,5973.75,5974.25,5963.25,5966.25,53156 +1742841000,5966.25,5979.25,5963,5979,97608 +1742842800,5979,5984.75,5977.25,5982,49925 +1742844600,5982,5993.5,5981,5981.5,170404 +1742846400,5981.75,5987.75,5981.25,5984.5,48050 +1742848200,5984.75,5985.75,5980.75,5981,7902 +1742853600,5981,5983.25,5977.25,5977.75,3246 +1742855400,5977.5,5980.25,5977.25,5978.25,1969 +1742857200,5978.25,5980,5977.25,5978.25,1511 +1742859000,5978.5,5982.25,5978.25,5979.5,2388 +1742860800,5979.75,5980.75,5974.75,5978.25,10068 +1742862600,5978,5982.75,5977.25,5982.25,3247 +1742864400,5982,5984,5980.25,5982.25,3771 +1742866200,5982,5984,5980.75,5981.5,3516 +1742868000,5981.25,5981.25,5976.5,5978.5,3366 +1742869800,5978.5,5978.75,5975.75,5977.5,2149 +1742871600,5977.75,5978.75,5975.25,5975.5,1994 +1742873400,5975.75,5976.25,5974.25,5975.25,1600 +1742875200,5975.5,5976,5973.75,5974,1424 +1742877000,5974,5975.5,5973.75,5974.5,1012 +1742878800,5974.25,5976,5973.5,5975.25,1527 +1742880600,5975.25,5975.5,5974.25,5975,684 +1742882400,5975.25,5975.5,5973.25,5973.75,1395 +1742884200,5973.75,5976.75,5972.25,5976.75,2097 +1742886000,5976.5,5981.75,5976.25,5979.25,4368 +1742887800,5979.25,5979.5,5974.25,5974.5,3948 +1742889600,5974.5,5977.25,5970.25,5972,12130 +1742891400,5971.75,5976,5970.25,5973.75,5629 +1742893200,5973.75,5976,5970.75,5974,5852 +1742895000,5974.25,5979.5,5973.75,5979.25,6896 +1742896800,5979.25,5984.75,5973.5,5983,10386 +1742898600,5983,5987.25,5981.75,5986.5,6264 +1742900400,5986.25,5990.5,5982.75,5988.75,13889 +1742902200,5988.75,5997.5,5987.5,5996.75,15012 +1742904000,5996.5,5998.25,5995,5998,9262 +1742905800,5998,6002,5994,5995,13915 +1742907600,5995,6000.75,5991.5,5994,19064 +1742909400,5994,5997.75,5980.75,5987.75,102709 +1742911200,5987.75,5999,5980.25,5998.75,87791 +1742913000,5998.75,6005.25,5994.25,6000.75,64929 +1742914800,6000.5,6003,5996.75,5998,43130 +1742916600,5998,5998.75,5986,5988.25,50438 +1742918400,5988.25,5990.5,5984.5,5985.75,46957 +1742920200,5986,5991.75,5982.5,5990.25,40291 +1742922000,5990.25,5996.25,5980.75,5982.5,46306 +1742923800,5982.25,5987.75,5981.25,5981.75,43482 +1742925600,5981.75,5990.25,5978.5,5984.75,53095 +1742927400,5985,5986.75,5977.5,5979.75,43984 +1742929200,5979.75,5986.75,5979.25,5981.5,44086 +1742931000,5981.5,5996.5,5979.25,5994,137417 +1742932800,5994.25,5999,5994,5998.75,32017 +1742934600,5998.5,6000.25,5998.25,6000,5798 +1742940000,5999,6003,5998.75,5999,3458 +1742941800,5999,5999.25,5996.75,5998.25,2008 +1742943600,5998.25,6000,5998,5999.5,1352 +1742945400,5999.25,6002.75,5998.25,6000.75,1773 +1742947200,6000.5,6001,5998.25,5999.75,2469 +1742949000,5999.75,6004.5,5999.25,6002.25,3088 +1742950800,6002.25,6002.25,5998.75,5999.25,2190 +1742952600,5999.25,6000,5998,5999,2644 +1742954400,5998.75,5999.5,5991.5,5992.5,4836 +1742956200,5992.5,5996,5992.25,5995.5,2534 +1742958000,5995.5,5996,5994,5994.25,1548 +1742959800,5994.25,5994.25,5991,5993,2172 +1742961600,5993.25,5993.75,5992,5992,1227 +1742963400,5992.25,5994.25,5992,5994.25,793 +1742965200,5994,5996,5993.25,5993.5,1337 +1742967000,5993.25,5993.5,5987,5987.5,2188 +1742968800,5987.5,5988.75,5985.5,5985.75,2338 +1742970600,5985.5,5990.25,5985.25,5989.75,2702 +1742972400,5989.75,5995.25,5989.5,5995.25,3440 +1742974200,5995.25,5996.5,5991,5991.25,2280 +1742976000,5991.5,5993.25,5984.25,5988.25,9544 +1742977800,5988.25,5992,5985.5,5986.5,5573 +1742979600,5986.75,5990.25,5984.5,5986.25,7068 +1742981400,5986.25,5988.75,5982.75,5982.75,6300 +1742983200,5982.5,5988,5981.75,5986.75,6524 +1742985000,5986.5,5993.5,5986.5,5993.25,9917 +1742986800,5993.25,5995.25,5990.25,5994,6030 +1742988600,5994,5998.75,5993.25,5996.75,7008 +1742990400,5996.5,5996.75,5991.75,5993,7843 +1742992200,5993,5999.5,5990.25,5997.5,13817 +1742994000,5997.5,5999.5,5988.75,5992,18564 +1742995800,5992,6002.5,5973.5,5976.5,136681 +1742997600,5976.5,5985.25,5965,5974,137180 +1742999400,5973.75,5978.5,5968.5,5974.25,81571 +1743001200,5974.5,5978.5,5958.75,5962.75,73911 +1743003000,5962.75,5967.75,5940.5,5946,109614 +1743004800,5946.25,5950.75,5941.5,5950,86855 +1743006600,5950,5953.5,5932,5933.75,79466 +1743008400,5933.75,5941.5,5926.75,5929,76667 +1743010200,5928.75,5932.5,5918.5,5919.5,85750 +1743012000,5919.5,5934.25,5919,5931.75,53589 +1743013800,5932,5934.25,5911,5913.25,66222 +1743015600,5913.25,5927.5,5911.25,5916.5,71325 +1743017400,5916.5,5935.25,5915.25,5926.25,159458 +1743019200,5926.25,5928.5,5921.5,5922.25,42832 +1743021000,5922,5923.5,5919.5,5922.75,8376 +1743026400,5905.25,5920.75,5898,5904,18347 +1743028200,5904,5910.5,5904,5905.75,5343 +1743030000,5905.75,5909.75,5903.5,5909,3293 +1743031800,5909,5917.5,5909,5915.25,4076 +1743033600,5915.25,5921.5,5913,5919,5715 +1743035400,5918.75,5922.75,5917.75,5918.25,4781 +1743037200,5918.5,5923,5918,5920.25,4035 +1743039000,5920.25,5923,5917.25,5921.75,4400 +1743040800,5921.75,5930,5921.5,5928.5,4490 +1743042600,5928.5,5930.5,5927.5,5929.25,2886 +1743044400,5929.25,5931.75,5929,5930.25,2500 +1743046200,5930.25,5936.25,5930.25,5934.25,3448 +1743048000,5934.25,5937.5,5933.5,5935.25,3012 +1743049800,5935,5936.5,5934,5936,1999 +1743051600,5935.75,5936.25,5933,5935.5,2627 +1743053400,5935.75,5939.75,5932,5932.25,4466 +1743055200,5932.5,5940.75,5931.25,5939.75,6193 +1743057000,5939.75,5940.75,5931.25,5932.5,3871 +1743058800,5932.5,5934.75,5928.25,5929.5,5275 +1743060600,5929.5,5930.75,5922.25,5923.25,7759 +1743062400,5923.5,5928.25,5911,5923,16638 +1743064200,5923.25,5932.75,5921.75,5932,8091 +1743066000,5932.25,5934.25,5927,5933.25,7305 +1743067800,5933.25,5935.75,5928.75,5933.25,6252 +1743069600,5933.5,5938,5931,5932,5733 +1743071400,5932,5934,5921.5,5921.75,6121 +1743073200,5922,5928.25,5912.75,5913.5,9480 +1743075000,5913.25,5927,5913.25,5925.75,10513 +1743076800,5925.5,5926.25,5917.25,5919.25,10425 +1743078600,5919,5929,5917.75,5920,21332 +1743080400,5920,5922.5,5907.25,5911,23128 +1743082200,5910.75,5923.25,5888,5922,176473 +1743084000,5921.75,5934.5,5913.75,5933.75,112448 +1743085800,5933.75,5946.75,5931,5946.75,94646 +1743087600,5946.75,5947.75,5936.5,5937.5,69161 +1743089400,5937.5,5937.75,5917,5918.25,91635 +1743091200,5918.25,5938,5916.25,5924.75,78116 +1743093000,5924.75,5931.75,5904.25,5904.75,78289 +1743094800,5904.75,5920.5,5901.75,5906.25,68318 +1743096600,5906.25,5916.5,5902.5,5905,65598 +1743098400,5905,5925.5,5904,5918,69863 +1743100200,5918,5930.75,5912.25,5914.25,70286 +1743102000,5914.25,5939.25,5912.75,5936.5,76690 +1743103800,5936.5,5937.25,5905.5,5908.5,184117 +1743105600,5908.75,5913.75,5907.5,5911.25,45114 +1743107400,5911.25,5913.5,5909,5909.25,6531 +1743112800,5909.75,5912.75,5906.75,5909,2582 +1743114600,5909,5911.5,5907.25,5907.75,1303 +1743116400,5907.75,5908.75,5900,5904,2822 +1743118200,5903.5,5905.5,5899.75,5904,2148 +1743120000,5904,5905,5895.75,5904.5,4965 +1743121800,5904.25,5909.75,5904.25,5909,3372 +1743123600,5909,5911.5,5907.75,5910.75,3346 +1743125400,5910.75,5911.5,5905.25,5906.25,3444 +1743127200,5906.25,5911.25,5905.5,5911.25,2380 +1743129000,5911.5,5913.25,5910.25,5910.25,2620 +1743130800,5910.5,5911,5909.5,5911,1616 +1743132600,5911,5913.5,5907.75,5913,2743 +1743134400,5913,5913.25,5908,5909.75,2151 +1743136200,5909.75,5911.75,5909.5,5911.5,1502 +1743138000,5911.75,5913.5,5910,5910.5,2337 +1743139800,5910.25,5911,5907.75,5910.5,2898 +1743141600,5910.25,5915.75,5909.25,5914,3788 +1743143400,5914.25,5914.5,5897.5,5898,4009 +1743145200,5898.25,5901,5894.75,5897.5,7954 +1743147000,5897.75,5897.75,5879.5,5880.75,13822 +1743148800,5880.5,5891.25,5880.25,5884.5,13096 +1743150600,5884.5,5895.5,5881,5893.75,10072 +1743152400,5893.75,5896,5892.75,5894.75,8329 +1743154200,5894.75,5898.25,5889.75,5892.5,7711 +1743156000,5892.75,5905.25,5892.5,5903.75,7682 +1743157800,5904,5907.75,5900.75,5903,7913 +1743159600,5903,5904.75,5896.25,5898.5,5803 +1743161400,5898.5,5901.25,5893.75,5901,6277 +1743163200,5901.25,5903.25,5895.5,5896,9728 +1743165000,5896,5898.75,5880,5880,28788 +1743166800,5880.25,5902.75,5878.5,5891.75,51083 +1743168600,5891.5,5899.25,5873.5,5875.25,150665 +1743170400,5875.5,5879.25,5830,5831,180070 +1743172200,5831,5837.25,5817.5,5823.5,169867 +1743174000,5823.25,5829,5812.5,5824.25,135994 +1743175800,5824.25,5833,5814,5814.25,90506 +1743177600,5814.25,5823,5801,5803.25,87065 +1743179400,5803.25,5810.75,5799,5800,83630 +1743181200,5800,5801,5787,5788.75,96437 +1743183000,5788.75,5799.25,5786.75,5798.75,77570 +1743184800,5798.75,5804.5,5790.75,5794.25,77580 +1743186600,5794.25,5798,5787.75,5796.75,65477 +1743188400,5796.75,5802.25,5791.25,5792.5,78529 +1743190200,5792.5,5799.5,5785.25,5792.5,216453 +1743192000,5792.75,5793.25,5775.25,5776,69833 +1743193800,5776.25,5778,5770.25,5770.5,15545 +1743372000,5758,5768,5748.25,5758.5,20062 +1743373800,5758.5,5764,5756.75,5762.25,7782 +1743375600,5762.5,5762.75,5750.5,5752,8608 +1743377400,5752,5761.25,5749.75,5761,8505 +1743379200,5760.75,5761.75,5743.75,5747.5,16627 +1743381000,5747.75,5749.75,5742.25,5748.25,7253 +1743382800,5748.75,5760.25,5748.5,5759,8355 +1743384600,5759.25,5760,5751.25,5753.25,6199 +1743386400,5753.5,5759.25,5747,5753.75,6338 +1743388200,5753.5,5754,5749.25,5750.5,2961 +1743390000,5750.75,5751.75,5742.25,5747,4998 +1743391800,5747.25,5747.75,5743.75,5747.75,2717 +1743393600,5747.5,5750.25,5745.75,5750.25,3531 +1743395400,5750,5757,5749.5,5755.25,3996 +1743397200,5755,5759.75,5753,5755.5,5549 +1743399000,5755.5,5755.75,5750.75,5753.75,4054 +1743400800,5753.5,5756.25,5748,5748.25,7305 +1743402600,5748.5,5750,5744.25,5749.75,6062 +1743404400,5749.25,5754.25,5740.5,5753.25,16344 +1743406200,5753.25,5757.75,5744,5755.5,10272 +1743408000,5755.5,5759.5,5746.75,5748.75,16361 +1743409800,5748.75,5751.25,5740.25,5741,10958 +1743411600,5741,5744.5,5730.5,5742.75,19500 +1743413400,5743,5745.75,5734.25,5737,10724 +1743415200,5737,5740.25,5734,5739,9238 +1743417000,5739,5744.5,5738,5740.5,7081 +1743418800,5740.75,5743.75,5724,5725.75,16446 +1743420600,5725.75,5733,5720,5730.75,17034 +1743422400,5731,5736,5725.25,5733.75,17627 +1743424200,5733.75,5743,5732.25,5742.25,18985 +1743426000,5742.25,5745.5,5730.25,5731.75,28899 +1743427800,5731.5,5740,5701.75,5730.5,234487 +1743429600,5730.75,5749.25,5727.25,5728.25,145632 +1743431400,5728.25,5753.5,5727.75,5749.5,118759 +1743433200,5749.75,5768.5,5745.75,5759,119960 +1743435000,5759,5774.75,5754.5,5766.5,89943 +1743436800,5766.5,5779.75,5752.5,5779.5,87356 +1743438600,5779.25,5779.25,5764.5,5766.5,67768 +1743440400,5766.75,5785.25,5761.25,5770,73810 +1743442200,5770,5775.75,5760.25,5764.75,60697 +1743444000,5764.75,5803.25,5763.25,5803,107822 +1743445800,5803,5813,5795.75,5797.25,106499 +1743447600,5797.25,5825.25,5796.75,5807.5,110751 +1743449400,5807.25,5840.75,5804,5824.25,352282 +1743451200,5824.25,5825.5,5808.75,5813.75,81875 +1743453000,5813.75,5815.5,5812,5812.5,8877 +1743458400,5812.25,5813.5,5793.75,5802,11235 +1743460200,5802,5812,5802,5807,6601 +1743462000,5807,5813.75,5802.5,5804.5,5602 +1743463800,5804.25,5806.25,5799.5,5803.75,5134 +1743465600,5803.5,5803.75,5796.25,5800.5,8023 +1743467400,5800.25,5800.25,5788.25,5794.25,6422 +1743469200,5794,5799,5787.25,5798.25,6240 +1743471000,5798.25,5800.25,5792.25,5799,4599 +1743472800,5799,5805.5,5797.25,5804.25,5146 +1743474600,5804,5808.75,5803.75,5808.5,3423 +1743476400,5808.5,5810,5805,5805.25,2947 +1743478200,5805.5,5805.5,5800.5,5801.5,3847 +1743480000,5801.5,5802.25,5796,5799,3278 +1743481800,5799.25,5802.5,5798.25,5802,1928 +1743483600,5802,5810,5801,5809,5100 +1743485400,5809,5809.5,5800.5,5801.5,2925 +1743487200,5801.25,5808.25,5799.5,5807.75,4338 +1743489000,5807.25,5818.75,5804.5,5817.75,7425 +1743490800,5818,5829.5,5813.25,5814.5,14549 +1743492600,5814.5,5816.5,5806.25,5807.75,8717 +1743494400,5808,5816,5804.75,5814.75,12886 +1743496200,5814.75,5822.5,5812.5,5821.75,6736 +1743498000,5821.75,5825.5,5820,5823.25,7004 +1743499800,5823.25,5831.5,5822.5,5827.5,8637 +1743501600,5827.5,5828.5,5803,5803.5,21179 +1743503400,5803.25,5809.25,5791.25,5806.25,18697 +1743505200,5806.5,5807.25,5793.75,5795.75,12651 +1743507000,5795.75,5798.75,5786,5794.5,15932 +1743508800,5794.5,5803.5,5789.5,5794.5,18321 +1743510600,5794.25,5805.25,5793.5,5802.75,21434 +1743512400,5803,5813.75,5802.25,5806.75,29019 +1743514200,5806.75,5818,5791,5804.5,155840 +1743516000,5804.75,5808.5,5768.25,5783,165303 +1743517800,5783,5830.75,5781.5,5829.5,145734 +1743519600,5829.5,5851.5,5826,5840.75,131049 +1743521400,5840.75,5850.75,5834.5,5848.75,95377 +1743523200,5849,5862.75,5839.5,5840.25,96007 +1743525000,5840.5,5846.75,5826,5839.75,96159 +1743526800,5839.75,5844.5,5824.25,5826.75,62949 +1743528600,5826.5,5836.5,5821.5,5822.25,61250 +1743530400,5822.5,5824.25,5796.5,5799,94406 +1743532200,5799,5810.25,5793.75,5809,68767 +1743534000,5808.75,5822.25,5806.5,5816.5,80404 +1743535800,5816.75,5847.75,5813.75,5842.75,201360 +1743537600,5842.75,5846.5,5836,5836.75,48943 +1743539400,5836.75,5847.5,5834.25,5840.25,17499 +1743544800,5840,5863.75,5839.5,5856.25,11145 +1743546600,5856,5857.25,5849,5851,3766 +1743548400,5851,5854.5,5848,5854.25,2566 +1743550200,5854.25,5855.75,5849.75,5850.75,2728 +1743552000,5850.75,5851.25,5830.5,5834.25,11224 +1743553800,5834.25,5838.75,5832.5,5833.5,4484 +1743555600,5833.5,5837.25,5831.5,5834.75,2553 +1743557400,5834.5,5840.25,5832.75,5838,2796 +1743559200,5838.25,5839,5834,5838.25,2860 +1743561000,5838.25,5839,5834.75,5836.25,1563 +1743562800,5836,5837.5,5835,5835.5,1724 +1743564600,5835.75,5836,5832.5,5833.75,3011 +1743566400,5833.5,5834.75,5832.5,5833,1644 +1743568200,5833.25,5836.75,5832.5,5836.75,2010 +1743570000,5836.75,5837.25,5832.25,5833.25,2535 +1743571800,5833.25,5836.25,5829.25,5831.5,3318 +1743573600,5831.5,5841,5829,5836.75,4941 +1743575400,5837,5839.25,5833.5,5833.75,3751 +1743577200,5834,5839.75,5828.25,5829.75,8022 +1743579000,5830,5832,5824,5827.5,9436 +1743580800,5827.5,5829.25,5820.25,5827.75,9319 +1743582600,5827.75,5834.25,5824.5,5825.25,4962 +1743584400,5825.25,5831.25,5822,5823.25,4488 +1743586200,5823.25,5829.25,5821.25,5822.5,4503 +1743588000,5822.5,5824,5808.75,5816.5,18917 +1743589800,5816.75,5818,5807.5,5811,8339 +1743591600,5811,5813.75,5806,5808,9797 +1743593400,5807.75,5811.75,5801.75,5803,13676 +1743595200,5803,5803.75,5780,5780.5,36927 +1743597000,5780.75,5794.5,5780.75,5792.5,27619 +1743598800,5792.5,5793.5,5779.25,5781,31211 +1743600600,5781,5829.5,5778.75,5819,184637 +1743602400,5818.75,5841.5,5814.5,5840.75,126057 +1743604200,5840.75,5855.25,5835.5,5853.25,101543 +1743606000,5853.25,5870.25,5841,5866,115793 +1743607800,5866,5870,5843,5855.25,101809 +1743609600,5855.5,5875.75,5853.25,5875.75,62459 +1743611400,5875.75,5893.5,5868.25,5889.5,107779 +1743613200,5889.75,5907.25,5889.25,5893.25,97881 +1743615000,5893.25,5894,5864.75,5873.5,110671 +1743616800,5873.5,5877.25,5843.25,5843.75,101807 +1743618600,5843.5,5870.5,5841.75,5843.75,87481 +1743620400,5843.75,5866.5,5843.5,5864.75,80781 +1743622200,5864.75,5889.25,5859,5878,165065 +1743624000,5878.25,5941.25,5786.75,5795.75,188456 +1743625800,5796,5817,5734.25,5752.5,99494 +1743631200,5718.5,5718.5,5649,5684.75,52446 +1743633000,5685,5704,5678,5696,24456 +1743634800,5696,5696.5,5666.25,5686.5,16255 +1743636600,5686.75,5687.25,5669.25,5680,10640 +1743638400,5680.25,5714.75,5680.25,5710,18918 +1743640200,5710,5725.75,5696,5699.75,18999 +1743642000,5700,5722.25,5699.5,5718.25,13209 +1743643800,5718,5732.5,5708.5,5719.5,11896 +1743645600,5719.75,5728.5,5713.25,5727.25,10628 +1743647400,5727.25,5731.75,5717,5730.75,7031 +1743649200,5731,5732.25,5716.25,5720.25,6088 +1743651000,5720.5,5726.25,5714,5722.75,5455 +1743652800,5723,5732.75,5719.75,5720,7612 +1743654600,5720.5,5728.75,5718.5,5724.25,5073 +1743656400,5724.5,5730,5712.5,5714.5,6652 +1743658200,5714.5,5720.25,5704,5705.25,8624 +1743660000,5705.5,5716.25,5698.25,5712,12436 +1743661800,5712.25,5716.25,5695.5,5697.25,13462 +1743663600,5697,5716,5691.5,5709.5,19686 +1743665400,5710,5713.25,5694,5710.75,12729 +1743667200,5710.25,5721.25,5704.25,5718.25,11437 +1743669000,5718.5,5726.25,5711.5,5719.5,12741 +1743670800,5719.25,5724.5,5700.25,5701,11224 +1743672600,5701.25,5709.75,5690.25,5693.5,10183 +1743674400,5694,5698,5679.5,5682.75,15805 +1743676200,5682.75,5691.5,5671.25,5684.5,20261 +1743678000,5684.75,5697.5,5679,5686,20117 +1743679800,5686,5693.25,5676.25,5688.5,19548 +1743681600,5688,5705.75,5679.75,5688.5,23218 +1743683400,5689.25,5692,5663.5,5665.25,42036 +1743685200,5665,5683,5659.25,5680.25,53083 +1743687000,5680,5708.5,5669.75,5676.75,217376 +1743688800,5677,5680.5,5643.5,5658.75,181756 +1743690600,5658.5,5667,5628.25,5629.25,155870 +1743692400,5629,5655.5,5623,5645,144876 +1743694200,5645.25,5672.75,5643.5,5663.25,140892 +1743696000,5663,5687.75,5661.75,5687.75,104385 +1743697800,5687.75,5692.5,5658.25,5662.75,93778 +1743699600,5662.75,5672.25,5647.25,5650.5,67473 +1743701400,5650.25,5666,5645.5,5646.5,67953 +1743703200,5646.5,5653.25,5631.25,5635.75,68822 +1743705000,5635.5,5651.5,5626.75,5646,96806 +1743706800,5646,5647.75,5612.25,5617.5,117915 +1743708600,5617.75,5623.75,5596.5,5604,261620 +1743710400,5604.25,5606.5,5583.5,5583.75,79335 +1743712200,5584,5593.75,5583.25,5589,24641 +1743717600,5591,5600,5575.5,5584.25,13319 +1743719400,5584,5591,5583.75,5588.25,4787 +1743721200,5588.75,5592.75,5580.5,5591.5,6448 +1743723000,5591.25,5597.5,5589.5,5590.25,5209 +1743724800,5590.5,5603,5590.25,5598.5,8223 +1743726600,5598,5599.5,5584.5,5591.5,5510 +1743728400,5591.5,5597.25,5587.5,5590.75,6009 +1743730200,5590.75,5592.25,5581,5582.25,7633 +1743732000,5582.5,5593.25,5582,5587.75,6521 +1743733800,5588,5591.25,5582.25,5582.75,4749 +1743735600,5582.75,5583.5,5573.25,5575.5,9233 +1743737400,5575.75,5576,5558.5,5569.25,13658 +1743739200,5569.25,5572.25,5563.25,5568.5,5018 +1743741000,5568.5,5569.25,5551,5553.25,7533 +1743742800,5553.25,5575.75,5548.5,5575.5,10674 +1743744600,5575.75,5589.75,5571.5,5589.25,11384 +1743746400,5589,5598,5584,5590,10653 +1743748200,5590.25,5590.25,5575.25,5575.5,11457 +1743750000,5575.5,5583,5570.5,5576.75,22401 +1743751800,5577,5580,5565,5567.25,19165 +1743753600,5567,5576.25,5558.75,5567.75,22590 +1743755400,5567.5,5569.25,5554.75,5559.25,19926 +1743757200,5559.5,5563.75,5550.25,5550.5,16719 +1743759000,5550.5,5563.75,5543,5556.75,22867 +1743760800,5556.5,5563.25,5456.25,5458.75,128178 +1743762600,5458.5,5488,5429.25,5441.5,85230 +1743764400,5441.5,5459.75,5392,5396,72691 +1743766200,5395.75,5455.5,5378.5,5452.25,79937 +1743768000,5452.25,5463,5424.25,5458,61390 +1743769800,5456.25,5481,5430.5,5471.5,86333 +1743771600,5471.75,5490,5450.5,5460.25,72961 +1743773400,5460,5482.5,5414,5455,270983 +1743775200,5455,5456,5384,5384.75,202704 +1743777000,5384.75,5397.25,5321.5,5376.5,252473 +1743778800,5376.25,5448.75,5369.5,5385.25,271472 +1743780600,5385.5,5405.75,5360,5371.25,158967 +1743782400,5371.25,5396.5,5340,5345.5,124449 +1743784200,5345.75,5365.5,5329.75,5342,130372 +1743786000,5342.25,5357.75,5304,5332.75,125662 +1743787800,5332.75,5368,5318.25,5367.25,123494 +1743789600,5367.75,5380.25,5306.25,5309.25,115980 +1743791400,5309.5,5313.75,5275.5,5298.25,137966 +1743793200,5298.5,5341.5,5284.25,5326.75,153155 +1743795000,5327,5360.75,5271,5276.5,359012 +1743796800,5276.5,5284.5,5242,5251,130017 +1743798600,5251,5276.75,5249,5264.75,31462 +1743976800,5175,5175,5000,5078,81943 +1743978600,5078,5082,5042.25,5061.25,28488 +1743980400,5061,5067.75,5019.75,5064.5,30168 +1743982200,5064.5,5098,5054.25,5081.75,25624 +1743984000,5082.25,5098,5039,5092.5,32131 +1743985800,5092.75,5103,5078.25,5102,23859 +1743987600,5101.75,5151,5093.25,5136.5,28761 +1743989400,5136.5,5163.5,5110,5155.75,25514 +1743991200,5155.75,5161,5129,5139.75,16648 +1743993000,5139.5,5150.75,5121.25,5132.5,13495 +1743994800,5132.25,5135.25,5105.5,5115,13075 +1743996600,5114.75,5115.75,5090.5,5103,17032 +1743998400,5103.5,5119.25,5082,5087.25,12409 +1744000200,5087.5,5098.5,5071.25,5094.75,15434 +1744002000,5095.5,5136.75,5088.75,5104.75,19221 +1744003800,5105,5111.5,5080.25,5094.75,14193 +1744005600,5094.75,5115.25,5062,5064.5,22524 +1744007400,5064.25,5068.25,5023,5031,33598 +1744009200,5031,5059.75,5010.5,5029.5,46058 +1744011000,5029,5050.75,5019,5048,34791 +1744012800,5048.5,5119.25,5045,5104.5,51196 +1744014600,5104.75,5124.5,5089.75,5094.5,34824 +1744016400,5094.25,5104.5,5063,5087.5,27247 +1744018200,5087.75,5126,5084,5104.25,28726 +1744020000,5104.5,5170.75,5094.25,5153.75,57359 +1744021800,5153.5,5208,5142.25,5165.75,54699 +1744023600,5165.25,5205.5,5157.5,5182.25,41703 +1744025400,5182,5186.5,5139,5153.75,39521 +1744027200,5153.75,5188.25,5126,5180,53001 +1744029000,5179.25,5196,5123,5179.75,78128 +1744030800,5180.5,5180.5,5105,5110,75239 +1744032600,5109.75,5183.25,5035,5175.5,309063 +1744034400,5175.75,5453.5,5151.75,5201,378008 +1744036200,5200.75,5308.75,5155.25,5278.75,268268 +1744038000,5278.75,5318,5143,5155.75,186283 +1744039800,5155.25,5259.25,5155.25,5213.5,112443 +1744041600,5213.25,5224.25,5168.25,5214.75,90658 +1744043400,5214.5,5236.75,5164.75,5175.25,86188 +1744045200,5175,5279,5174.25,5276.75,125107 +1744047000,5276,5313.75,5241,5311,120890 +1744048800,5311.25,5326,5266.25,5271.5,101776 +1744050600,5271.5,5304,5243.5,5252.25,85990 +1744052400,5252.25,5283.75,5220.75,5226.25,109960 +1744054200,5226.25,5287.75,5226,5266.75,242035 +1744056000,5266.75,5313.75,5259,5292.25,77457 +1744057800,5292,5297,5284.5,5286,14705 +1744063200,5294.5,5304.75,5283,5304.25,7734 +1744065000,5304,5312,5298,5311.75,5817 +1744066800,5311.75,5324.75,5310.5,5318.75,8544 +1744068600,5319,5322.5,5307,5316.25,8526 +1744070400,5316,5342,5304.75,5334,13830 +1744072200,5334,5339.5,5305.75,5308.5,12350 +1744074000,5308.5,5326.5,5294,5317.25,17862 +1744075800,5317.25,5355,5312.5,5353.25,16702 +1744077600,5352.5,5355,5340.25,5350.75,8940 +1744079400,5350.5,5352,5343.25,5346.5,6931 +1744081200,5346.5,5350.75,5335.5,5342.75,6608 +1744083000,5342.75,5344.25,5329.5,5338.75,6185 +1744084800,5338.75,5341.75,5329.5,5333,4379 +1744086600,5332.75,5335,5318,5334,6503 +1744088400,5334,5335.25,5309.5,5316.75,6068 +1744090200,5316.25,5335,5316,5331.25,5727 +1744092000,5331,5336,5319.75,5325.75,8111 +1744093800,5326,5344.75,5322.75,5339.75,13278 +1744095600,5339.5,5359.5,5329.75,5357,24993 +1744097400,5357,5357.25,5337.75,5355,16101 +1744099200,5355,5357,5320.25,5325.25,17815 +1744101000,5325.5,5350.25,5324.75,5349,12976 +1744102800,5348.5,5351.75,5332.75,5337,9281 +1744104600,5336.75,5348.75,5325.75,5327,11558 +1744106400,5327.25,5335,5319.75,5331,9993 +1744108200,5331.25,5349.5,5330,5338.25,13232 +1744110000,5338.5,5357.75,5331.25,5352.25,33204 +1744111800,5352.25,5406,5348.75,5403.25,38833 +1744113600,5403,5416,5383.75,5399.75,37146 +1744115400,5400,5404.75,5379.5,5391.5,27051 +1744117200,5391.25,5443.75,5385.75,5440.25,74720 +1744119000,5440,5455,5399,5448,190621 +1744120800,5448.25,5473.25,5443,5455.75,143275 +1744122600,5456.25,5464.5,5399.75,5400.25,107840 +1744124400,5400,5414.75,5361,5362.5,127426 +1744126200,5362.5,5406.75,5360.75,5388.75,96964 +1744128000,5388.75,5394.25,5338.25,5360.5,85452 +1744129800,5360.5,5367,5289.5,5291.75,160479 +1744131600,5291.25,5306.25,5241,5242.75,131617 +1744133400,5242.5,5310.75,5239.25,5286.75,119230 +1744135200,5286.75,5290.75,5239.5,5243,68664 +1744137000,5243,5297.25,5232.5,5235.5,109437 +1744138800,5235.5,5240.25,5161,5193.5,132389 +1744140600,5193.5,5194.25,5108.5,5185.5,266363 +1744142400,5185.75,5205.5,5157.5,5164.75,74396 +1744144200,5165,5183,5164.25,5180.25,15703 +1744149600,5174.25,5182.5,5116.75,5133.5,16983 +1744151400,5133.75,5147.25,5120.5,5143.75,11139 +1744153200,5143.5,5143.5,5097,5099.25,14792 +1744155000,5099.5,5125,5095.25,5124.75,14641 +1744156800,5124.5,5125.25,5091.75,5095,17985 +1744158600,5095.25,5111,5088,5099.75,15553 +1744160400,5099.75,5121.25,5080.25,5091.75,17288 +1744162200,5092,5161.25,5089.5,5148,15554 +1744164000,5148.75,5166.5,5142,5151,13062 +1744165800,5151.25,5167.5,5125,5129.75,10926 +1744167600,5129.75,5139.5,5113,5117,8771 +1744169400,5116.75,5125.75,5088.5,5094.5,10182 +1744171200,5095,5115.25,5058,5059,19572 +1744173000,5058.25,5092.75,5053,5070.5,13488 +1744174800,5071,5084.75,5056.75,5074.25,11014 +1744176600,5074,5082.75,5039.75,5082.75,12644 +1744178400,5083,5136.75,5082,5093.25,24806 +1744180200,5093.25,5126.25,5092.25,5119,17508 +1744182000,5118.75,5225.5,5115.5,5181.25,45335 +1744183800,5181.75,5219.25,5171,5201.75,29731 +1744185600,5202,5218,5164.25,5166,19821 +1744187400,5166,5201.5,5139,5197.5,22458 +1744189200,5197,5209.75,5183,5193.5,16152 +1744191000,5193.75,5199.75,5163,5173.5,12975 +1744192800,5173.5,5181.25,5138,5152.75,14274 +1744194600,5153,5200.75,5135.75,5163.75,19516 +1744196400,5164.25,5166.75,5088.5,5123.5,50365 +1744198200,5123.75,5148,5069.75,5094.5,42312 +1744200000,5094.25,5109,5078,5086.75,31304 +1744201800,5086.5,5158,5077.25,5130.75,44533 +1744203600,5130.5,5185.5,5130.5,5151,61039 +1744205400,5150.75,5238.5,5150.75,5216.25,179948 +1744207200,5216.25,5255.25,5184,5207.75,118113 +1744209000,5208,5235,5148,5149.5,99282 +1744210800,5149.5,5215.5,5148,5200.75,79482 +1744212600,5200.75,5214,5165.5,5177.25,73379 +1744214400,5177,5224,5165,5211,55724 +1744216200,5210.75,5244.75,5204.5,5230.75,62286 +1744218000,5230.75,5556,5193,5460.5,258536 +1744219800,5461.25,5588.5,5451.25,5572.25,274514 +1744221600,5572.5,5620.5,5533.75,5605.25,198274 +1744223400,5605.25,5622.25,5528.5,5532.25,158386 +1744225200,5532.25,5641.75,5520,5628.75,145201 +1744227000,5629,5688,5619,5657.5,306154 +1744228800,5657.5,5678.75,5648,5672.5,114339 +1744230600,5672.5,5685.75,5665,5681.5,23088 +1744236000,5670.5,5684.75,5658,5684.25,12806 +1744237800,5683.75,5687.75,5676,5687.5,9038 +1744239600,5687.25,5696.75,5678.5,5682,8732 +1744241400,5682.5,5687.75,5677,5682.75,7435 +1744243200,5682.25,5686,5663,5664.5,13959 +1744245000,5664.75,5666,5643.5,5664.5,12912 +1744246800,5664.5,5674.75,5632.25,5632.25,13376 +1744248600,5632.75,5646.5,5632.25,5643.75,10362 +1744250400,5643.75,5651,5635,5642.75,7670 +1744252200,5643,5645,5633,5633.5,6160 +1744254000,5633.25,5638,5615,5617,9212 +1744255800,5617.25,5625.75,5612.5,5623.5,6757 +1744257600,5623.25,5625.25,5609,5617.25,6478 +1744259400,5617.25,5625,5615.5,5619,4976 +1744261200,5619.25,5624.75,5610.25,5622.25,4706 +1744263000,5622.5,5640,5617,5639.25,9334 +1744264800,5639.5,5644.75,5625.25,5633,12760 +1744266600,5632.75,5641.25,5618.25,5635.5,15345 +1744268400,5635.5,5655.75,5610.75,5611.75,23274 +1744270200,5611.5,5614,5558.25,5569,37097 +1744272000,5569.25,5583.25,5551.75,5562,24327 +1744273800,5562.25,5566.75,5527.5,5540.5,23484 +1744275600,5540,5556.5,5528,5541,19541 +1744277400,5541,5564.75,5540,5548,17557 +1744279200,5548,5590.75,5546.25,5575.25,16707 +1744281000,5575,5595,5558.75,5559.5,18521 +1744282800,5559.5,5574.25,5554.75,5562.5,19012 +1744284600,5562.75,5581.75,5556.5,5574.25,19019 +1744286400,5574,5575.25,5545.25,5550.5,33127 +1744288200,5554.25,5593.75,5530.75,5553.5,61319 +1744290000,5553.5,5573,5538,5544,42655 +1744291800,5543.5,5557,5506,5511.25,169539 +1744293600,5511.5,5528.5,5483.75,5502.5,136654 +1744295400,5502.5,5541.75,5482,5484.5,109276 +1744297200,5484.5,5509,5458.5,5458.5,89751 +1744299000,5458.75,5464,5399.5,5406.5,122163 +1744300800,5406.25,5421.75,5314.75,5338,160685 +1744302600,5337.75,5426,5334.5,5417.25,144016 +1744304400,5417,5468,5348.25,5413.25,132190 +1744306200,5413,5476.75,5403.25,5463.5,123730 +1744308000,5463.5,5509.5,5423.75,5505.5,122644 +1744309800,5505.75,5519.75,5457,5482.75,98710 +1744311600,5483.25,5516.75,5444.25,5445.75,98821 +1744313400,5445.75,5487,5402.5,5467.5,265277 +1744315200,5467.25,5490.75,5456.75,5465.25,70780 +1744317000,5465,5472.75,5458,5472.5,12364 +1744322400,5467.25,5488.75,5465.75,5479,5641 +1744324200,5479,5498.5,5478.75,5479.5,5462 +1744326000,5479.75,5483.5,5443.5,5454,11312 +1744327800,5454.25,5460.75,5432.5,5442.5,11340 +1744329600,5442.25,5445.75,5399,5400,15018 +1744331400,5399.25,5421.25,5374,5399.75,15030 +1744333200,5398.75,5429.5,5391,5418.5,11253 +1744335000,5418.5,5441.75,5407.75,5438.5,9774 +1744336800,5438.25,5455.25,5412.5,5446,8669 +1744338600,5445.75,5456.75,5433.75,5436.75,6432 +1744340400,5437.25,5484,5437,5473.25,7507 +1744342200,5473.75,5477.75,5459.75,5468.75,5632 +1744344000,5468.75,5488,5468.75,5475,5196 +1744345800,5475,5483.5,5465.5,5475.75,4228 +1744347600,5476.25,5498.75,5462,5495.75,6981 +1744349400,5496.5,5529.25,5496.5,5525.5,11111 +1744351200,5526,5547,5526,5533.25,17076 +1744353000,5533,5534.75,5512,5517.75,14603 +1744354800,5517.75,5521.25,5484.25,5484.75,17647 +1744356600,5484.75,5515.75,5480.25,5483,15065 +1744358400,5482.5,5495.25,5448,5455.5,35902 +1744360200,5455.5,5461,5425.25,5444.25,19264 +1744362000,5444.25,5462.75,5432.5,5456.5,14919 +1744363800,5456.75,5510,5451.75,5509.25,21991 +1744365600,5509.25,5523.5,5493.5,5515.5,14064 +1744367400,5514.5,5527,5496.25,5508.75,14756 +1744369200,5508.75,5516.5,5476.5,5483,14142 +1744371000,5483.25,5499.25,5463,5489.25,18251 +1744372800,5489,5500.25,5481.5,5490,15241 +1744374600,5489,5517.75,5472,5475.25,27144 +1744376400,5475.5,5486.5,5433.5,5449,43436 +1744378200,5449.25,5508.5,5430.25,5484.75,141121 +1744380000,5482.75,5504.75,5420.75,5426.5,120375 +1744381800,5426.75,5487.25,5419.5,5450.75,83658 +1744383600,5450.5,5493.75,5427.5,5449.5,78178 +1744385400,5449.75,5491,5442.5,5489.25,60502 +1744387200,5489.25,5506.5,5479.75,5493.75,60795 +1744389000,5493.75,5549.25,5493.75,5537.75,81130 +1744390800,5538,5551.5,5515.25,5518.5,75260 +1744392600,5518.5,5586.25,5508.25,5567.5,109781 +1744394400,5567.5,5571,5536,5552,67611 +1744396200,5552.25,5566.25,5540,5542.5,60103 +1744398000,5542.5,5578,5541.25,5567.75,62207 +1744399800,5567.5,5575.5,5555,5558,173059 +1744401600,5558.25,5569.25,5554.75,5566,49598 +1744403400,5566.25,5568,5561.25,5563.75,6451 +1744581600,5620.5,5642.75,5579,5581.75,22911 +1744583400,5581.5,5597.5,5579.25,5583.5,7082 +1744585200,5584,5610,5578,5604.5,7130 +1744587000,5604.5,5606.25,5593.5,5597.75,4041 +1744588800,5598,5610,5596,5599.75,8582 +1744590600,5599.25,5605.5,5589.75,5594.75,4326 +1744592400,5594.5,5600.75,5587.25,5595,5399 +1744594200,5595.25,5598.5,5583.5,5596,5707 +1744596000,5595.5,5604.75,5595,5602.5,3494 +1744597800,5602.75,5609.5,5600.75,5608,3569 +1744599600,5607.75,5613.5,5593.25,5609.5,7580 +1744601400,5609.25,5610,5604.25,5606,1891 +1744603200,5606,5615,5603.5,5614.25,3736 +1744605000,5614.5,5625.25,5611.25,5622.5,3471 +1744606800,5622.5,5625.5,5615.75,5618.5,3333 +1744608600,5619,5620.25,5613.25,5615.25,3545 +1744610400,5615,5623,5609.75,5616.25,5151 +1744612200,5616.5,5637.5,5616,5626.25,8175 +1744614000,5626,5629.5,5613.5,5622.5,9670 +1744615800,5622.75,5636.75,5618,5635,6638 +1744617600,5635,5641.5,5630.75,5638.25,7224 +1744619400,5638.25,5641.75,5634.25,5636,4402 +1744621200,5636,5642.5,5622,5623,6471 +1744623000,5623.25,5626.5,5613,5623.25,7272 +1744624800,5623.25,5630.25,5617.75,5622.75,5029 +1744626600,5623.25,5635,5623.25,5634.25,5195 +1744628400,5634.5,5651.5,5632.5,5644.25,12446 +1744630200,5644,5646.25,5619.5,5620.75,12296 +1744632000,5620.75,5639,5618.5,5636.5,14789 +1744633800,5636.25,5649.5,5633.75,5648.25,14618 +1744635600,5648.25,5665.75,5644.75,5661,25501 +1744637400,5661.25,5664.5,5612.25,5625.75,133757 +1744639200,5626,5655.75,5617.25,5642.25,85135 +1744641000,5642.5,5660.25,5636.75,5645.25,58294 +1744642800,5645,5652.5,5605.25,5606.5,65686 +1744644600,5606.5,5620.5,5572.75,5577.75,90987 +1744646400,5578,5600.25,5559,5578.5,88063 +1744648200,5578.5,5600.25,5573.75,5575.75,50492 +1744650000,5576,5611.5,5573.5,5593.5,59211 +1744651800,5593.25,5616,5585,5610.5,45010 +1744653600,5610.5,5626.25,5608.25,5624.5,38524 +1744655400,5624.75,5634.25,5621.5,5628.5,40657 +1744657200,5628.5,5647,5627.5,5634,52948 +1744659000,5634.25,5642.25,5604,5610.5,133585 +1744660800,5610.5,5615.75,5573.75,5585.25,48176 +1744662600,5585.5,5603,5585.5,5600.25,11305 +1744668000,5599.75,5603,5586,5587,5140 +1744669800,5586.75,5593.5,5581,5583,3502 +1744671600,5583,5594.25,5581.25,5591.75,2807 +1744673400,5592,5596,5584.25,5589.5,3033 +1744675200,5589.25,5606,5589,5604.25,4687 +1744677000,5604,5606,5597.75,5602.25,3282 +1744678800,5602,5611,5601,5605.75,3210 +1744680600,5605.75,5607.5,5598.75,5600,2507 +1744682400,5600,5608,5596.25,5597,2773 +1744684200,5596.75,5599.25,5594.25,5595.25,1874 +1744686000,5595.5,5602.75,5593.25,5601.5,1942 +1744687800,5601.75,5607.25,5601.5,5604.75,1708 +1744689600,5605.25,5607,5603.5,5604.25,1342 +1744691400,5604.25,5608.25,5600.25,5604.25,2065 +1744693200,5604.25,5606.5,5597.5,5599.5,1982 +1744695000,5599.75,5603,5593,5599.75,4333 +1744696800,5600,5606.25,5596,5604,3575 +1744698600,5604.25,5609.5,5602.25,5606.25,2863 +1744700400,5606.5,5629.75,5605.5,5623.5,12857 +1744702200,5623.5,5631.75,5622,5627,6235 +1744704000,5627.25,5628.75,5612.5,5618.5,12696 +1744705800,5618.75,5623.25,5610.5,5619.75,8198 +1744707600,5619.5,5626.75,5610.5,5624.75,6396 +1744709400,5624.75,5627,5608,5613.25,5830 +1744711200,5613,5623,5609.25,5620,5825 +1744713000,5620.5,5622.75,5606.5,5617.25,5278 +1744714800,5617.25,5620,5610.5,5615.75,7008 +1744716600,5616,5620.5,5587.25,5593,14024 +1744718400,5593.5,5602.75,5581,5586.5,16176 +1744720200,5587.25,5604,5586.5,5601.75,16299 +1744722000,5601.75,5617.75,5601.75,5617.75,20112 +1744723800,5617.25,5650,5612.25,5635.25,105526 +1744725600,5635.5,5653,5601,5614,121678 +1744727400,5614,5639.25,5610.5,5626,90833 +1744729200,5626.25,5640.5,5621.25,5622,56772 +1744731000,5622.25,5635.5,5614.5,5630.25,65060 +1744732800,5630.25,5636.75,5623.5,5629.75,37563 +1744734600,5630,5634.5,5604.75,5610,46427 +1744736400,5610,5619.25,5593.5,5597.5,53853 +1744738200,5597.25,5612.5,5593.25,5602.75,55029 +1744740000,5603,5607.75,5587.5,5594.25,48952 +1744741800,5594.25,5612,5593.75,5606,39990 +1744743600,5606.25,5612.75,5597,5603,42542 +1744745400,5603.25,5606.75,5590.75,5595.75,117236 +1744747200,5596,5602.25,5590,5591,30961 +1744749000,5591,5594.5,5588.75,5593.5,7839 +1744754400,5571.75,5571.75,5543,5560,10783 +1744756200,5559.75,5562.5,5553.75,5557.75,3494 +1744758000,5557.5,5560.25,5550,5553,3752 +1744759800,5553.5,5555.75,5545.75,5554.25,4324 +1744761600,5554.25,5556.25,5544.25,5546.5,5526 +1744763400,5546.5,5549,5535.25,5545.5,7263 +1744765200,5545.75,5555.25,5545.75,5555,3867 +1744767000,5554.75,5558.75,5552.25,5553.5,2854 +1744768800,5553.5,5557.75,5548.75,5552,3626 +1744770600,5551.75,5552.5,5547.5,5550.75,2784 +1744772400,5551,5555.5,5548.5,5548.75,2533 +1744774200,5549,5551.25,5547,5547.5,2036 +1744776000,5547.5,5547.75,5544.75,5547,2035 +1744777800,5547,5548.25,5541.75,5544.25,2515 +1744779600,5544.25,5544.5,5508.75,5512.25,10818 +1744781400,5512.25,5520.75,5508,5514.75,7023 +1744783200,5515,5528.25,5514,5525.25,6573 +1744785000,5525,5533.5,5524.75,5526.5,5969 +1744786800,5526.5,5536.5,5521.75,5522.5,9477 +1744788600,5522.5,5526.75,5510.25,5512.75,9510 +1744790400,5513,5571,5510.5,5547.75,24160 +1744792200,5547.75,5593,5547.75,5557.5,35272 +1744794000,5557.75,5573.5,5552.25,5565.25,13333 +1744795800,5565.5,5570.5,5550.5,5551,9399 +1744797600,5551,5564.5,5550.75,5558,9627 +1744799400,5558.25,5558.25,5548.75,5556,7086 +1744801200,5555.75,5558,5546.75,5555,10045 +1744803000,5555,5563.75,5550.75,5555.5,8600 +1744804800,5555.25,5560.25,5550.75,5555.25,9091 +1744806600,5556.25,5560,5541.25,5544,16236 +1744808400,5544,5545.5,5531.25,5535.5,24345 +1744810200,5535.25,5556.75,5516.5,5516.5,118661 +1744812000,5516.5,5539.5,5514,5535,83268 +1744813800,5535,5547.25,5530.5,5540,67914 +1744815600,5540.25,5569,5534.5,5564.5,80062 +1744817400,5564.5,5565.25,5531,5534.75,62302 +1744819200,5534.5,5536.25,5524.5,5532.5,51774 +1744821000,5532.25,5538.25,5522.25,5526.25,42882 +1744822800,5526.25,5534.5,5519,5532.25,42490 +1744824600,5532.5,5533.5,5455.25,5457,134540 +1744826400,5457,5485,5456.5,5476.75,99348 +1744828200,5476.5,5478.5,5443,5444.25,70481 +1744830000,5444.25,5449,5419,5422.75,96271 +1744831800,5422.75,5478.75,5422.75,5473.25,189261 +1744833600,5473.25,5484.5,5468.5,5479.75,56733 +1744835400,5479.75,5483.5,5460.25,5467.5,12416 +1744840800,5476,5480.5,5467.25,5475,7297 +1744842600,5475.25,5479,5471.5,5475.75,3514 +1744844400,5475.75,5479.25,5464.5,5477.5,4902 +1744846200,5477.75,5478.5,5461.25,5475.75,6259 +1744848000,5475.75,5489.75,5469.25,5482.5,8689 +1744849800,5482.75,5498.75,5480.25,5497,5776 +1744851600,5496.5,5497.25,5492,5493.25,2970 +1744853400,5493.5,5499.75,5490.75,5496.75,3801 +1744855200,5496.5,5503.75,5494.5,5499.75,4262 +1744857000,5499.5,5503.25,5491.75,5502.5,3855 +1744858800,5502.5,5509,5502.25,5507,3479 +1744860600,5507.25,5513.5,5503.75,5512.5,4353 +1744862400,5512.5,5514.5,5511.25,5513,2883 +1744864200,5512.75,5515,5511.75,5513,1822 +1744866000,5513,5514,5510.5,5510.75,1588 +1744867800,5510.75,5523.25,5510.25,5518.5,6885 +1744869600,5518.25,5525.5,5513.5,5524.5,7969 +1744871400,5524.5,5525,5512,5517.25,5905 +1744873200,5517.25,5539.25,5516.25,5537.5,15071 +1744875000,5537.75,5538.25,5526.5,5529.5,6134 +1744876800,5529.75,5530.75,5524,5528.25,6145 +1744878600,5528,5530,5512.5,5513.5,8363 +1744880400,5513.75,5527,5509.75,5522.5,6878 +1744882200,5522.5,5525.5,5515.75,5518,8047 +1744884000,5517.5,5519.25,5497.25,5503.75,15755 +1744885800,5503.75,5506.5,5491.25,5499,10892 +1744887600,5499,5502.75,5486.5,5497.5,10348 +1744889400,5497.75,5500.75,5488.5,5497.5,8428 +1744891200,5497.5,5524.5,5495,5500,21474 +1744893000,5500.75,5515.5,5498,5502,23253 +1744894800,5502,5507,5485.5,5490.75,39620 +1744896600,5490.75,5508.25,5477.75,5502,111919 +1744898400,5502,5507,5465.75,5467.75,87598 +1744900200,5467.5,5477.5,5453.5,5465.25,84587 +1744902000,5465.5,5503.75,5464.75,5482,83319 +1744903800,5481.75,5501.5,5479.5,5482.5,60293 +1744905600,5482.5,5514.25,5477,5510,104301 +1744907400,5510,5519.5,5492.5,5514.75,68714 +1744909200,5514.75,5519,5491.25,5491.75,42138 +1744911000,5492,5519,5491.75,5511,44017 +1744912800,5511,5527.5,5508.25,5515.25,48768 +1744914600,5515.5,5525,5500.25,5500.5,58519 +1744916400,5500.75,5503.5,5481.5,5488.5,61967 +1744918200,5488.5,5500.75,5472.25,5478.75,119472 +1744920000,5478.75,5497.25,5476.5,5483.25,42637 +1744921800,5483.5,5499.75,5483.5,5494.5,12654 +1745186400,5451.75,5474.75,5447,5456.25,10275 +1745188200,5456.25,5458,5448.25,5454.5,3344 +1745190000,5454.75,5462,5451.5,5453.75,2970 +1745191800,5453.75,5461.75,5452.75,5461,1815 +1745193600,5460.75,5471.25,5458.75,5469.75,5063 +1745195400,5470,5471.25,5453.5,5454,5159 +1745197200,5454,5455.25,5441,5447,6678 +1745199000,5447,5456,5445.25,5448.25,6338 +1745200800,5448.5,5453.25,5444.25,5446,3747 +1745202600,5445.75,5448.5,5427.25,5434.75,7135 +1745204400,5434.75,5440.25,5432.75,5440,3377 +1745206200,5440,5440.75,5433.75,5436,1579 +1745208000,5435.75,5441.5,5434.75,5440.75,1548 +1745209800,5441,5441.25,5435,5436.75,1383 +1745211600,5436.75,5440.5,5435.75,5438,1462 +1745213400,5438,5444.25,5435,5442.75,1477 +1745215200,5442.5,5446,5439.25,5441,2539 +1745217000,5441.25,5442,5433.75,5438.5,2681 +1745218800,5438.5,5440.75,5425.25,5427.5,4428 +1745220600,5427.75,5430.5,5420.75,5421.75,3540 +1745222400,5422,5429.5,5420,5426.25,3769 +1745224200,5426.25,5429.5,5422.75,5426,1986 +1745226000,5426.25,5427.5,5418,5424.25,4819 +1745227800,5424,5425.25,5419,5424.75,1724 +1745229600,5424.5,5428.75,5421,5421.75,2322 +1745231400,5421.75,5431.5,5420.25,5430.5,2962 +1745233200,5430.5,5438,5406.5,5414,10371 +1745235000,5414.25,5416,5406,5413.5,8903 +1745236800,5413.25,5424.5,5411.75,5423.5,7376 +1745238600,5423.5,5428.75,5420.5,5423,7282 +1745240400,5422.75,5425.75,5417,5425.25,14818 +1745242200,5425.25,5430.5,5388.25,5388.5,97583 +1745244000,5388.25,5388.25,5364.5,5369.25,85094 +1745245800,5369.25,5381.75,5356.25,5358.25,68861 +1745247600,5358,5363,5340,5342.75,63742 +1745249400,5343,5345.25,5319.75,5322.25,66636 +1745251200,5322.25,5334.25,5321.75,5328.25,50483 +1745253000,5328.5,5344.5,5323,5324.25,51576 +1745254800,5324.25,5329.25,5306.5,5310.75,65712 +1745256600,5311,5316.5,5298.25,5300.5,45038 +1745258400,5300.5,5311,5295.25,5310.25,48038 +1745260200,5310.25,5317.75,5298,5299.25,49720 +1745262000,5299.25,5323.5,5298.5,5315.5,63672 +1745263800,5315.25,5361,5315,5351.5,182401 +1745265600,5351.5,5354,5342.5,5346.5,47213 +1745267400,5346.75,5354,5346,5352,8968 +1745272800,5350.5,5355.5,5339.75,5341.75,5445 +1745274600,5342,5355,5342,5348.25,3573 +1745276400,5348.25,5353.5,5347.5,5351.75,2293 +1745278200,5352,5374,5351,5373.25,6787 +1745280000,5373.5,5377.25,5370.25,5373.5,7042 +1745281800,5373.5,5375,5369,5374,3188 +1745283600,5373.75,5388,5372.5,5385.5,6562 +1745285400,5385.75,5392.25,5380,5382.25,6291 +1745287200,5382,5386.75,5378.5,5379.25,4147 +1745289000,5379,5384.5,5378.5,5382,2586 +1745290800,5382.25,5384,5366,5375.5,5508 +1745292600,5375.25,5381,5370.25,5372,2454 +1745294400,5371.75,5373.25,5370.5,5372.5,1478 +1745296200,5372.25,5374,5369,5372,2097 +1745298000,5372,5379,5369.25,5372.75,2694 +1745299800,5372.75,5377,5371.75,5375,1803 +1745301600,5374.75,5386.5,5371.5,5386,5024 +1745303400,5386,5419.25,5384.75,5416,11738 +1745305200,5416.25,5422.5,5398.5,5404.5,12031 +1745307000,5404.75,5407.5,5396.5,5399,7660 +1745308800,5399,5403.5,5392.5,5399,6890 +1745310600,5399,5408,5398.5,5404.75,8538 +1745312400,5404.75,5407,5396,5406,5176 +1745314200,5406,5406.5,5401,5401.25,3589 +1745316000,5401.25,5404.5,5397.75,5400,6155 +1745317800,5400.25,5405.75,5396.75,5400.25,6270 +1745319600,5400.25,5402,5389,5396.25,7434 +1745321400,5396.5,5400.5,5384.5,5388.25,8774 +1745323200,5388,5397.5,5386,5397.25,11393 +1745325000,5397.25,5406.75,5394.5,5406.25,12244 +1745326800,5406.25,5414.25,5404,5413.75,24263 +1745328600,5413.5,5435.5,5404,5432,123174 +1745330400,5432,5448,5430.25,5443.75,92921 +1745332200,5443.75,5462.5,5435.5,5460,88246 +1745334000,5460,5471.75,5459,5462.75,77269 +1745335800,5462.75,5479.25,5451,5475.5,97017 +1745337600,5475.5,5507.25,5475.5,5501.75,122271 +1745339400,5502,5505.25,5483,5489,69974 +1745341200,5489.25,5500.5,5436.5,5439,139198 +1745343000,5439,5452.25,5430.25,5431,86352 +1745344800,5431,5470.25,5430.25,5467,72082 +1745346600,5467.25,5487.75,5466.75,5481,53240 +1745348400,5481,5485,5455.75,5460.25,72868 +1745350200,5460.25,5489,5455.5,5482.25,152246 +1745352000,5482.5,5500.25,5479.5,5485.5,46549 +1745353800,5485.5,5488.75,5480.25,5482.5,7643 +1745359200,5547.75,5584.5,5545.75,5571.5,31106 +1745361000,5571.5,5585.25,5558,5584.5,14137 +1745362800,5584.75,5592,5573.5,5576.75,16052 +1745364600,5576.5,5583,5572,5580.5,7982 +1745366400,5580.75,5582.75,5564.25,5565.25,9953 +1745368200,5565.25,5566.5,5556.5,5565.25,5829 +1745370000,5565,5571,5561.5,5565.5,4912 +1745371800,5565.75,5566,5546,5550.25,6899 +1745373600,5550.25,5557.25,5546.75,5555.75,3394 +1745375400,5555.75,5566.5,5555.25,5560.75,3678 +1745377200,5560.5,5561,5555,5557.75,2528 +1745379000,5557.75,5563.5,5555.5,5562.75,2565 +1745380800,5562.5,5569.75,5562.25,5564.5,2910 +1745382600,5564.5,5569.75,5564,5566.5,1896 +1745384400,5566.5,5566.75,5556,5565,2899 +1745386200,5564.75,5574.25,5563.25,5569.75,4630 +1745388000,5570,5577.25,5566.75,5573,7398 +1745389800,5573,5574,5567,5568,4084 +1745391600,5567.75,5575,5560.75,5569.75,10283 +1745393400,5569.5,5583,5568.75,5582,8716 +1745395200,5582,5591.75,5580.25,5589.25,11343 +1745397000,5589.25,5602.25,5588.75,5593,11177 +1745398800,5593.25,5599.25,5592.75,5593.75,7471 +1745400600,5593.75,5596.5,5586.25,5595.5,7802 +1745402400,5595.5,5604.5,5593.25,5603.75,7422 +1745404200,5603.75,5619.25,5600.75,5615.5,12089 +1745406000,5615.25,5621.75,5607,5607.25,13756 +1745407800,5607.25,5611,5599.5,5600,13149 +1745409600,5600.25,5610,5598.5,5607.25,18548 +1745411400,5607.25,5624.75,5605.75,5623.25,18871 +1745413200,5623.5,5624.25,5604,5618,31091 +1745415000,5618,5664.75,5608.75,5650,208923 +1745416800,5650.25,5667.75,5621.5,5653.75,154757 +1745418600,5653.5,5667,5637.25,5640.75,100299 +1745420400,5640.5,5651,5590.75,5600.5,136037 +1745422200,5600.25,5609.5,5569.5,5588.5,113883 +1745424000,5588.5,5590,5553,5576.75,81515 +1745425800,5576.75,5600.25,5571.25,5596,78450 +1745427600,5595.75,5609.75,5575.5,5596.25,62161 +1745429400,5596.5,5604.25,5577,5597.75,61229 +1745431200,5597.75,5603,5576.75,5579.75,56423 +1745433000,5579.75,5591.5,5571.5,5577.25,52039 +1745434800,5577.25,5584,5554.25,5559.75,75890 +1745436600,5560,5585.25,5551.75,5566.25,164229 +1745438400,5566.5,5603,5564.5,5591.75,62382 +1745440200,5592,5596.75,5581,5581,10260 +1745445600,5577,5581.5,5556.75,5565.5,6552 +1745447400,5565.5,5577,5564,5574.25,3431 +1745449200,5574.25,5584.25,5572,5578.75,2922 +1745451000,5578.25,5583.25,5572.5,5580,2896 +1745452800,5579.75,5589,5576.25,5579.75,3977 +1745454600,5579.75,5584.5,5578,5579.5,2702 +1745456400,5579.5,5581.75,5571,5574.75,3411 +1745458200,5574.75,5580.5,5565.75,5566,4004 +1745460000,5565.5,5572,5564.5,5571.5,2952 +1745461800,5571.5,5572.25,5559,5560,3128 +1745463600,5559.75,5561.25,5556,5558.25,2109 +1745465400,5558,5562.75,5556.25,5560.75,1613 +1745467200,5561,5562.75,5553.25,5555.5,2170 +1745469000,5555.5,5564.5,5551.25,5562.5,2297 +1745470800,5562.5,5567.5,5557.25,5558.25,2604 +1745472600,5558,5564.5,5540.25,5549.25,5721 +1745474400,5549.25,5565.75,5546.75,5565.25,6805 +1745476200,5565.25,5566.25,5554.25,5558,4208 +1745478000,5558,5561,5542.5,5549.5,14532 +1745479800,5549.75,5550,5536.5,5542,9866 +1745481600,5542,5548.25,5533,5533.5,8376 +1745483400,5533.5,5535.25,5523.25,5533,10000 +1745485200,5532.5,5540,5532.5,5537.5,6407 +1745487000,5537.5,5547.25,5537,5544.75,7486 +1745488800,5544.75,5553.25,5543.25,5549.75,8032 +1745490600,5549.75,5577.75,5549,5572.75,20755 +1745492400,5572.5,5573.25,5553,5556,17018 +1745494200,5555.75,5571.5,5548,5555.5,17284 +1745496000,5555.25,5566,5554.5,5560.5,10619 +1745497800,5560.25,5576.25,5556.75,5572.75,23061 +1745499600,5572.75,5580.5,5568,5579.5,17980 +1745501400,5579.75,5609.5,5566.5,5607.5,106485 +1745503200,5607.75,5637,5602.75,5635.75,103996 +1745505000,5635.5,5646.75,5624,5638.25,116469 +1745506800,5638.25,5652.5,5633,5638.5,80969 +1745508600,5638.5,5652.75,5631.75,5641.25,76291 +1745510400,5641.25,5663,5636,5658.5,74459 +1745512200,5658.25,5672.5,5656.25,5668,68110 +1745514000,5668.25,5668.5,5653.75,5663.75,49881 +1745515800,5663.75,5670,5657.5,5666.75,45311 +1745517600,5667,5678.25,5664.25,5669,51013 +1745519400,5669.25,5682.75,5668.25,5674.75,49995 +1745521200,5674.5,5675,5656.75,5662.75,84135 +1745523000,5662.5,5688,5661.25,5678.5,143249 +1745524800,5678.5,5709.5,5678,5687.5,52687 +1745526600,5687.25,5693.25,5683.75,5687.75,7968 +1745532000,5697,5703,5685.75,5698.5,6033 +1745533800,5698.75,5702.5,5694.25,5698.25,3664 +1745535600,5698,5702.5,5695.5,5698,2577 +1745537400,5698.25,5701.25,5694.5,5696.25,4008 +1745539200,5696.25,5705,5692,5702.25,3726 +1745541000,5702,5711,5699.5,5708.5,5246 +1745542800,5708.25,5710.25,5695.75,5697.25,3519 +1745544600,5697.25,5708.25,5695.5,5698,4637 +1745546400,5697.75,5700,5690.75,5691.25,3261 +1745548200,5691.5,5694,5688.25,5692,2790 +1745550000,5692,5703.5,5688.75,5696.25,5979 +1745551800,5696.5,5710,5696.25,5708.5,4381 +1745553600,5708.25,5721,5702.25,5703.75,8873 +1745555400,5704.25,5708.25,5698.5,5701,3496 +1745557200,5701,5706.75,5700.25,5702.25,1701 +1745559000,5702.25,5706.75,5699.25,5702.75,2438 +1745560800,5703,5710.25,5700.5,5705,3500 +1745562600,5705,5717.25,5703.25,5715.5,4608 +1745564400,5715.5,5717.25,5695.75,5700.5,13533 +1745566200,5700.5,5706.75,5691,5704.5,5976 +1745568000,5704.5,5712.75,5700.5,5705.25,8280 +1745569800,5705,5706.75,5695.5,5700.25,6241 +1745571600,5700.5,5702.5,5686.5,5701.25,9004 +1745573400,5701,5701.25,5691.75,5699,4349 +1745575200,5699,5704.5,5676,5679.75,19312 +1745577000,5679.75,5683.25,5654.75,5657,15046 +1745578800,5657,5679.75,5656.5,5676.75,11810 +1745580600,5676.75,5677.5,5661.5,5666.25,11440 +1745582400,5666.25,5675.5,5661,5666.25,18721 +1745584200,5665.75,5676.25,5662,5664.25,14892 +1745586000,5664,5680,5657,5678,25588 +1745587800,5678.5,5692.75,5658.75,5660.5,117253 +1745589600,5660.25,5691.25,5650.25,5657,121450 +1745591400,5657.25,5681.75,5648.25,5676.25,79731 +1745593200,5676,5686.5,5669.75,5675.5,52760 +1745595000,5675.75,5685,5668,5682,50365 +1745596800,5682.25,5697,5680.75,5695,44362 +1745598600,5695,5703.5,5691.25,5702.75,52070 +1745600400,5702.75,5722.5,5699.5,5721.75,57658 +1745602200,5721.75,5722,5679.25,5691.25,106259 +1745604000,5691,5713.75,5687,5709.75,65327 +1745605800,5709.75,5719.75,5705.25,5710.5,50891 +1745607600,5710.25,5718.75,5707.25,5708.5,49813 +1745609400,5708.5,5720.75,5699.5,5716.25,129531 +1745611200,5716.25,5724.25,5713.5,5720,41666 +1745613000,5720,5730.25,5719.25,5720.5,8752 +1745791200,5712,5715.5,5700,5710.75,5996 +1745793000,5711.25,5711.25,5700.5,5701.25,4001 +1745794800,5701.25,5702.75,5695,5699.5,3430 +1745796600,5699.5,5702.25,5697.5,5698.75,1672 +1745798400,5699,5702,5691.25,5695.5,3680 +1745800200,5695.25,5698,5687.5,5689.5,3165 +1745802000,5689.75,5694.25,5688,5690,2313 +1745803800,5690.5,5693,5685.75,5692.25,3377 +1745805600,5692.25,5696.75,5691,5695,3706 +1745807400,5695,5695.5,5687.5,5690.25,2128 +1745809200,5690.75,5691.75,5684.25,5688.25,2694 +1745811000,5688.5,5689,5685,5686.25,1129 +1745812800,5686.5,5691,5686.25,5690,1671 +1745814600,5690,5691.25,5688,5689,1655 +1745816400,5689,5691,5687.25,5687.75,1930 +1745818200,5687.5,5689,5684.5,5687.5,2190 +1745820000,5687.5,5697.75,5687.5,5697,4441 +1745821800,5697,5706.75,5695.5,5706.25,4731 +1745823600,5706.5,5712,5703.75,5709.5,6449 +1745825400,5709.25,5709.75,5698.5,5699.25,4717 +1745827200,5699.5,5703,5695.5,5700.5,4585 +1745829000,5700.75,5709.25,5698.25,5708.25,5344 +1745830800,5708.5,5714.75,5704.5,5714.5,5045 +1745832600,5714.5,5717.25,5711,5711.5,5018 +1745834400,5711.75,5712.25,5701.75,5706,5902 +1745836200,5706,5710.5,5698.5,5701,5550 +1745838000,5700.5,5710.75,5698,5709.75,7755 +1745839800,5709.75,5715.5,5708.75,5711.5,7142 +1745841600,5711.5,5714,5701.25,5713.25,15937 +1745843400,5713,5722.5,5713,5720,8561 +1745845200,5720.25,5731,5719.25,5724.75,18780 +1745847000,5725,5746.75,5712.25,5713.5,133714 +1745848800,5713.5,5732.25,5707.25,5720.25,89077 +1745850600,5720.5,5729.75,5707.75,5716,75795 +1745852400,5716.25,5723,5681,5683.25,79461 +1745854200,5683.25,5696.5,5681.75,5685.75,63465 +1745856000,5685.75,5687.5,5667.75,5671,63642 +1745857800,5671.25,5685.75,5669.75,5675.5,59321 +1745859600,5675.5,5679.5,5662.25,5664,47892 +1745861400,5664.25,5689.5,5660,5687.75,50878 +1745863200,5688,5699.25,5684.5,5696.5,46655 +1745865000,5696.75,5701.25,5690.75,5698,40926 +1745866800,5698.25,5719.75,5697,5717,59720 +1745868600,5717.25,5733.75,5711.25,5719.5,128416 +1745870400,5719.75,5721.25,5710.75,5712.5,35010 +1745872200,5712.5,5714.75,5711.25,5713.5,4848 +1745877600,5711,5714.5,5706,5709,2296 +1745879400,5708.75,5713,5705.5,5711.75,1919 +1745881200,5711.75,5720.5,5709.75,5717.75,4017 +1745883000,5717.75,5723.75,5717.75,5723.25,1928 +1745884800,5723,5724.25,5714.5,5716.75,2205 +1745886600,5716.75,5728,5716.75,5726.5,3164 +1745888400,5726.25,5729,5724.25,5727,2686 +1745890200,5726.5,5736.25,5726,5735.25,2547 +1745892000,5735.5,5741.75,5735.25,5737.5,3111 +1745893800,5737.25,5740,5726.5,5729,3153 +1745895600,5728.5,5733,5727.75,5730.5,1969 +1745897400,5730.5,5731.75,5727.25,5730.25,1405 +1745899200,5730.75,5735.5,5723.25,5734,2096 +1745901000,5734.25,5735.5,5725,5725.25,2068 +1745902800,5725.25,5729.75,5721.25,5723.75,2679 +1745904600,5723.75,5727,5721,5721.75,2162 +1745906400,5722,5724.75,5720.25,5723.25,2338 +1745908200,5723.25,5729.5,5722.75,5723.75,1992 +1745910000,5723.75,5736.75,5721.25,5736.5,4934 +1745911800,5736.5,5741.75,5733,5738.5,5494 +1745913600,5738.5,5739,5724,5732.5,5733 +1745915400,5732.75,5739.25,5729.5,5734.25,4162 +1745917200,5734.5,5735.75,5726.75,5730,4042 +1745919000,5730.25,5734.5,5727.5,5731.75,4152 +1745920800,5731.5,5735,5728,5734.25,4657 +1745922600,5734.5,5734.5,5701.25,5716,16595 +1745924400,5715.5,5723.5,5715,5720.25,7002 +1745926200,5720,5724.75,5716.25,5719.25,6566 +1745928000,5719.25,5722.5,5708.25,5714.25,10463 +1745929800,5714,5726.25,5703,5704.5,27689 +1745931600,5704.75,5705,5689.5,5699,36425 +1745933400,5699,5727.25,5695.75,5717,109428 +1745935200,5717.25,5738.5,5704.25,5709,108862 +1745937000,5709.25,5741,5708,5740.5,78038 +1745938800,5740.5,5743.5,5720.75,5733,66789 +1745940600,5733,5738.5,5719,5728,58627 +1745942400,5728,5745.25,5727.25,5739.75,47155 +1745944200,5739.75,5742.75,5715.25,5721,58961 +1745946000,5721,5740.25,5717.75,5737,51166 +1745947800,5736.75,5762.25,5735.75,5758.25,69902 +1745949600,5758.5,5765.25,5751.5,5759.5,68645 +1745951400,5759.75,5763.25,5751.75,5754.25,44751 +1745953200,5754.25,5764,5752.75,5756.75,61857 +1745955000,5756.75,5764.5,5748.5,5751.5,119184 +1745956800,5751.5,5758.5,5748.5,5752.75,31335 +1745958600,5752.5,5754,5744.5,5750.75,9994 +1745964000,5747.5,5751,5742,5744.25,3876 +1745965800,5743.75,5745.25,5739.25,5740.25,1512 +1745967600,5740.25,5742,5736,5738.5,2192 +1745969400,5738.5,5741.75,5738,5739.5,839 +1745971200,5739.5,5744,5735.5,5736.5,3499 +1745973000,5736.75,5739.75,5728,5730.5,4195 +1745974800,5730.25,5732.5,5729,5731.5,2238 +1745976600,5731.5,5733.5,5724.25,5726.5,3060 +1745978400,5726.25,5728.75,5722.75,5724,2608 +1745980200,5724,5727.25,5722.75,5723.25,1661 +1745982000,5723.25,5723.25,5716.75,5721.5,3532 +1745983800,5721.5,5726,5721,5725,1991 +1745985600,5725,5729.5,5722.75,5727.5,2035 +1745987400,5727.75,5727.75,5725.25,5726.75,1157 +1745989200,5727.25,5729.5,5723,5723.75,1965 +1745991000,5724,5730.5,5723.5,5730,2003 +1745992800,5729.75,5737.75,5729,5737.25,4184 +1745994600,5737.25,5740.5,5733.5,5738.75,3588 +1745996400,5738.75,5745,5738.5,5743,4206 +1745998200,5743.25,5744.25,5738,5742.75,3697 +1746000000,5742.5,5750.25,5736.75,5741.75,8042 +1746001800,5741.75,5745.5,5737.25,5739,4654 +1746003600,5739.25,5747.75,5738.5,5747.5,3253 +1746005400,5747.5,5749.25,5743.75,5744,3209 +1746007200,5744,5745,5740.25,5740.5,3060 +1746009000,5740.5,5741.25,5732.25,5741.25,5299 +1746010800,5741,5747.75,5735.25,5735.75,8557 +1746012600,5736,5737.5,5730.75,5733.5,6000 +1746014400,5733.25,5735.25,5709.25,5715.25,18319 +1746016200,5715.75,5724.25,5670.25,5680,51391 +1746018000,5680,5685.5,5665.5,5684.5,37147 +1746019800,5684.25,5684.75,5623.5,5627.5,167804 +1746021600,5627.5,5673.5,5625,5671.75,128409 +1746023400,5671.75,5683.75,5661.5,5678.5,119705 +1746025200,5678.5,5706.5,5677.25,5699,111504 +1746027000,5699,5707.5,5695.25,5704,92007 +1746028800,5703.75,5712.25,5687,5690.25,63416 +1746030600,5690,5707.25,5683,5704.75,57046 +1746032400,5705,5710.75,5680.25,5709.75,56649 +1746034200,5709.5,5720.5,5706.75,5714.25,65214 +1746036000,5714.25,5740.5,5706.75,5714.25,108129 +1746037800,5714,5720.5,5700.25,5705.25,69893 +1746039600,5705.25,5719.75,5705,5707.25,55456 +1746041400,5707.25,5774.75,5702.75,5752,287119 +1746043200,5752,5791,5739.25,5789,107918 +1746045000,5789.25,5794.25,5784.5,5787.25,19115 +1746050400,5785.5,5807.25,5783,5793.75,14716 +1746052200,5794.25,5802.75,5791.25,5798.5,5686 +1746054000,5798.25,5802.5,5792,5802,3980 +1746055800,5802,5804.25,5798.75,5802.25,3942 +1746057600,5802.5,5811.75,5801.5,5806,6413 +1746059400,5806,5809.75,5802,5808.75,3088 +1746061200,5808.75,5810.5,5804.25,5806.5,4722 +1746063000,5806.75,5811,5806.25,5809.25,2256 +1746064800,5809.25,5813.5,5808,5811.25,2209 +1746066600,5810.75,5812.5,5803,5804.25,1991 +1746068400,5804.25,5812.5,5802.75,5811.75,3327 +1746070200,5811.75,5816,5810.25,5815.5,3856 +1746072000,5815.25,5817,5810.25,5810.5,2754 +1746073800,5811,5812.75,5810,5812,1993 +1746075600,5812.25,5817,5808.5,5815.75,3686 +1746077400,5815.75,5821.25,5808.5,5809.25,4466 +1746079200,5809.5,5814.25,5807.5,5813.75,3291 +1746081000,5813.75,5816,5807,5807.75,4282 +1746082800,5807.75,5816.5,5803,5815.25,7132 +1746084600,5815.25,5818,5812,5812.75,4121 +1746086400,5812.75,5814,5805.5,5813.25,7413 +1746088200,5813.5,5820.5,5810.5,5819.5,4954 +1746090000,5819.75,5824.5,5818.25,5823,4371 +1746091800,5823,5830,5822.5,5828.25,5696 +1746093600,5828.5,5830.25,5822.75,5823.5,5313 +1746095400,5823.5,5823.75,5816,5820.25,8066 +1746097200,5820.25,5826.75,5813.5,5815.75,11184 +1746099000,5815.75,5826,5815.5,5822.75,7868 +1746100800,5822.5,5827.75,5813,5813.75,11710 +1746102600,5813.75,5818,5804.5,5807.5,20712 +1746104400,5807.5,5816.75,5802.75,5813,21278 +1746106200,5813,5822.75,5795.25,5796.75,125858 +1746108000,5798.75,5831.5,5797,5829.5,108109 +1746109800,5829.5,5843.5,5820.5,5843,87812 +1746111600,5843,5850.5,5836,5842,88090 +1746113400,5842,5843.75,5805.75,5813,77509 +1746115200,5812.75,5821.75,5799.5,5812,76902 +1746117000,5812,5818.75,5800.5,5805.5,56090 +1746118800,5805.5,5828.75,5805,5822.5,49822 +1746120600,5822.5,5826.5,5807.75,5814.75,42012 +1746122400,5814.75,5832.75,5813.5,5828.5,53595 +1746124200,5828.25,5836.25,5825.5,5826.5,44716 +1746126000,5826.5,5830.5,5817.5,5829.75,54155 +1746127800,5829.75,5833.75,5786.75,5793,158849 +1746129600,5793,5807.25,5769.75,5786.5,70244 +1746131400,5787.25,5796,5773.75,5779.75,16766 +1746136800,5776.5,5780.5,5769,5778.5,5840 +1746138600,5778.5,5781,5775,5778,1788 +1746140400,5777.75,5786.75,5776.25,5785,1888 +1746142200,5785,5785,5776.25,5779.75,2161 +1746144000,5779.75,5804,5773.5,5803,8075 +1746145800,5803.25,5831.25,5801.75,5826.5,15266 +1746147600,5826.25,5840.5,5822.25,5833.25,10564 +1746149400,5833.5,5839.25,5827,5830,5805 +1746151200,5830,5833.75,5823,5831.25,5029 +1746153000,5831.75,5837.5,5827.5,5834.75,3288 +1746154800,5835,5837,5834,5835,4089 +1746156600,5835,5838.75,5834,5835.5,2251 +1746158400,5835.75,5842,5830.5,5834.25,3820 +1746160200,5834.5,5838.5,5832.75,5836,2095 +1746162000,5836.25,5837.25,5826.75,5830,3502 +1746163800,5830.25,5833.25,5824.75,5827,2685 +1746165600,5827,5827,5816.5,5820.5,5400 +1746167400,5820.75,5823,5814.75,5822,4150 +1746169200,5822.25,5830.25,5820.5,5826.25,10409 +1746171000,5826.25,5826.25,5815.5,5816.25,6269 +1746172800,5816.25,5822,5810.5,5820.75,7798 +1746174600,5820.5,5825,5803.5,5803.75,7658 +1746176400,5803.75,5814,5801.5,5810.25,6262 +1746178200,5810.5,5819.25,5808.5,5814.75,5046 +1746180000,5814.5,5820.5,5812.25,5819.5,4913 +1746181800,5819.5,5821.25,5813.75,5816.75,5252 +1746183600,5816.75,5821.5,5813.75,5814.5,6177 +1746185400,5814.5,5815.75,5808,5811.25,8304 +1746187200,5811.25,5817.75,5809.25,5817.25,11075 +1746189000,5817.75,5860.75,5815,5858.5,51484 +1746190800,5858.5,5867,5852.75,5854.75,37922 +1746192600,5854.5,5862.75,5831,5843.5,122518 +1746194400,5844,5871.75,5840,5871.25,96934 +1746196200,5871.25,5871.5,5855.5,5866.5,77538 +1746198000,5866.5,5870.25,5853.25,5855,64751 +1746199800,5855,5872.75,5852.75,5871,59357 +1746201600,5870.75,5888.25,5870,5880.75,99798 +1746203400,5881,5889.5,5880.25,5883.75,46416 +1746205200,5883.75,5886.75,5872,5876.5,51857 +1746207000,5876.5,5884.75,5873.5,5881,39465 +1746208800,5881,5888.5,5880,5885.5,34850 +1746210600,5885.25,5892.75,5873,5879.75,59008 +1746212400,5879.5,5887.5,5870,5884.25,63145 +1746214200,5884.25,5886.25,5868.25,5874,188359 +1746216000,5874,5882.5,5873,5877.5,44094 +1746217800,5877.5,5879,5873.75,5878.5,9181 +1746396000,5873,5873.25,5857.25,5859,6070 +1746397800,5859.5,5862.5,5853,5855,2919 +1746399600,5854.75,5857.5,5851,5852,3365 +1746401400,5851.75,5854.25,5839,5846,6135 +1746403200,5846.25,5850,5843.75,5849.25,3532 +1746405000,5849.25,5851,5846.5,5849,2661 +1746406800,5849,5849,5840.75,5841,2770 +1746408600,5841,5841.75,5828.25,5830,7411 +1746410400,5829.75,5837.25,5828.5,5836,3526 +1746412200,5836,5838,5833,5835.5,2314 +1746414000,5835.5,5837.75,5831,5831.75,3858 +1746415800,5831.75,5841,5830.75,5838,3255 +1746417600,5837.75,5838.25,5830.5,5834,2207 +1746419400,5834,5836.75,5831,5832.25,1606 +1746421200,5832.25,5841.25,5832.25,5838,2453 +1746423000,5838.25,5840.25,5835.25,5838.25,1520 +1746424800,5838.25,5844.25,5838.25,5843.5,2902 +1746426600,5843.5,5848.5,5839.5,5840.75,5165 +1746428400,5840.5,5841.25,5834,5838,5571 +1746430200,5838,5841.25,5835.25,5838.75,3321 +1746432000,5839,5843.5,5838,5839,4053 +1746433800,5839,5839,5823.25,5827.5,6899 +1746435600,5827.25,5834,5823.25,5833,5095 +1746437400,5833,5836.5,5830.5,5832.25,4565 +1746439200,5832.25,5835.25,5829.5,5831.25,4640 +1746441000,5831,5835,5828,5833.75,3989 +1746442800,5834,5835.5,5830.5,5831.5,5021 +1746444600,5831.5,5834.75,5824.25,5828.5,6686 +1746446400,5828.5,5835.5,5825.25,5832,7315 +1746448200,5832,5833.75,5827,5832.75,8423 +1746450000,5832.75,5838,5830.25,5832.5,15847 +1746451800,5832.25,5840.5,5823.25,5837.25,85060 +1746453600,5837.25,5849.75,5830.75,5843.75,102162 +1746455400,5843.75,5859,5835.75,5857,68117 +1746457200,5856.75,5860.25,5851.25,5855,55302 +1746459000,5854.75,5858.5,5845.25,5857,50800 +1746460800,5857,5866.25,5855,5864.25,43723 +1746462600,5864,5866.75,5858.75,5863.5,28622 +1746464400,5863.25,5863.75,5855.25,5858.75,34341 +1746466200,5858.75,5868,5857.75,5863.75,33185 +1746468000,5863.75,5871,5862.5,5868.5,31528 +1746469800,5868.5,5874.25,5864.25,5865,37931 +1746471600,5865.25,5866,5852.25,5854.25,64088 +1746473400,5854.25,5860.5,5837.25,5842.5,128588 +1746475200,5842.5,5843.25,5833.75,5834.75,38498 +1746477000,5835,5839.5,5833.25,5839.25,5920 +1746482400,5834.25,5841.25,5832,5838.25,2886 +1746484200,5838.25,5839.25,5835,5835.75,961 +1746486000,5835.5,5839,5835,5836.75,1981 +1746487800,5836.5,5837.75,5833.5,5834.5,1591 +1746489600,5834.5,5839.5,5829.75,5833.25,2394 +1746491400,5833.5,5835.5,5829.25,5833.25,2023 +1746493200,5833.25,5835.75,5830,5831.5,2203 +1746495000,5831.25,5832.25,5824.5,5826.75,4066 +1746496800,5827,5828.25,5822.5,5823.75,2937 +1746498600,5823.5,5827.5,5822.5,5825.5,1456 +1746500400,5825.5,5827.5,5820,5826.25,2408 +1746502200,5826.25,5831,5826,5830.75,2038 +1746504000,5831,5831.5,5825.5,5825.75,1421 +1746505800,5826,5827.25,5823,5827,794 +1746507600,5827.25,5828,5822.25,5822.25,1212 +1746509400,5822.5,5824.25,5814,5817,2795 +1746511200,5816.75,5824.25,5815.75,5824.25,3463 +1746513000,5824.25,5827.5,5822.5,5827.5,2782 +1746514800,5827.5,5828.5,5817,5818,5270 +1746516600,5818.5,5819,5808.75,5809.75,6688 +1746518400,5809.75,5810.75,5794.25,5795,13224 +1746520200,5795,5805,5793.5,5802.5,5950 +1746522000,5802.5,5803.25,5792.75,5794.75,6413 +1746523800,5794.75,5802.25,5792,5801.5,7861 +1746525600,5801.25,5803,5797.5,5801.25,5258 +1746527400,5801.5,5808.25,5801,5807.75,7033 +1746529200,5807.75,5811.25,5793.25,5795.5,12660 +1746531000,5795.75,5802.25,5784.5,5793.5,16263 +1746532800,5793.5,5798,5791,5793,9258 +1746534600,5793,5797.25,5787.25,5795,13740 +1746536400,5795,5797.25,5782.5,5784.5,20721 +1746538200,5784.5,5802,5775,5779.25,123349 +1746540000,5779.5,5815,5776.5,5812.25,109164 +1746541800,5812,5820.75,5809.25,5813.25,69642 +1746543600,5813.5,5824.5,5810.5,5822.5,55946 +1746545400,5822.25,5825.5,5807.5,5809.5,59479 +1746547200,5809.25,5839.75,5807,5811.5,105531 +1746549000,5811.5,5820.5,5796.75,5797.75,58830 +1746550800,5798,5811.75,5797.5,5802.25,47488 +1746552600,5802.5,5807,5788.25,5790,48280 +1746554400,5790,5811,5789.75,5810.25,59745 +1746556200,5810.25,5816.5,5804.75,5816.5,58527 +1746558000,5816.25,5817,5804,5813.75,51428 +1746559800,5813.5,5819.5,5792,5793.5,165175 +1746561600,5793.75,5795.75,5773,5774.75,53672 +1746563400,5775.25,5785.75,5775.25,5783,10963 +1746568800,5776.5,5857.75,5776.5,5843,31632 +1746570600,5843,5846,5824.5,5840.25,9832 +1746572400,5840.5,5842.75,5831,5836.25,3852 +1746574200,5836.25,5841,5831.25,5839.75,4575 +1746576000,5839.5,5843.25,5826.75,5843,7216 +1746577800,5843.25,5849.5,5842.75,5843.5,4656 +1746579600,5843.25,5848.5,5836.75,5839.5,4262 +1746581400,5839,5839,5833.25,5837.25,3739 +1746583200,5837.25,5837.75,5821,5825.25,4600 +1746585000,5824.75,5829,5820.25,5825.25,2419 +1746586800,5825.25,5831.75,5824.75,5826,2253 +1746588600,5826.25,5831.25,5825.75,5826.5,1669 +1746590400,5826.5,5834.25,5826.25,5831.25,2032 +1746592200,5831.25,5832,5826.25,5828.75,1306 +1746594000,5829,5829,5822,5823.75,1949 +1746595800,5824,5828,5818.75,5820.5,3020 +1746597600,5820.5,5825.25,5814.25,5815.25,3624 +1746599400,5815.5,5821,5814.25,5819.5,3190 +1746601200,5819.5,5827.5,5817.5,5825.75,5592 +1746603000,5825.75,5828.5,5822.75,5827,4173 +1746604800,5827,5830.75,5819.25,5824.75,4749 +1746606600,5824.75,5829.25,5822.5,5827.5,3708 +1746608400,5827.75,5830.5,5822.75,5824,3340 +1746610200,5824,5829.25,5820.5,5824.75,3732 +1746612000,5824.75,5828.25,5819.5,5825.25,3674 +1746613800,5825,5831.75,5823,5827.75,4423 +1746615600,5828,5835.75,5826.75,5830.25,4430 +1746617400,5830.25,5830.75,5823.25,5827.5,6044 +1746619200,5827.5,5828.25,5810,5812.5,11327 +1746621000,5812.75,5820.25,5810.25,5813.25,10980 +1746622800,5813,5813,5801,5806.25,25457 +1746624600,5806.5,5820.5,5799.25,5819,104739 +1746626400,5819,5824.5,5814,5823,58286 +1746628200,5822.75,5824.25,5794.25,5799,68658 +1746630000,5798.75,5800.25,5788,5796.25,78069 +1746631800,5796.25,5806,5790.25,5804,60898 +1746633600,5804,5809,5795.75,5796.5,40557 +1746635400,5796.5,5819,5795.25,5817.25,43899 +1746637200,5817.25,5823.75,5813,5817.5,42236 +1746639000,5817.5,5818.75,5792.5,5795.75,61373 +1746640800,5795.75,5809.75,5764,5784,95492 +1746642600,5783.75,5817,5777.25,5813,119652 +1746644400,5813.25,5814.5,5781.5,5783,86179 +1746646200,5783.25,5843,5779.25,5816.75,229325 +1746648000,5817,5829,5811.25,5812.75,42774 +1746649800,5812.5,5815.25,5810.75,5813.75,8210 +1746655200,5811.25,5814.25,5804.5,5814.25,4380 +1746657000,5814.5,5815.75,5812.25,5813,1461 +1746658800,5813.25,5818.75,5812.5,5818.25,1343 +1746660600,5818.25,5819.75,5812.5,5813.75,1414 +1746662400,5814,5821.75,5812,5820.25,3126 +1746664200,5820,5837.25,5809.25,5832.5,9148 +1746666000,5832.5,5852.5,5829.25,5847,12492 +1746667800,5846.75,5848.75,5837,5839,4549 +1746669600,5839,5845,5839,5844.5,2731 +1746671400,5844.25,5851,5844,5848.5,3085 +1746673200,5848.5,5862.75,5846.75,5860.5,5791 +1746675000,5860.5,5865.75,5858.5,5864.5,3221 +1746676800,5864.5,5867.75,5862.25,5863.75,3531 +1746678600,5863.75,5868.5,5863.5,5865.75,3377 +1746680400,5865.75,5867,5862.5,5865,2292 +1746682200,5865.25,5866,5857.5,5859.5,3127 +1746684000,5859.25,5859.5,5853,5855.5,4908 +1746685800,5855.75,5858.75,5851,5855.5,3165 +1746687600,5855.5,5868,5853.25,5865,7562 +1746689400,5865,5867,5858,5860.25,6206 +1746691200,5860.25,5869.5,5857,5868.75,7150 +1746693000,5868.75,5874.75,5868.5,5874,8761 +1746694800,5874.25,5879.25,5872.25,5877.25,6409 +1746696600,5877.5,5883.75,5876.75,5879.75,5954 +1746698400,5880,5881.5,5877.5,5880.25,5216 +1746700200,5880,5885.25,5876.5,5885,7476 +1746702000,5884.5,5885.5,5875.75,5876.25,11468 +1746703800,5876.25,5878.5,5866.25,5869,11375 +1746705600,5869.25,5874,5867.5,5869.5,9942 +1746707400,5869.25,5874,5849.25,5861.25,47014 +1746709200,5861.5,5863,5855,5857,16579 +1746711000,5856.75,5861.25,5839.5,5845.75,90131 +1746712800,5845.75,5852.25,5827,5848.75,88047 +1746714600,5848.75,5856,5821,5830,90254 +1746716400,5830,5876,5824.5,5867.25,105440 +1746718200,5867.5,5901.5,5859.25,5889.25,149125 +1746720000,5889.25,5903.5,5888.75,5893.5,66885 +1746721800,5893.5,5909,5892.5,5907,56743 +1746723600,5906.75,5907.75,5894.25,5897.5,42813 +1746725400,5897.5,5899.5,5881,5882.25,51196 +1746727200,5882,5892.25,5879.25,5885.5,47390 +1746729000,5885.75,5896.75,5885.5,5888.75,44492 +1746730800,5888.75,5900,5881.5,5895.5,81922 +1746732600,5895.75,5896.75,5850.5,5854.5,162122 +1746734400,5854.75,5861.25,5852,5853.5,44735 +1746736200,5853.5,5857,5850.5,5852.5,7770 +1746741600,5856.5,5858.5,5850.75,5854,2819 +1746743400,5853.75,5854.75,5849.5,5853.75,1903 +1746745200,5853.5,5856,5848.25,5849.75,2308 +1746747000,5850,5851,5844,5847.5,3107 +1746748800,5847,5847.5,5835,5837.25,4774 +1746750600,5837.25,5844,5833.25,5843,4122 +1746752400,5843.25,5851,5841.5,5851,3338 +1746754200,5850.75,5853.5,5847.75,5852.75,2165 +1746756000,5853,5860.75,5850.75,5859.25,3055 +1746757800,5859.25,5863.75,5850.75,5852.25,3799 +1746759600,5852,5858.5,5844.25,5853.5,4874 +1746761400,5853.25,5859.75,5852.25,5858.5,1543 +1746763200,5858.75,5860.75,5855.75,5857.5,1299 +1746765000,5857.25,5861.25,5856.75,5859.25,880 +1746766800,5859.25,5859.25,5851.5,5853.25,1923 +1746768600,5853.25,5861.5,5853,5860,3017 +1746770400,5859.75,5861.5,5856.25,5857,2560 +1746772200,5857.25,5861,5853.75,5858.25,4062 +1746774000,5858,5859.5,5851.75,5858,5542 +1746775800,5858,5866.25,5856,5857,5661 +1746777600,5857.25,5859,5850.5,5856.75,5719 +1746779400,5857,5858.25,5851,5853.75,3368 +1746781200,5853.75,5858,5853.25,5855.5,2961 +1746783000,5855.75,5861,5854,5860.75,2673 +1746784800,5860.75,5868.5,5860.25,5867.5,3658 +1746786600,5867.5,5871.25,5866.5,5868,4140 +1746788400,5868.25,5883.25,5844,5861.25,24369 +1746790200,5861,5871.75,5852,5864.75,19568 +1746792000,5864.5,5871.5,5862.5,5863.5,8640 +1746793800,5863.5,5878.75,5862.75,5871.5,11413 +1746795600,5871.5,5878.5,5866.75,5867.75,15234 +1746797400,5867.75,5878,5861,5873,75498 +1746799200,5872.75,5876.75,5840.75,5847.25,84489 +1746801000,5847.25,5850.75,5830.5,5848.5,101545 +1746802800,5848.5,5855.5,5842.75,5848.25,61244 +1746804600,5848.5,5859,5841.5,5858.75,56132 +1746806400,5858.75,5859.5,5837,5841.25,53427 +1746808200,5841.5,5848,5833.5,5836.5,41192 +1746810000,5836.75,5847.25,5831,5842.25,47525 +1746811800,5842.25,5856.5,5837.75,5855,35160 +1746813600,5855,5855.75,5843.5,5846,33016 +1746815400,5846,5854,5845.25,5851.5,26326 +1746817200,5851.25,5862,5851,5852.75,47145 +1746819000,5852.75,5855,5844,5845.75,114767 +1746820800,5846,5849.75,5842.25,5845.5,33429 +1746822600,5845.25,5852.5,5844,5852,7539 +1747000800,5929,5936.5,5908,5909,21655 +1747002600,5909.25,5911.75,5902.25,5907.25,6029 +1747004400,5907.75,5923.75,5906,5921,6771 +1747006200,5920.75,5922,5910.75,5913.75,5464 +1747008000,5913.5,5920,5911.5,5917.5,5742 +1747009800,5917.5,5924.5,5917.25,5919.5,4415 +1747011600,5919.25,5929,5918.25,5928.5,5440 +1747013400,5928.75,5928.75,5921.5,5923.75,3297 +1747015200,5923.5,5924.5,5920.5,5922,2439 +1747017000,5922.25,5925.25,5920.5,5924.25,1661 +1747018800,5924.25,5927,5923,5924.5,1895 +1747020600,5924.75,5929,5923.75,5928.25,1770 +1747022400,5928,5929,5927,5929,1643 +1747024200,5928.75,5930.75,5928.5,5929,1390 +1747026000,5929.25,5930.5,5927,5929,1461 +1747027800,5929,5935.5,5926.75,5931.5,3551 +1747029600,5931.75,5935.25,5927.25,5934.75,5485 +1747031400,5934.5,5938.75,5930.5,5935,7863 +1747033200,5935,6021.75,5934.5,6018.5,64545 +1747035000,6018.5,6020.5,5981.75,5988.5,26226 +1747036800,5988.5,5995.25,5983.25,5991.5,22792 +1747038600,5991.5,6004.5,5986.75,5998.25,17312 +1747040400,5998.5,6006.5,5996.75,6003.75,10980 +1747042200,6003.75,6008,6003,6007,9417 +1747044000,6007,6016,6003,6015.25,14801 +1747045800,6015.5,6029.75,6012.75,6026.75,29417 +1747047600,6026.5,6033.75,6018,6022,27692 +1747049400,6022,6023.5,6006,6014.5,29179 +1747051200,6014.25,6029.75,6013,6029.5,25473 +1747053000,6029.75,6030,6014.75,6016.25,18878 +1747054800,6016.5,6023,6009.5,6018,28404 +1747056600,6018.25,6020.75,5987,5991.25,172684 +1747058400,5991.5,6008.75,5982.5,5986.25,126134 +1747060200,5986.5,6005.75,5973.75,5994.25,120669 +1747062000,5994.5,6001.5,5985.5,5992.5,78023 +1747063800,5992.5,5997.25,5984.25,5985.5,60543 +1747065600,5985.75,6002.5,5983.75,5996.75,55188 +1747067400,5997,6017.5,5996.25,6015,60146 +1747069200,6015,6029,6014,6017.25,79778 +1747071000,6017.25,6024.5,6016,6019.25,53709 +1747072800,6019.25,6026.25,6017.25,6024,56083 +1747074600,6024,6030.25,6019,6019.5,56644 +1747076400,6019.75,6026.25,6015.5,6019,63818 +1747078200,6019,6034.25,6012,6032.25,198331 +1747080000,6032.25,6044.25,6031.75,6035.25,71010 +1747081800,6035.25,6037.25,6034,6036.25,7059 +1747087200,6036,6037,6029.5,6031.25,3770 +1747089000,6031,6031.25,6027,6028,2406 +1747090800,6028.25,6037.75,6028.25,6035.75,2005 +1747092600,6035.75,6036.25,6024.75,6024.75,2222 +1747094400,6024.75,6024.75,6018.5,6020.75,4041 +1747096200,6020.75,6021.25,6015.75,6017,3900 +1747098000,6017.25,6021.5,6014.5,6018.75,4171 +1747099800,6018.5,6021.25,6016.5,6018,2699 +1747101600,6018.25,6022.5,6015,6016.5,3260 +1747103400,6016.5,6018,6012.25,6016.75,3852 +1747105200,6016.5,6017.5,6011.5,6012.5,3151 +1747107000,6012.75,6013.25,6009.75,6010,2575 +1747108800,6010.25,6011.75,6007.75,6008.25,3407 +1747110600,6008.25,6010.75,6003.75,6008.5,3633 +1747112400,6008.75,6014,6007.75,6013.25,2848 +1747114200,6013,6015,6011.75,6013.75,2067 +1747116000,6013.75,6019,6012.75,6014,4643 +1747117800,6014,6017.25,6010.25,6011.25,3824 +1747119600,6011.5,6014.75,6006,6012.25,8346 +1747121400,6012,6015.5,6008.25,6009,5632 +1747123200,6009.25,6014.75,6006.25,6011.5,5970 +1747125000,6011.75,6016,6006,6007,4251 +1747126800,6007.25,6013.25,6005.5,6013,4474 +1747128600,6012.75,6018.5,6012.25,6018,4329 +1747130400,6018,6019.25,6013.5,6016,5067 +1747132200,6016,6021.75,6013,6015,10948 +1747134000,6015.25,6023,6014.5,6018,7566 +1747135800,6017.75,6025.25,6016.5,6024.25,7615 +1747137600,6024.25,6036.25,6022.25,6033.5,15094 +1747139400,6034.75,6053.5,6029.5,6036.5,38128 +1747141200,6036.5,6040,6033.25,6037.5,16371 +1747143000,6037.75,6058.25,6031.5,6056.5,130596 +1747144800,6056.5,6083,6055.75,6071.75,127626 +1747146600,6071.75,6077.5,6064.75,6074.75,92077 +1747148400,6074.75,6085,6071,6080.75,71719 +1747150200,6080.75,6088.25,6077.5,6080.25,71039 +1747152000,6080.5,6082,6073.25,6080.75,60450 +1747153800,6080.5,6087.5,6076.75,6083.75,44937 +1747155600,6083.75,6088,6080.25,6087.25,41649 +1747157400,6087.25,6095,6082.5,6083,66751 +1747159200,6083.25,6087.25,6078.5,6082.75,51245 +1747161000,6083,6091.25,6078.5,6090,52190 +1747162800,6089.75,6093.25,6086,6088,52494 +1747164600,6088,6094.75,6070.25,6071.5,158546 +1747166400,6071.75,6073.5,6067.5,6068.5,41760 +1747168200,6068.5,6071.25,6068.25,6068.75,5835 +1747173600,6070,6073,6068.25,6072,3202 +1747175400,6072,6073,6070.25,6070.75,2013 +1747177200,6071,6073.5,6068.75,6071.5,2320 +1747179000,6071.25,6077.5,6071,6075.75,2964 +1747180800,6075.5,6076.75,6070.75,6072.25,3121 +1747182600,6072.25,6073,6070,6071.75,2289 +1747184400,6071.75,6071.75,6066.5,6070.25,3579 +1747186200,6070.25,6074,6068.75,6072.5,4011 +1747188000,6072.5,6073.5,6067.5,6071.75,3032 +1747189800,6071.75,6071.75,6068.25,6070,1640 +1747191600,6070.25,6075,6070,6075,1931 +1747193400,6074.75,6076,6071.75,6073.25,2368 +1747195200,6073.5,6075,6071.5,6074.5,1269 +1747197000,6074.5,6079.25,6074,6076.25,1943 +1747198800,6076.5,6080,6074.75,6075.5,2372 +1747200600,6075.75,6078,6075,6076.75,1448 +1747202400,6076.75,6078.5,6073.5,6077.75,2778 +1747204200,6077.75,6084,6074.5,6082,4555 +1747206000,6082.25,6085.75,6072.25,6072.75,8463 +1747207800,6072.75,6078.75,6071.25,6077.75,5661 +1747209600,6077.5,6079,6070.5,6074.5,9229 +1747211400,6074.75,6078.5,6071.75,6073.25,4884 +1747213200,6073.5,6075,6064.5,6072.25,9945 +1747215000,6072.5,6073.5,6066.25,6067,4981 +1747216800,6066.75,6071.5,6064.25,6070.75,4250 +1747218600,6070.75,6075,6070.25,6072,6175 +1747220400,6072.25,6088,6072,6087.75,11508 +1747222200,6087.5,6090.5,6081.25,6083.75,12905 +1747224000,6083.5,6089.5,6081.75,6087.75,11608 +1747225800,6088,6092.5,6081.5,6083.25,17181 +1747227600,6083.25,6086.75,6079,6081.25,18587 +1747229400,6081.25,6093,6067.5,6078.25,127676 +1747231200,6078.5,6081.25,6066.75,6078,83595 +1747233000,6077.75,6082.5,6071.5,6078.5,65039 +1747234800,6078.5,6084.25,6060.5,6081.75,85102 +1747236600,6081.75,6087,6079.75,6083.25,55088 +1747238400,6083.25,6088.75,6080,6082.5,39745 +1747240200,6082.25,6089,6074,6077.5,46797 +1747242000,6077.75,6078,6058,6066,62838 +1747243800,6066,6077.75,6065,6076.5,44186 +1747245600,6076.25,6080.25,6068.5,6071.75,48420 +1747247400,6071.75,6085.5,6071.5,6079.5,50935 +1747249200,6079.5,6081.25,6067.5,6072.75,63204 +1747251000,6073,6084.5,6066.75,6077.5,151191 +1747252800,6077.75,6079.25,6073.5,6076.75,38834 +1747254600,6076.75,6077.5,6073.5,6074,6361 +1747260000,6072,6072,6068,6070,3469 +1747261800,6070.25,6071,6068,6069.25,1742 +1747263600,6069.25,6069.75,6061.25,6062.5,3853 +1747265400,6062.25,6065.5,6060.25,6064.75,3156 +1747267200,6064.5,6067.75,6063.5,6066.75,2632 +1747269000,6066.5,6069.75,6066,6067.5,2341 +1747270800,6067.5,6070.25,6064.75,6065,2472 +1747272600,6065.25,6066.5,6063.5,6065.25,2691 +1747274400,6065.25,6065.5,6062.5,6063.5,1974 +1747276200,6063.5,6071,6063.25,6069.5,2984 +1747278000,6069.5,6070,6066.25,6067.5,1347 +1747279800,6067.5,6067.75,6064.75,6066,1563 +1747281600,6066,6067,6065.5,6066.75,808 +1747283400,6067,6067,6064.25,6066.5,1187 +1747285200,6066.5,6067,6059,6059.75,2774 +1747287000,6059.5,6061,6053.25,6056.5,3836 +1747288800,6056.5,6064.5,6055,6063.25,3621 +1747290600,6063.5,6064.5,6057.75,6059.5,3423 +1747292400,6059.25,6063,6049.5,6054.75,9474 +1747294200,6054.75,6056.25,6045.75,6046.75,7364 +1747296000,6046.75,6051.25,6045.25,6050,7665 +1747297800,6049.75,6050,6035.25,6038.5,10145 +1747299600,6038.5,6045,6035,6044.25,6904 +1747301400,6044.25,6050.5,6041.5,6050,7190 +1747303200,6049.75,6049.75,6043.25,6047,5067 +1747305000,6047,6049.25,6044.75,6047.75,5832 +1747306800,6047.5,6055.75,6046.25,6055.25,10893 +1747308600,6055.25,6057.5,6050.75,6052.5,9781 +1747310400,6052.5,6055,6046.75,6049.25,7753 +1747312200,6048.75,6066.25,6045,6055,30251 +1747314000,6055,6061.75,6053.25,6057,15860 +1747315800,6057,6066.5,6052.5,6063,104826 +1747317600,6063.25,6073.5,6057.25,6060.5,85851 +1747319400,6060.5,6068.75,6055,6068.75,72845 +1747321200,6068.5,6091.75,6067.25,6086.25,88822 +1747323000,6086.25,6097,6083,6093.25,69075 +1747324800,6093.5,6104.5,6090.25,6094.5,70256 +1747326600,6094.25,6104.75,6091,6104.5,48143 +1747328400,6104.5,6112.5,6102.75,6109.25,56257 +1747330200,6109.5,6109.75,6099.5,6101.25,50214 +1747332000,6101.5,6101.75,6089.25,6097.5,65797 +1747333800,6097.25,6105.75,6096.5,6099.75,61036 +1747335600,6099.75,6105.75,6085.5,6090,75302 +1747337400,6090,6107,6090,6106.25,145761 +1747339200,6106.5,6109.5,6101.25,6104.25,44874 +1747341000,6104.25,6105.75,6102,6102,5205 +1747346400,6103,6104,6099.75,6102.25,2811 +1747348200,6102.5,6103.75,6098.75,6099.25,1753 +1747350000,6099.25,6101.25,6098.5,6099.75,1277 +1747351800,6100,6104.75,6099.75,6104,1882 +1747353600,6104,6108,6102.75,6103,3169 +1747355400,6103,6103.5,6092.5,6093.5,4036 +1747357200,6093.25,6094.75,6091,6094.5,3169 +1747359000,6094.5,6096.75,6092.25,6094.75,2491 +1747360800,6094.75,6099.5,6093,6099.25,2227 +1747362600,6099.25,6102,6099.25,6101,1504 +1747364400,6100.75,6103,6100.5,6102.75,1040 +1747366200,6102.75,6103.75,6099.75,6101,1330 +1747368000,6101,6103.75,6100,6101,1242 +1747369800,6101.25,6103.5,6100,6101,986 +1747371600,6100.75,6102.25,6099.5,6101,1110 +1747373400,6100.75,6101,6098.25,6098.5,1456 +1747375200,6098.75,6104.25,6097.75,6098,2532 +1747377000,6098,6100.25,6095.25,6097,2640 +1747378800,6097.25,6105.75,6095.25,6105.75,3867 +1747380600,6105.75,6113.75,6104.25,6112.25,5356 +1747382400,6112,6116.75,6111.25,6116.25,6546 +1747384200,6116.5,6120.5,6114,6116.5,6062 +1747386000,6116.75,6118.25,6114.5,6116.5,3241 +1747387800,6116.5,6116.75,6112.75,6113.25,4147 +1747389600,6113.5,6118,6111,6116.75,4771 +1747391400,6116.75,6120.25,6116,6116.5,4379 +1747393200,6116.5,6122.5,6114.75,6121.5,5107 +1747395000,6121.5,6124.5,6118.25,6122.75,5956 +1747396800,6122.75,6125.75,6120.5,6125,9276 +1747398600,6125,6126,6112.75,6113.25,12693 +1747400400,6113.25,6119.25,6108.25,6112.5,37987 +1747402200,6112.5,6113.75,6099.75,6113,115676 +1747404000,6113,6116.25,6101.25,6108.75,85153 +1747405800,6108.75,6109.25,6092.75,6104.5,88296 +1747407600,6104.75,6111,6103.75,6109,47226 +1747409400,6109,6116.5,6108.5,6110.25,52958 +1747411200,6110.5,6123,6109,6120.75,49913 +1747413000,6120.75,6125.25,6117.75,6122.5,42698 +1747414800,6122.75,6133.25,6121.25,6131.5,47461 +1747416600,6131.5,6135.25,6125.75,6128.5,41331 +1747418400,6128.5,6134.75,6126.75,6133,35777 +1747420200,6133,6140.75,6131.75,6136,50488 +1747422000,6136,6144,6135.75,6138.75,50995 +1747423800,6138.75,6145.5,6132.25,6143.25,157121 +1747425600,6143.25,6143.5,6139,6141.25,36690 +1747427400,6141.25,6141.25,6106.5,6116.5,25731 +1747605600,6098.25,6108.75,6088,6099.5,13243 +1747607400,6099.5,6108,6096.5,6107,3768 +1747609200,6107.25,6108.75,6103.5,6108.25,2479 +1747611000,6108.25,6116,6107.5,6108.5,4399 +1747612800,6108.75,6109.25,6096.25,6096.5,6073 +1747614600,6096.5,6100,6091.25,6099.5,7092 +1747616400,6099.75,6102.25,6095.5,6101,3958 +1747618200,6101.25,6103.5,6095.75,6096.75,3960 +1747620000,6096.75,6101,6093.5,6101,2691 +1747621800,6100.75,6103,6093.5,6093.5,3141 +1747623600,6093.5,6094.5,6085.75,6088.5,4002 +1747625400,6088.5,6089,6077.75,6080.25,4498 +1747627200,6080.25,6083,6077.75,6079.75,3234 +1747629000,6079.5,6084.75,6079.25,6081,2468 +1747630800,6080.75,6084.75,6078.25,6082.5,3101 +1747632600,6082.75,6086.75,6079.25,6085.25,2776 +1747634400,6085,6091.5,6082.5,6083.25,5385 +1747636200,6083,6083.5,6073,6073.5,6617 +1747638000,6073.75,6080,6070.5,6078.5,7633 +1747639800,6078.5,6081,6073.25,6074,5027 +1747641600,6073.75,6075.75,6064.5,6065.75,10937 +1747643400,6065.75,6067.75,6060.75,6065.75,8085 +1747645200,6065.75,6073.5,6061.75,6073,8128 +1747647000,6073.5,6075.75,6068.75,6071.5,4971 +1747648800,6071.75,6073.25,6063.5,6070.75,6436 +1747650600,6070.75,6080.75,6067.25,6077.5,5788 +1747652400,6077.75,6082,6075,6077.25,7822 +1747654200,6077.5,6086,6073.5,6084,7772 +1747656000,6084,6087,6077,6077.75,10877 +1747657800,6078,6086.25,6076,6085.5,15345 +1747659600,6085.75,6086.75,6070.5,6080.25,37811 +1747661400,6080.25,6113.5,6080.25,6111.75,128812 +1747663200,6111.5,6132.75,6109.75,6121.75,115663 +1747665000,6122,6128.75,6115.5,6119.75,64084 +1747666800,6119.75,6128.5,6119,6123,45715 +1747668600,6123,6137.5,6122,6130.5,57539 +1747670400,6130.5,6141.25,6128.75,6139.5,39094 +1747672200,6139.25,6147.5,6135.25,6145.25,49418 +1747674000,6145.25,6155.5,6144.25,6151.25,63069 +1747675800,6151.25,6154.75,6143,6143.5,55998 +1747677600,6143.5,6145.5,6133,6137.25,54962 +1747679400,6137.5,6145,6135.5,6143.75,44457 +1747681200,6144,6146.5,6130.75,6135,56530 +1747683000,6135.25,6152.5,6134.75,6149.25,147876 +1747684800,6149.25,6150.5,6138.25,6143.25,34214 +1747686600,6143.25,6149,6142,6148.5,7805 +1747692000,6148,6149.25,6143.75,6147.5,3913 +1747693800,6147.25,6148.5,6145.25,6147.75,3140 +1747695600,6147.75,6154.75,6146.75,6154.25,4576 +1747697400,6154,6161.5,6151.75,6155.25,7059 +1747699200,6155,6159,6153.75,6155.5,5036 +1747701000,6155.25,6157,6150,6150,3525 +1747702800,6150,6150,6138.5,6140.25,5327 +1747704600,6140,6140,6132.75,6137,4756 +1747706400,6137,6139.5,6134.75,6135.75,2880 +1747708200,6135.5,6139,6133.25,6136.75,1939 +1747710000,6136.5,6136.5,6133.25,6135.5,1760 +1747711800,6135.5,6137.25,6131.75,6132.75,2080 +1747713600,6133,6134.75,6131,6133,1863 +1747715400,6132.75,6136.25,6131.75,6135,1656 +1747717200,6135.25,6142,6135,6140.25,2689 +1747719000,6140.5,6142.25,6127.25,6127.75,4194 +1747720800,6127.5,6129.75,6123.25,6125.25,5103 +1747722600,6125.5,6130.5,6125,6129.25,2803 +1747724400,6129,6138.25,6125,6137.5,6214 +1747726200,6137.5,6140,6126.75,6132.5,4903 +1747728000,6132.75,6135.75,6127,6132.5,4874 +1747729800,6132.25,6136.75,6129.5,6130,3447 +1747731600,6130.25,6135,6127,6127.25,3732 +1747733400,6127.5,6130.75,6127,6128.5,3056 +1747735200,6128.75,6137.25,6126.5,6134,4640 +1747737000,6134.25,6139,6131.5,6138.5,3967 +1747738800,6138.5,6141.75,6137.5,6140.75,5550 +1747740600,6140.75,6142.5,6138,6138.25,6638 +1747742400,6138,6141.5,6136.75,6137.5,5987 +1747744200,6137.5,6138,6130.5,6134.25,9012 +1747746000,6134.25,6139.25,6128.75,6130,15800 +1747747800,6130,6134.75,6118.75,6126.75,111799 +1747749600,6127,6133,6121.75,6127.5,71833 +1747751400,6127.25,6139,6124.75,6128,65288 +1747753200,6128,6134.75,6123,6133,52290 +1747755000,6132.75,6134,6123,6130.75,49990 +1747756800,6130.5,6132.25,6120.75,6125.25,47492 +1747758600,6125.5,6134.5,6124.75,6132.5,36268 +1747760400,6132.75,6137,6130.75,6133.5,38243 +1747762200,6133.5,6134.25,6123.25,6129,46386 +1747764000,6128.75,6130.75,6104.75,6106.75,66319 +1747765800,6107,6114.75,6104.25,6107.75,72224 +1747767600,6107.5,6115.25,6094.75,6112,89818 +1747769400,6112.25,6129,6112.25,6127.25,126505 +1747771200,6127.5,6128.25,6119.5,6125.5,38748 +1747773000,6125.5,6125.75,6120.5,6122,5233 +1747778400,6121.5,6121.75,6104,6110.75,9116 +1747780200,6110.75,6116.75,6110.5,6116,3561 +1747782000,6116,6121.25,6115.25,6119.5,2327 +1747783800,6119.5,6123,6117,6123,1630 +1747785600,6123,6125.5,6116.25,6124.75,3376 +1747787400,6125,6126.25,6120.25,6121,2798 +1747789200,6121,6123.5,6115.25,6115.75,3136 +1747791000,6115.75,6118.5,6112.25,6116,2912 +1747792800,6116,6116.75,6109.75,6110.75,2718 +1747794600,6110.75,6115,6109.5,6110.75,2121 +1747796400,6110.5,6113.75,6108.25,6108.5,2284 +1747798200,6108.5,6112.75,6107.5,6110.25,1592 +1747800000,6110.25,6110.5,6105.75,6106,1730 +1747801800,6106,6108,6103.75,6106,1679 +1747803600,6106,6111.5,6106,6109.25,1825 +1747805400,6109.5,6109.5,6099.25,6100,2650 +1747807200,6100,6101.5,6095,6099,4766 +1747809000,6098.75,6101.5,6091,6092.75,5738 +1747810800,6092.75,6099.75,6092.5,6098,5451 +1747812600,6098,6102.25,6093.75,6100.5,3583 +1747814400,6100.5,6102.25,6095,6097,4132 +1747816200,6097.25,6097.75,6088.25,6095,4673 +1747818000,6095,6098.25,6089.75,6090.5,4087 +1747819800,6090.5,6091.25,6080.25,6082.5,7549 +1747821600,6082.5,6083.25,6073,6076.75,8978 +1747823400,6076.75,6087.5,6076.75,6087.25,6348 +1747825200,6087,6097.75,6086.75,6096,8660 +1747827000,6096.25,6102,6093.25,6098.75,10304 +1747828800,6098.75,6099.5,6089,6095.25,14500 +1747830600,6095.25,6095.25,6084.75,6091,13096 +1747832400,6091,6092.5,6076.75,6082.5,23479 +1747834200,6082.5,6103.25,6081.5,6096.25,107441 +1747836000,6096.5,6112.5,6093.5,6094,84819 +1747837800,6094.25,6105,6086.5,6104.5,79193 +1747839600,6104.5,6120.75,6101.75,6116.25,80224 +1747841400,6116,6120.25,6110.5,6115.5,49829 +1747843200,6115.5,6121.75,6112.5,6116,41116 +1747845000,6116,6124.25,6113.75,6114.25,43981 +1747846800,6114.5,6116,6043,6044.5,169427 +1747848600,6044.5,6075.5,6035,6059.25,147953 +1747850400,6059,6061.5,6039,6050.25,86099 +1747852200,6050.5,6060.75,6035.25,6037.75,75217 +1747854000,6037.75,6043.75,6015.75,6020,115741 +1747855800,6020.25,6044,6020.25,6027.25,157220 +1747857600,6027.25,6029.5,6019.25,6024,53015 +1747859400,6024,6028,6023.25,6026.75,7809 +1747864800,6026,6033.75,6019,6026.25,5739 +1747866600,6026.25,6028.25,6024,6026.25,2447 +1747868400,6026,6033.25,6024,6031,3494 +1747870200,6030.75,6030.75,6026.5,6028.5,3384 +1747872000,6028.75,6038,6026.5,6034,6312 +1747873800,6034,6040.25,6031.25,6039.5,3056 +1747875600,6039.5,6042.25,6035,6035.75,3516 +1747877400,6036,6038,6030.75,6031.25,3127 +1747879200,6031,6037,6029.75,6030.75,3440 +1747881000,6031,6033.25,6029.25,6031.25,2377 +1747882800,6031.25,6036.5,6031,6034.5,2390 +1747884600,6034.5,6036,6031.75,6033,1602 +1747886400,6033.25,6033.5,6031.75,6032,1047 +1747888200,6031.75,6033.5,6029.75,6030.75,1254 +1747890000,6030.75,6038,6029,6037.5,2332 +1747891800,6037.25,6039,6036,6038.25,2064 +1747893600,6038,6038.25,6031.75,6033.25,3035 +1747895400,6033.25,6040.75,6032.5,6036.5,3101 +1747897200,6036.5,6044.75,6033.25,6035.25,6737 +1747899000,6035,6041.75,6032,6036.75,8217 +1747900800,6036.75,6041,6033,6039.25,7176 +1747902600,6039.25,6041,6034,6037,5832 +1747904400,6037,6037.5,6031.25,6037.5,5552 +1747906200,6037.5,6040,6031.75,6035.75,3967 +1747908000,6035.5,6038.75,6029.5,6037.75,5973 +1747909800,6037.75,6038,6031.25,6032.75,6690 +1747911600,6032.5,6043,6027.5,6027.75,12914 +1747913400,6028,6031.25,6006,6006.5,23403 +1747915200,6006.5,6014,5996.75,5997.5,27761 +1747917000,5997.75,6028.5,5997,6027.25,27986 +1747918800,6027.5,6034.25,6021,6023.25,32606 +1747920600,6023.5,6040.25,6010.75,6038.5,133150 +1747922400,6038.5,6048.5,6021.75,6025,109467 +1747924200,6025,6030.5,6011.5,6025.5,95868 +1747926000,6025.75,6035,6019.75,6021.75,84335 +1747927800,6021.75,6040.5,6020.75,6039.25,68638 +1747929600,6039,6053,6034.5,6040.25,70868 +1747931400,6040,6041.25,6026.75,6027.75,50856 +1747933200,6027.75,6045.75,6022.75,6043.5,69839 +1747935000,6043.75,6055.25,6040,6051,56387 +1747936800,6051,6057.25,6047.25,6052.75,55079 +1747938600,6053,6058,6045.75,6055.25,43227 +1747940400,6055.25,6063,6053.5,6062,54189 +1747942200,6062,6062.5,6021.75,6026.5,183832 +1747944000,6026.5,6030.5,6024.25,6024.75,43194 +1747945800,6025,6036,6024.5,6036,8555 +1747951200,6037.25,6040,6030,6030.5,3296 +1747953000,6030.5,6030.75,6019,6020.5,3925 +1747954800,6020.25,6026.75,6018,6025.75,3299 +1747956600,6026,6028.75,6022.75,6027.5,1846 +1747958400,6027.75,6033,6027.25,6030.75,2959 +1747960200,6030.5,6033.25,6028,6033.25,2083 +1747962000,6033.25,6033.25,6025,6027.75,3287 +1747963800,6027.75,6030,6024.25,6025.75,2621 +1747965600,6026,6036,6025,6035.75,2981 +1747967400,6035.75,6035.75,6030,6031.25,1607 +1747969200,6031.25,6035.5,6029,6033.5,2486 +1747971000,6033.5,6033.75,6028,6030.25,1798 +1747972800,6030.5,6030.5,6026,6026,1310 +1747974600,6026,6026.25,6019.75,6022,2660 +1747976400,6022,6028.5,6022,6028.25,1574 +1747978200,6028.25,6028.25,6020.25,6022.75,2379 +1747980000,6022.5,6022.75,6009.75,6015.5,5858 +1747981800,6015.5,6019.75,6014.75,6018.25,3946 +1747983600,6018.25,6037,6018.25,6036.75,7682 +1747985400,6036.5,6038.25,6034,6034.5,4913 +1747987200,6034.5,6039.5,6030.5,6036.5,5367 +1747989000,6036.5,6037.75,6028,6028.75,3257 +1747990800,6028.75,6029.25,6011.5,6011.5,6545 +1747992600,6011.75,6028,6011.5,6026,5310 +1747994400,6025.75,6027.75,6019,6021.75,4105 +1747996200,6022.25,6025,6017,6024.75,3783 +1747998000,6024.5,6026.75,6001.25,6006,24669 +1747999800,6005.75,6011.5,5936.25,5944,85387 +1748001600,5944,5951,5924.5,5948.25,62209 +1748003400,5948.25,5952.75,5938,5942.75,30024 +1748005200,5942.75,5953,5930.75,5952,40556 +1748007000,5952,5974.5,5948.5,5961,183720 +1748008800,5961,5981.5,5959.5,5970,116008 +1748010600,5970,5982.5,5963,5964,78732 +1748012400,5964,5978.25,5960.75,5978,71620 +1748014200,5978,5990.25,5972.75,5973.25,74093 +1748016000,5973.25,5984,5968,5979.5,59877 +1748017800,5979.5,5989.25,5972.25,5983,46349 +1748019600,5983,6004.75,5980,6003.75,58488 +1748021400,6003.75,6008,5993.5,6001.75,48547 +1748023200,6001.75,6011.75,5993.25,6001,74026 +1748025000,6000.75,6008.75,5997.25,6000.75,42021 +1748026800,6000.75,6008,5987,5992.25,63672 +1748028600,5992,6003.75,5978.25,5985,155849 +1748030400,5985.25,5985.5,5976,5982,42421 +1748032200,5981.75,5983.5,5975,5982.75,7444 +1748210400,5988,6044.75,5981,6037,17972 +1748212200,6037.25,6038,6023.5,6027.5,6358 +1748214000,6028,6035.75,6027.25,6030.5,2465 +1748215800,6030.25,6039.5,6027.5,6033.5,2942 +1748217600,6033.5,6041,6029.5,6032.75,4071 +1748219400,6032.5,6037.5,6030.75,6033.5,2338 +1748221200,6033.5,6037.5,6029.75,6031,2205 +1748223000,6031,6041,6030,6040.5,2788 +1748224800,6040.5,6046,6038.75,6043.25,2776 +1748226600,6043.25,6044.5,6036.5,6037.25,2011 +1748228400,6037.5,6044,6037.25,6043,1834 +1748230200,6043.25,6045.75,6041.5,6043.25,1447 +1748232000,6043.25,6043.75,6041.5,6042.25,832 +1748233800,6042.25,6047.75,6041.5,6046.25,1779 +1748235600,6046.5,6047,6041.25,6042.25,1698 +1748237400,6042,6045.25,6041,6041.75,1586 +1748239200,6041.5,6054,6038,6053.25,5883 +1748241000,6053,6053.75,6045.75,6051.25,4665 +1748242800,6051.5,6056.5,6048,6052,5047 +1748244600,6052,6060.25,6050.5,6058.75,3993 +1748246400,6059,6063,6056.25,6059.25,4403 +1748248200,6059.25,6060,6050,6051.25,4169 +1748250000,6051.5,6055.75,6051,6053.5,2149 +1748251800,6053.75,6054,6050.25,6052,1037 +1748253600,6052,6057.75,6050.25,6055.75,1790 +1748255400,6055.75,6057.25,6052.5,6053.5,1261 +1748257200,6053.25,6057.25,6052.5,6055.75,1777 +1748259000,6055.5,6058.75,6054.5,6057.5,2807 +1748260800,6057.5,6060.25,6056.5,6057.75,2353 +1748262600,6057.5,6060,6052.5,6052.75,2174 +1748264400,6052.75,6057,6048.5,6051.5,2984 +1748266200,6051.5,6061,6050.75,6053.5,8026 +1748268000,6053.75,6054.5,6049,6052.25,5932 +1748269800,6052,6052.25,6042.5,6043.75,5350 +1748271600,6043.75,6050,6039,6049.75,5957 +1748273400,6049.75,6056.25,6049.5,6055.25,4413 +1748275200,6055.5,6057.5,6052.75,6053.25,2808 +1748277000,6053.75,6060.5,6052.25,6059,4198 +1748296800,6057,6058.5,6051,6052.25,4282 +1748298600,6052.25,6052.25,6045.75,6046.75,2766 +1748300400,6047,6049.25,6044.25,6046.75,2629 +1748302200,6047,6048,6043.75,6047,1790 +1748304000,6047,6048,6040.75,6042.25,3672 +1748305800,6042.5,6050.5,6041.25,6050,3241 +1748307600,6050,6050,6038,6040,4521 +1748309400,6039.75,6041.25,6036.75,6037,3259 +1748311200,6036.75,6038,6034.25,6037.25,2688 +1748313000,6037.25,6038.75,6036,6038.25,1364 +1748314800,6038,6040,6034.5,6036.75,1560 +1748316600,6037,6037,6030.5,6033,2308 +1748318400,6032.75,6037.75,6031.75,6037.5,1631 +1748320200,6037.5,6037.75,6035.5,6037,731 +1748322000,6037.25,6041,6034.25,6040.75,2253 +1748323800,6040.75,6045.5,6039.5,6043.5,3043 +1748325600,6043.5,6051.25,6043.25,6050.75,2751 +1748327400,6050.75,6054,6049.25,6051,3035 +1748329200,6051.25,6062.5,6048.75,6059.25,7111 +1748331000,6059.25,6080.5,6059,6074.5,12802 +1748332800,6074.25,6076.5,6070.5,6071.75,7112 +1748334600,6071.75,6073,6065.5,6069,4611 +1748336400,6069,6078,6067.75,6069,6774 +1748338200,6069.25,6076.5,6068,6073.25,4878 +1748340000,6073.25,6076,6070.25,6075.25,2972 +1748341800,6075.5,6077.5,6067.75,6068,6212 +1748343600,6068,6068.75,6062.5,6067.25,7652 +1748345400,6067.5,6072.75,6066.5,6068.75,7337 +1748347200,6068.5,6070.5,6061.25,6065,10705 +1748349000,6064.75,6067.5,6054,6059.75,14291 +1748350800,6059.75,6068.25,6053,6054.25,20101 +1748352600,6054.25,6057,6036.25,6054.25,117712 +1748354400,6054.25,6075.75,6053.5,6071.75,96229 +1748356200,6071.75,6079.25,6069.5,6073.75,75035 +1748358000,6073.5,6083.5,6072.75,6081.5,60812 +1748359800,6081.25,6084.5,6078,6083,47780 +1748361600,6083,6089.75,6082.25,6087.25,48399 +1748363400,6087,6100.25,6086.75,6092.75,66644 +1748365200,6092.75,6098.25,6092.25,6095.25,37804 +1748367000,6095.25,6104.25,6093.25,6103.75,37662 +1748368800,6103.75,6106.75,6098.5,6100.25,42806 +1748370600,6100.25,6103,6097,6097.25,34936 +1748372400,6097.25,6101.5,6095.25,6096.25,51652 +1748374200,6096.25,6104.25,6091.75,6104,151436 +1748376000,6104,6109.75,6100.25,6106.5,52380 +1748377800,6106.5,6109.75,6105.75,6108.25,6157 +1748383200,6108.75,6109.5,6103.25,6105.25,3553 +1748385000,6105.25,6107.5,6103.5,6107,1573 +1748386800,6107,6109.75,6105.25,6105.5,2496 +1748388600,6105.75,6108.25,6105.25,6105.5,1956 +1748390400,6105.25,6105.5,6102.5,6103,3119 +1748392200,6103.25,6104.75,6102.5,6103.75,1857 +1748394000,6104,6106.75,6103,6105.75,2215 +1748395800,6105.5,6106,6101.5,6102,2308 +1748397600,6102,6103.75,6101.5,6102.5,1694 +1748399400,6102.75,6104.25,6101,6101.5,1286 +1748401200,6101.5,6104.25,6101,6103.5,1474 +1748403000,6103.5,6103.5,6097.25,6097.75,2493 +1748404800,6097.75,6098.5,6097,6097.5,1216 +1748406600,6097.75,6098,6096,6096.5,1290 +1748408400,6096.5,6100.5,6095,6095.75,2783 +1748410200,6095.75,6100,6095.5,6098,1420 +1748412000,6098,6100.75,6094.25,6099,2909 +1748413800,6098.75,6099.75,6093,6093.75,2586 +1748415600,6094,6097.75,6092.5,6092.75,5458 +1748417400,6092.75,6097.5,6091,6091.25,5765 +1748419200,6091.5,6094.5,6090,6092.75,4716 +1748421000,6092.75,6095.5,6090.25,6090.5,3378 +1748422800,6090.75,6092.75,6086.75,6088.5,5124 +1748424600,6088.25,6093,6086.5,6093,3894 +1748426400,6093,6097.5,6091.5,6097.25,3620 +1748428200,6097.5,6112,6097.25,6111.25,10927 +1748430000,6111.25,6112,6104,6105.5,6993 +1748431800,6105.5,6108.75,6103,6107,5738 +1748433600,6107,6111.75,6106,6108.5,7849 +1748435400,6108.5,6113.75,6105.5,6106.25,9662 +1748437200,6106.5,6110,6103.5,6108.5,14146 +1748439000,6108.25,6120.5,6097.75,6100.5,126913 +1748440800,6100.5,6104,6091.75,6094.75,87292 +1748442600,6094.75,6095.5,6084.25,6085.75,75655 +1748444400,6085.75,6093.75,6083.25,6086,65927 +1748446200,6086,6089,6081.75,6082.75,54378 +1748448000,6083,6092.25,6082.5,6090.75,44077 +1748449800,6091,6094.75,6088.5,6091.75,33825 +1748451600,6091.75,6098.5,6090.25,6095.5,43232 +1748453400,6095.25,6095.75,6086.5,6089.5,40434 +1748455200,6089.25,6097,6088.75,6093.5,36471 +1748457000,6093.25,6095.75,6071.25,6090.25,76940 +1748458800,6090,6100.75,6085.75,6087.75,84846 +1748460600,6087.75,6089,6062.5,6069.5,152453 +1748462400,6069.75,6086.75,6058,6081.75,59440 +1748464200,6081.5,6095,6079.5,6093.5,19539 +1748469600,6091.5,6092.5,6084.5,6091,4478 +1748471400,6090.75,6114.75,6089.75,6113,9785 +1748473200,6113.25,6165.5,6113.25,6146.5,35332 +1748475000,6146.5,6165.25,6145,6159.75,18413 +1748476800,6160,6160.75,6145,6152.75,15093 +1748478600,6152.5,6170.75,6151,6168.25,10382 +1748480400,6168.25,6168.5,6152.25,6159.5,8737 +1748482200,6159.75,6166.75,6156.75,6166.5,5458 +1748484000,6166.25,6172,6163.75,6168,6496 +1748485800,6168,6172.25,6165.75,6166,6483 +1748487600,6166,6173.75,6164.25,6166.75,5615 +1748489400,6166.5,6167.75,6161.5,6162.5,3889 +1748491200,6162.25,6166,6162,6164,2753 +1748493000,6164,6168,6161.5,6167,3467 +1748494800,6167.25,6170.75,6164.25,6168.5,3059 +1748496600,6168.75,6171.25,6165.5,6166.75,3740 +1748498400,6166.5,6166.75,6157.25,6163.25,5940 +1748500200,6163.25,6165.5,6158.25,6159,4993 +1748502000,6159,6164,6153.25,6163.5,11241 +1748503800,6163.5,6173.25,6160.25,6173.25,8586 +1748505600,6173.5,6176,6161.25,6162,11014 +1748507400,6161.75,6162.5,6158,6159,5819 +1748509200,6159.25,6162.5,6156.5,6159.5,5279 +1748511000,6159.5,6163,6151.75,6152.25,6174 +1748512800,6152.75,6153.25,6136.25,6137.5,13301 +1748514600,6137.5,6143,6132.75,6138.25,9006 +1748516400,6138.25,6138.5,6125.25,6126.75,10683 +1748518200,6126.75,6132.75,6119,6119.75,16119 +1748520000,6120,6127.5,6110.5,6115.5,24864 +1748521800,6116.75,6123.25,6108.5,6114.75,21128 +1748523600,6114.75,6125.75,6113.25,6122.75,21573 +1748525400,6123,6124.25,6094.25,6104.25,141147 +1748527200,6104,6108,6076.5,6092.75,119509 +1748529000,6092.5,6102.75,6084.5,6100.75,73791 +1748530800,6100.75,6101.75,6087,6098.75,65229 +1748532600,6098.75,6099.75,6056.5,6063,91719 +1748534400,6063,6084,6052,6081.5,77069 +1748536200,6081.5,6093.25,6080.25,6089.5,53184 +1748538000,6089.25,6096.25,6083,6084.75,42546 +1748539800,6084.75,6089.75,6075.5,6077,45221 +1748541600,6077.25,6084.75,6067.5,6071.75,54194 +1748543400,6071.5,6087,6071.5,6079.5,53332 +1748545200,6079.75,6089,6074.25,6080.5,63702 +1748547000,6080.5,6098.75,6080.5,6091.25,128309 +1748548800,6091.5,6094.25,6083.5,6090.75,35178 +1748550600,6090.5,6092.5,6084.25,6085.25,5425 +1748556000,6080.25,6088.5,6077.25,6077.75,5215 +1748557800,6078,6082,6073.75,6079.25,3246 +1748559600,6079.25,6083,6077.25,6081,1663 +1748561400,6081.25,6083,6072.25,6072.5,3582 +1748563200,6072.5,6079.75,6072.25,6077.75,3800 +1748565000,6077.75,6079.75,6073.25,6075.25,3137 +1748566800,6075.5,6077.25,6059,6073,8284 +1748568600,6073.25,6078,6071.25,6077.5,2761 +1748570400,6077.5,6079.5,6075.25,6076.5,2500 +1748572200,6076.75,6080.75,6076.5,6079.75,1659 +1748574000,6080,6081,6075,6075.5,1919 +1748575800,6075.75,6078,6074.75,6077.75,1061 +1748577600,6077.5,6079.75,6076.25,6077.75,993 +1748579400,6077.5,6078.5,6074.5,6077.75,1334 +1748581200,6077.75,6084.25,6077.5,6083,2279 +1748583000,6083,6091,6082.75,6085.75,2967 +1748584800,6085.75,6088,6079,6079.5,3235 +1748586600,6079.25,6080.5,6074.5,6074.5,3792 +1748588400,6074.75,6080.75,6070.25,6079.25,6353 +1748590200,6079.25,6085,6077.25,6081,3956 +1748592000,6081,6087.5,6080,6082.5,4953 +1748593800,6082.5,6085,6078,6079.75,3990 +1748595600,6080,6086,6079,6084.5,2850 +1748597400,6084.75,6087,6078.25,6078.5,3559 +1748599200,6078.5,6084.25,6075.75,6083.25,3792 +1748601000,6083.5,6086,6081,6084,2736 +1748602800,6084.25,6090.75,6082.5,6086.25,4472 +1748604600,6086.25,6087.25,6081.75,6082.75,5275 +1748606400,6083,6089.5,6044.5,6059.5,55290 +1748608200,6059.5,6075,6058.75,6067,21868 +1748610000,6067,6079.75,6064,6078.5,25238 +1748611800,6078.5,6080.75,6053,6059.75,113296 +1748613600,6059.75,6086.5,6058.75,6085,89184 +1748615400,6085.25,6088.5,6073.75,6076,82012 +1748617200,6076.25,6083,6069.5,6080.75,59466 +1748619000,6080.5,6083,6062.5,6069,72837 +1748620800,6069.25,6075.75,6035.5,6039.75,88762 +1748622600,6039.5,6044,6021.25,6033,137372 +1748624400,6033,6049.75,6028.75,6048,74941 +1748626200,6048,6056.75,6044.25,6047.75,55159 +1748628000,6047.75,6076.5,6047.25,6072,86169 +1748629800,6072,6078,6066.5,6076,53880 +1748631600,6076.25,6099.25,6075,6096,92411 +1748633400,6096,6100.75,6079.25,6082.75,256847 +1748635200,6082.75,6092.75,6073.5,6080.75,79874 +1748637000,6080.75,6082.5,6078,6081.75,7776 +1748815200,6066.75,6077.25,6064,6070.75,8413 +1748817000,6070.5,6073,6067.25,6069.25,2023 +1748818800,6069.5,6069.75,6064,6064.5,2459 +1748820600,6064.25,6068.75,6061.25,6066.75,2955 +1748822400,6067,6074,6065.5,6068.25,4915 +1748824200,6068.25,6070.25,6064.75,6067.75,3832 +1748826000,6068,6072.25,6066.75,6068.25,3149 +1748827800,6068.5,6068.75,6062.25,6064.75,3321 +1748829600,6065,6066,6059,6062.25,4000 +1748831400,6062.5,6066.75,6062,6062.75,2797 +1748833200,6062.75,6062.75,6055,6057,5430 +1748835000,6057.25,6058.5,6054.5,6055.25,2872 +1748836800,6055.25,6060.5,6054.75,6059.75,2192 +1748838600,6059.5,6060.5,6052.25,6054.75,3276 +1748840400,6054.75,6058.5,6053,6053.5,2843 +1748842200,6053.5,6054.25,6049.25,6053,3415 +1748844000,6052.75,6053.25,6045.75,6051.25,4276 +1748845800,6051.25,6056.75,6049.5,6050.5,4267 +1748847600,6050.25,6060.5,6035.5,6037.25,10233 +1748849400,6037.5,6054,6036.25,6049,9377 +1748851200,6048.75,6061.75,6047.5,6060.75,9827 +1748853000,6060.75,6062.75,6052.5,6055.5,6303 +1748854800,6055.5,6056.75,6047.5,6051.25,6921 +1748856600,6051.25,6053,6044.5,6050.5,6931 +1748858400,6050.5,6057.25,6048.75,6053.5,6635 +1748860200,6053.25,6058.75,6051,6058,4973 +1748862000,6057.75,6064.75,6055,6063,8286 +1748863800,6063,6068,6059.75,6060,7958 +1748865600,6060.25,6066.75,6057.25,6060.5,8833 +1748867400,6060.75,6069.5,6059.25,6067,10360 +1748869200,6067,6069.5,6060.25,6065.5,15373 +1748871000,6065.5,6085.75,6054,6055,137202 +1748872800,6055.25,6074.75,6038.5,6074.5,127977 +1748874600,6074.25,6084,6069.5,6082,86883 +1748876400,6082,6084.75,6071.5,6073.75,67741 +1748878200,6074,6089.25,6069.5,6086.75,56917 +1748880000,6086.75,6088.25,6078.25,6082.5,42944 +1748881800,6082.25,6090.5,6078.75,6088.5,35769 +1748883600,6088.75,6095,6085.5,6087.25,42112 +1748885400,6087.25,6091,6083.5,6088.25,34934 +1748887200,6088.25,6106,6084,6104,75728 +1748889000,6103.75,6108.5,6100.25,6107.25,41751 +1748890800,6107.5,6116,6106.25,6112.75,54370 +1748892600,6112.75,6117,6105.25,6115.25,110267 +1748894400,6115,6123.5,6114.75,6120.5,50458 +1748896200,6120.5,6120.5,6116,6117.25,6797 +1748901600,6117,6117.5,6109.75,6110.75,2926 +1748903400,6110.5,6112,6110,6110,1575 +1748905200,6110.25,6115.25,6098.25,6115.25,6479 +1748907000,6115.25,6115.5,6102,6103,3817 +1748908800,6103.25,6104.5,6099.5,6100.25,3190 +1748910600,6100.25,6103.5,6099.75,6101.5,2065 +1748912400,6101.75,6104.25,6100.25,6102.75,2379 +1748914200,6102.75,6103.5,6099.5,6100.75,3104 +1748916000,6101,6101.75,6092.25,6093,4281 +1748917800,6092.75,6097,6090,6095.75,4630 +1748919600,6095.25,6095.25,6088.75,6089.25,3511 +1748921400,6089.25,6094.75,6089,6093.25,2331 +1748923200,6093.25,6093.75,6088.5,6090.25,2227 +1748925000,6090,6091.75,6089.25,6091.25,1518 +1748926800,6091.25,6094.5,6090.5,6092.5,2025 +1748928600,6092.5,6095.25,6092,6095,2285 +1748930400,6094.75,6095.75,6088.75,6090.25,3436 +1748932200,6090,6095.75,6089.75,6094.5,3487 +1748934000,6094.5,6096.5,6079,6081.5,11978 +1748935800,6081.5,6090.25,6081.25,6086.5,9785 +1748937600,6086.25,6087.75,6077.25,6081.25,10425 +1748939400,6081.25,6088.5,6081,6087.75,6656 +1748941200,6087.75,6090.5,6085.25,6087.75,3981 +1748943000,6088,6093,6086.5,6090.25,4062 +1748944800,6090.25,6092.75,6086.75,6092,3631 +1748946600,6092,6098.75,6090.5,6098.5,5758 +1748948400,6098.5,6102.5,6096.25,6102.5,6645 +1748950200,6102.5,6108,6101,6106.25,7479 +1748952000,6106.25,6111.75,6103.75,6111.25,10350 +1748953800,6111,6111.25,6102.75,6108.25,9888 +1748955600,6108,6112.5,6106,6111.5,13645 +1748957400,6111.5,6120.75,6108.5,6112.5,112400 +1748959200,6112.5,6127.25,6106.25,6127,90012 +1748961000,6127,6132.5,6119.75,6131.75,65830 +1748962800,6132,6140,6131.75,6138.25,70794 +1748964600,6138,6145.5,6136.75,6144.75,57190 +1748966400,6145,6151,6140.75,6149.25,49152 +1748968200,6149,6155.25,6148.5,6153.25,39688 +1748970000,6153.5,6159.25,6150.75,6156,39112 +1748971800,6156,6158,6148.75,6149.25,52051 +1748973600,6149.5,6150.5,6136.25,6150,91917 +1748975400,6149.75,6153,6147.25,6151.5,42336 +1748977200,6151.5,6153.5,6146,6150.5,52453 +1748979000,6150.75,6153.5,6140.5,6149.5,140440 +1748980800,6149.75,6150.25,6143.75,6145,37729 +1748982600,6145,6150.75,6144,6148.25,6803 +1748988000,6148,6153.25,6147.25,6152.75,2472 +1748989800,6152.75,6155.25,6151.75,6151.75,1543 +1748991600,6151.75,6154.25,6148.75,6153.5,1767 +1748993400,6153.5,6154.5,6149.25,6151.5,1933 +1748995200,6151.5,6156,6148.75,6150.75,3171 +1748997000,6150.75,6154.5,6150,6150.5,2491 +1748998800,6150.5,6153,6150.25,6151.75,2011 +1749000600,6152,6152,6144.5,6146.75,3905 +1749002400,6147,6147.25,6143.25,6145.25,3027 +1749004200,6145.5,6147.25,6143.5,6143.75,2124 +1749006000,6143.75,6145.5,6143.25,6144,1814 +1749007800,6144.25,6145.25,6142.75,6145,1539 +1749009600,6145,6148,6143,6147,1808 +1749011400,6146.75,6147,6144,6144,1045 +1749013200,6144,6147.25,6143.25,6147.25,1630 +1749015000,6147.25,6148,6145.25,6147.5,1943 +1749016800,6147.75,6152.5,6145.75,6146.75,4836 +1749018600,6146.75,6150.5,6145.25,6148.5,3029 +1749020400,6148.75,6150.5,6145.5,6150.25,4958 +1749022200,6150.5,6157.5,6150,6157,4971 +1749024000,6157,6164,6156.5,6159.5,9112 +1749025800,6159.5,6162,6156.25,6156.5,4415 +1749027600,6156.75,6161.5,6155.5,6160.5,4487 +1749029400,6160.75,6162.25,6159.25,6160.25,4124 +1749031200,6160.25,6164.75,6156.5,6159,5921 +1749033000,6159,6162.5,6156.5,6162.25,3128 +1749034800,6162,6162.5,6157,6157.5,4311 +1749036600,6157.5,6163,6156.75,6160.75,5028 +1749038400,6161,6164.5,6142,6146.5,27126 +1749040200,6146.5,6151.25,6143.25,6150.25,15010 +1749042000,6150.25,6157.5,6148.5,6157.25,17901 +1749043800,6157.25,6166.75,6155.5,6163,102174 +1749045600,6162.75,6164.5,6142.25,6163.25,138867 +1749047400,6163,6165.25,6154.25,6162.75,73848 +1749049200,6162.5,6166.25,6157.25,6157.25,56092 +1749051000,6157.25,6161.5,6151.25,6156,68992 +1749052800,6156,6157,6145,6146.25,60711 +1749054600,6146.5,6155.75,6146,6154.75,40313 +1749056400,6154.75,6161.75,6154.75,6160.5,32272 +1749058200,6160.5,6164.25,6157.75,6163,33956 +1749060000,6163.25,6167,6160.25,6163.5,37745 +1749061800,6163.25,6164.25,6155.5,6157.5,37563 +1749063600,6157.5,6159.75,6154.5,6157.75,42591 +1749065400,6157.5,6160,6146,6146.25,128369 +1749067200,6146.25,6148.5,6143.75,6146.5,34713 +1749069000,6146.5,6147.25,6143.25,6144.75,5563 +1749074400,6142.25,6147.5,6140.25,6146.75,2893 +1749076200,6147,6149,6143.75,6144.25,2320 +1749078000,6144.25,6146,6141,6142.75,1904 +1749079800,6142.5,6144,6141,6142,1327 +1749081600,6142.25,6148,6141.75,6147.75,2222 +1749083400,6147.75,6149,6144,6144.5,2466 +1749085200,6144.5,6145.75,6141.25,6142.75,2516 +1749087000,6143,6147,6142,6146.5,2457 +1749088800,6146.5,6147,6142,6142,1865 +1749090600,6142,6144,6141,6143,1841 +1749092400,6143,6145.5,6142.25,6145,1494 +1749094200,6145.25,6145.5,6143.75,6144.5,1543 +1749096000,6144.75,6146.75,6144,6145.25,1394 +1749097800,6145.25,6146.5,6144.25,6145.75,1152 +1749099600,6145.75,6146,6141.25,6142.75,2097 +1749101400,6142.75,6143.5,6141,6143.25,1830 +1749103200,6143,6144,6140.25,6143.25,2336 +1749105000,6143.5,6144.25,6141.25,6142.75,1715 +1749106800,6142.75,6159.75,6142.75,6158.75,8874 +1749108600,6158.75,6162,6155.5,6158.75,7136 +1749110400,6158.75,6163.75,6158,6162.5,4926 +1749112200,6162.5,6164.5,6152,6155,6670 +1749114000,6155.25,6156,6150.5,6152.5,5624 +1749115800,6152.75,6155.25,6150,6152,3337 +1749117600,6151.75,6157,6151.75,6155,2726 +1749119400,6154.75,6157.5,6146.75,6151.25,5997 +1749121200,6151,6152,6145.25,6146,4564 +1749123000,6146,6152.75,6145.5,6150,5939 +1749124800,6150,6154.25,6148.25,6150.75,5384 +1749126600,6150.5,6184.5,6139,6159.5,58220 +1749128400,6159.75,6165.25,6157.25,6163,24484 +1749130200,6163,6165.75,6125.5,6129.25,131271 +1749132000,6129.5,6148.75,6128,6148,79929 +1749133800,6148.25,6162.75,6126,6159.5,143600 +1749135600,6159.5,6174.25,6157.25,6173.25,67611 +1749137400,6173,6177,6168.25,6174.5,52334 +1749139200,6174.25,6176.25,6156.75,6165.5,69484 +1749141000,6165.5,6166.5,6128.75,6133.75,115150 +1749142800,6134,6153,6129.25,6150.75,75037 +1749144600,6150.75,6156,6143,6144.5,57421 +1749146400,6144.75,6146.5,6116.75,6139.5,115345 +1749148200,6139.75,6147.25,6137,6139,66783 +1749150000,6138.75,6141.5,6096.75,6110.75,138510 +1749151800,6110.75,6133.5,6108,6115.75,173135 +1749153600,6116,6123.5,6108.25,6116.75,37931 +1749155400,6116.75,6117.5,6107,6107.75,8838 +1749160800,6099.75,6110.25,6098,6110,6056 +1749162600,6110.25,6116,6108,6115.25,2879 +1749164400,6115.5,6117.25,6111.75,6114.25,3033 +1749166200,6113.75,6120.75,6111.75,6115,3276 +1749168000,6114.75,6125,6114.75,6120.25,4921 +1749169800,6120.5,6122.5,6115.75,6122,2540 +1749171600,6122,6124.75,6119.5,6121.75,2936 +1749173400,6121.5,6127.5,6119.75,6124,2910 +1749175200,6123.75,6124.75,6121.25,6123.75,1882 +1749177000,6123.75,6124.5,6120.5,6123.5,1978 +1749178800,6123.25,6127,6121.75,6124.75,1792 +1749180600,6124.75,6129.75,6123.25,6127.5,2724 +1749182400,6127.75,6129,6126,6129,1871 +1749184200,6129,6135.25,6126.5,6135,2641 +1749186000,6134.75,6138,6134.25,6135.5,2725 +1749187800,6135.75,6138.75,6134.75,6136,1901 +1749189600,6136.25,6137,6131.5,6136.75,3765 +1749191400,6136.5,6142.75,6136.25,6139.75,4266 +1749193200,6139.75,6142,6135.5,6136.25,5094 +1749195000,6136.25,6142,6136,6138,4238 +1749196800,6138,6140.25,6133,6135.75,4659 +1749198600,6136,6138.5,6134,6138.25,2368 +1749200400,6138.5,6141.75,6135.75,6140.5,2976 +1749202200,6140.5,6142.25,6137.25,6140.75,2835 +1749204000,6141,6142.25,6138.25,6141.25,3803 +1749205800,6141,6141.75,6134.75,6135.25,3042 +1749207600,6135.5,6138.75,6130.5,6136,6792 +1749209400,6136.25,6140.25,6133.75,6137.5,5604 +1749211200,6137.5,6142.75,6137,6140,9653 +1749213000,6139.75,6165.5,6139.75,6161.5,49894 +1749214800,6161.25,6175,6158.25,6170.75,36307 +1749216600,6170.75,6193,6168.25,6187.5,154319 +1749218400,6187.75,6189.5,6173,6176.25,104414 +1749220200,6176,6184,6170.75,6177.5,61792 +1749222000,6177.5,6188.25,6156.75,6169,113971 +1749223800,6169,6176.5,6163.75,6171.25,61853 +1749225600,6171.5,6178.25,6168.25,6170.25,43596 +1749227400,6170,6173.25,6152.5,6160.25,66311 +1749229200,6160.25,6170.25,6155.25,6166,47189 +1749231000,6166.25,6174.75,6166.25,6173.5,33390 +1749232800,6173.75,6185.75,6173.5,6180.25,58414 +1749234600,6180.25,6188.75,6179,6181.5,59934 +1749236400,6181.5,6185.25,6176,6177.75,48981 +1749238200,6177.75,6183.25,6173.25,6174.5,128733 +1749240000,6174.75,6180.25,6172.5,6178,33595 +1749241800,6177.75,6179.5,6177.25,6178,4952 +1749420000,6178,6183.75,6165.25,6169,6257 +1749421800,6169,6169.5,6163,6165.75,3506 +1749423600,6165.75,6169,6163.25,6168.5,2653 +1749425400,6168.5,6173.5,6168,6171,2152 +1749427200,6171.25,6174.5,6168.25,6169.75,3069 +1749429000,6169.75,6171.25,6167,6167.5,2182 +1749430800,6167.75,6168,6164.75,6166,1931 +1749432600,6166,6166.75,6163.25,6165.75,1682 +1749434400,6165.75,6168.5,6162,6162.75,2472 +1749436200,6162.5,6165.25,6160.75,6164.5,2112 +1749438000,6164.5,6164.5,6160.25,6160.5,1692 +1749439800,6160.5,6164.5,6160.25,6164.25,1522 +1749441600,6164.5,6166.5,6162.75,6163.5,2230 +1749443400,6163.5,6167.25,6162.5,6166.5,1603 +1749445200,6166.25,6166.75,6162.5,6165.75,1897 +1749447000,6165.5,6166.75,6163.5,6166.5,1885 +1749448800,6166.5,6167.25,6163.25,6166.25,1901 +1749450600,6166.25,6173.25,6164.75,6173.25,4417 +1749452400,6173,6174.75,6168.25,6172,4734 +1749454200,6172.25,6178.75,6172.25,6178.75,4082 +1749456000,6178.5,6181.75,6176,6176.5,5077 +1749457800,6176.75,6183.75,6173.75,6182.25,3983 +1749459600,6182.5,6182.75,6178,6181.75,2535 +1749461400,6181.5,6182.25,6178.25,6178.75,1924 +1749463200,6178.25,6180,6176.5,6176.5,2033 +1749465000,6176.5,6178.75,6174.5,6177,2594 +1749466800,6176.75,6183.75,6176.5,6180.5,5883 +1749468600,6180.75,6187.75,6180.25,6184,7101 +1749470400,6184,6185.75,6179.5,6184.25,7374 +1749472200,6184,6185.5,6181,6181.25,6591 +1749474000,6181.5,6184.5,6179.75,6180.5,11321 +1749475800,6180.75,6183.25,6168,6172.5,89833 +1749477600,6172.5,6183,6171,6180.25,54642 +1749479400,6180.5,6187.5,6173.5,6178.25,66176 +1749481200,6178.5,6182,6173.75,6175.25,37264 +1749483000,6175.5,6183.5,6175.25,6182,33008 +1749484800,6182,6183.5,6177,6181.25,30841 +1749486600,6181.25,6194.5,6181,6190,46602 +1749488400,6190.25,6194.75,6184.25,6192,46434 +1749490200,6191.75,6195.5,6189,6192.75,30292 +1749492000,6192.75,6195.75,6190.75,6194,24425 +1749493800,6193.75,6195.5,6186.75,6193.25,36605 +1749495600,6193,6194.75,6186.25,6188.5,38103 +1749497400,6188.5,6190.5,6176.5,6178,147194 +1749499200,6178,6180.25,6175,6177.25,33701 +1749501000,6177,6180.25,6176.75,6180,5109 +1749506400,6180.25,6185,6180,6182.75,2092 +1749508200,6182.75,6183,6180.25,6180.25,1351 +1749510000,6180.5,6182.5,6180.25,6181.75,852 +1749511800,6182,6182.75,6181,6181.5,1043 +1749513600,6181.5,6183.5,6177,6182.5,2816 +1749515400,6182.75,6189,6181.75,6187.5,3046 +1749517200,6187.25,6204.25,6187.25,6203.25,7371 +1749519000,6203.25,6208.75,6202.75,6206.75,10620 +1749520800,6207,6207,6203.25,6203.25,3857 +1749522600,6203.25,6208.75,6203.25,6205.75,2753 +1749524400,6205.5,6207,6202.5,6202.75,2076 +1749526200,6203,6205,6203,6203.5,1193 +1749528000,6203.5,6204,6198,6198.25,2073 +1749529800,6198.25,6200.25,6197.75,6198.75,1583 +1749531600,6198.75,6201.75,6168.5,6172.25,13378 +1749533400,6172.25,6184.25,6165,6180.75,12370 +1749535200,6180.75,6183.25,6177.75,6182,5905 +1749537000,6181.75,6182.25,6174.25,6176,3501 +1749538800,6176.25,6179.75,6172.25,6173.75,7150 +1749540600,6173.75,6178,6159.25,6172.75,10254 +1749542400,6173,6175.75,6164.75,6172.25,6845 +1749544200,6172.5,6178.5,6171.25,6176.25,4311 +1749546000,6176,6181.5,6174.5,6180.5,2761 +1749547800,6180.75,6182,6178.75,6179.75,3662 +1749549600,6179.75,6185.75,6179.5,6182.5,3521 +1749551400,6182.75,6184.25,6180.5,6183.25,2875 +1749553200,6183.5,6184.5,6175.5,6179.75,5055 +1749555000,6179.75,6187.25,6179.25,6187,7780 +1749556800,6187,6188.75,6184.75,6187.75,9161 +1749558600,6187.75,6190.25,6185.5,6187,7289 +1749560400,6187,6188.5,6182.25,6184.25,12947 +1749562200,6184.25,6193.5,6183.75,6187.75,88232 +1749564000,6188,6195,6187.25,6194,59342 +1749565800,6194.25,6198.75,6192.25,6193,55643 +1749567600,6193,6197.5,6191,6194,42973 +1749569400,6193.75,6195.25,6173,6195,95744 +1749571200,6195,6202.5,6194.5,6201.25,44745 +1749573000,6201.25,6205.5,6199.75,6204,32414 +1749574800,6204.25,6209.25,6199.75,6201.75,40948 +1749576600,6201.75,6202.75,6195,6195.5,35599 +1749578400,6195.75,6195.75,6183.25,6191.5,59793 +1749580200,6191.5,6212.5,6190.75,6206.75,56048 +1749582000,6206.5,6217.5,6205.5,6209,61633 +1749583800,6208.75,6215.25,6198.25,6213,118853 +1749585600,6213.25,6213.75,6205.5,6208.25,38247 +1749587400,6208,6209.5,6207.5,6208.5,5428 +1749592800,6206.75,6210.5,6206.25,6208,2071 +1749594600,6208,6216,6206.75,6213.5,3226 +1749596400,6213.75,6220.25,6200.25,6214,9750 +1749598200,6214.25,6214.25,6206,6209.5,3232 +1749600000,6209.5,6212,6202,6204.25,6078 +1749601800,6204.25,6205.25,6200,6200.5,2798 +1749603600,6200.5,6203,6194.25,6197.5,4066 +1749605400,6197.75,6198.25,6192.25,6197.5,3872 +1749607200,6197.5,6198,6194,6195.75,1837 +1749609000,6195.75,6197.75,6194.5,6194.75,1455 +1749610800,6194.75,6197.25,6193.25,6195.5,1919 +1749612600,6195.75,6197.5,6194.25,6197,1135 +1749614400,6197,6200.5,6195.25,6195.25,2220 +1749616200,6195.5,6196.25,6191,6191.5,1702 +1749618000,6191.75,6197,6189.5,6195,2349 +1749619800,6195,6196,6192.25,6193.25,2046 +1749621600,6193.25,6197.5,6191.25,6196.75,2919 +1749623400,6196.75,6196.75,6192.25,6195.25,3022 +1749625200,6195.25,6200,6194.25,6195.25,6217 +1749627000,6195.25,6202.5,6192.75,6201,3472 +1749628800,6201.25,6203.75,6199.75,6202.75,4664 +1749630600,6202.5,6210.5,6202,6206,6597 +1749632400,6206,6207,6202.5,6205.5,5928 +1749634200,6205.5,6206.5,6199.5,6199.75,2906 +1749636000,6200,6204.5,6198.5,6203.5,3740 +1749637800,6203.5,6205.5,6199,6203.75,6118 +1749639600,6203.75,6204.25,6192.5,6200,10781 +1749641400,6200,6207.25,6199.25,6205,7520 +1749643200,6205.25,6219.5,6194.5,6209.5,38862 +1749645000,6210,6242.75,6207.25,6227,59787 +1749646800,6227.25,6229.5,6220.25,6223.25,35295 +1749648600,6223.5,6224.25,6203.75,6218.25,144240 +1749650400,6218.25,6230.75,6214.5,6229.5,91754 +1749652200,6229.5,6232.75,6225.75,6229.25,56658 +1749654000,6229.5,6232.25,6216.75,6224.5,75949 +1749655800,6224.5,6226.5,6214,6217.75,62443 +1749657600,6218,6220.75,6201.5,6214.25,88938 +1749659400,6214,6218,6209.25,6216.25,50461 +1749661200,6216,6226.5,6214.5,6225.5,44448 +1749663000,6225.75,6226.5,6205.5,6207,64677 +1749664800,6207,6209.75,6174.25,6189,163984 +1749666600,6189,6203.5,6180.25,6190.25,95100 +1749668400,6190,6193.25,6181,6186.5,86096 +1749670200,6186.75,6198.5,6179,6196.5,154880 +1749672000,6196.5,6202.75,6192.75,6199.75,33171 +1749673800,6199.75,6200,6195,6196,8747 +1749679200,6190.25,6198.5,6188.5,6198,4687 +1749681000,6198.25,6200,6184,6186.75,5152 +1749682800,6186.5,6188,6182.75,6185,3611 +1749684600,6185.25,6192.75,6185.25,6186.5,3055 +1749686400,6186.75,6188.5,6179,6180.5,5952 +1749688200,6180.25,6185.25,6172.75,6176.75,8091 +1749690000,6177,6181.25,6169.5,6170.5,5520 +1749691800,6170.5,6172.75,6165,6172.5,8861 +1749693600,6172.75,6174.25,6169,6172.75,3337 +1749695400,6172.5,6173.25,6169.5,6171.75,1775 +1749697200,6172,6180.25,6171.5,6180,3002 +1749699000,6179.75,6180.75,6176.25,6176.75,1476 +1749700800,6177,6180,6176.25,6179,1394 +1749702600,6178.75,6181.75,6175.25,6181,1500 +1749704400,6181,6182.75,6178.5,6181.5,1960 +1749706200,6181.75,6184.5,6175,6181.25,4297 +1749708000,6181,6183,6176.5,6179.25,3308 +1749709800,6179.5,6185.75,6177.5,6184.25,4063 +1749711600,6184.5,6188.5,6183.25,6183.75,7380 +1749713400,6183.75,6183.75,6164,6167.25,10646 +1749715200,6167.25,6170.5,6155.75,6162.75,14013 +1749717000,6163,6173.5,6159.5,6172.25,6811 +1749718800,6172.5,6175.5,6169,6172.25,5406 +1749720600,6172.25,6179.5,6170,6171,5890 +1749722400,6170.75,6173,6162,6165.25,7167 +1749724200,6165.5,6173,6163.75,6168.5,7055 +1749726000,6168.5,6170,6162.25,6163.25,7829 +1749727800,6163.5,6166.5,6157.75,6159,9567 +1749729600,6159,6167,6159,6164,9748 +1749731400,6164,6183,6158,6181.5,30613 +1749733200,6181.75,6190,6179.25,6181.75,24366 +1749735000,6182,6194.25,6176.5,6189,117448 +1749736800,6189,6208.25,6187.75,6206.5,91659 +1749738600,6206.75,6213,6205.25,6208,64502 +1749740400,6208.25,6218,6197,6206,117265 +1749742200,6206,6207.75,6198.75,6206.25,59705 +1749744000,6206,6213.5,6200.5,6211.5,66905 +1749745800,6211.5,6215.75,6201.75,6205.75,50247 +1749747600,6206,6215,6205,6211.25,36259 +1749749400,6211.25,6217.5,6211,6212.75,35850 +1749751200,6212.75,6216,6205.5,6209.75,38874 +1749753000,6210,6215.5,6206,6215,41142 +1749754800,6214.75,6217.5,6212.5,6214.5,38060 +1749756600,6214.5,6219,6205.25,6218.5,119849 +1749758400,6218.75,6219.25,6211.75,6212.25,39239 +1749760200,6212,6213.5,6210.5,6210.5,7049 +1749765600,6213,6213,6203,6204,3990 +1749767400,6203.75,6205.75,6200.25,6205,3002 +1749769200,6205,6206.25,6203,6204.5,1429 +1749771000,6204.25,6205.75,6182.25,6182.5,10207 +1749772800,6182.5,6183.75,6133,6137.5,60034 +1749774600,6137.5,6143,6118,6127.5,39369 +1749776400,6127.75,6129,6105.75,6116,25015 +1749778200,6116.25,6135.25,6108,6134,19033 +1749780000,6133.75,6134,6112,6113.75,13227 +1749781800,6113.5,6116,6095.5,6115.25,19401 +1749783600,6115.5,6125.5,6111.75,6120.75,12511 +1749785400,6120.5,6131,6118.75,6129.25,7445 +1749787200,6129.25,6130,6114.75,6116,6207 +1749789000,6116,6125.5,6114.75,6122.5,5460 +1749790800,6122.5,6127.5,6117.5,6126,7000 +1749792600,6126.25,6130,6120.25,6129.75,5586 +1749794400,6130,6138,6125,6127.5,13147 +1749796200,6127.5,6138,6123.5,6136.75,11406 +1749798000,6136.75,6141.25,6129.25,6133.5,14425 +1749799800,6133.5,6145.25,6132.25,6142.25,13685 +1749801600,6142,6153.75,6141.25,6147.25,15032 +1749803400,6146.75,6148,6137.75,6142.75,8777 +1749805200,6142.75,6153.25,6136.5,6149.25,15643 +1749807000,6149,6150.75,6142.75,6147.25,8597 +1749808800,6147,6153.5,6142,6150,11794 +1749810600,6149.75,6156.75,6147.25,6155.5,9931 +1749812400,6155.75,6165.25,6154,6154.75,15111 +1749814200,6155,6166,6154.25,6163.5,11901 +1749816000,6163.5,6169,6158.25,6165.25,13301 +1749817800,6165.25,6169.75,6157.25,6159.75,21755 +1749819600,6160,6164.75,6151.25,6164.25,26437 +1749821400,6164,6182.75,6157.75,6158,127036 +1749823200,6158.75,6171.75,6145.25,6146.75,94369 +1749825000,6146.75,6173.25,6145.25,6170.25,89931 +1749826800,6170.5,6187.25,6168.25,6184.75,71678 +1749828600,6184.75,6196.25,6182,6191.75,77738 +1749830400,6191.5,6197.75,6186.5,6188,45841 +1749832200,6187.75,6194,6181.75,6189.75,38714 +1749834000,6189.5,6191,6171,6174.25,53619 +1749835800,6174,6180.5,6168.5,6176.75,38559 +1749837600,6177,6181.75,6149,6150,72298 +1749839400,6150,6152.25,6135,6150.75,90550 +1749841200,6150.75,6155.75,6139.25,6141.25,67935 +1749843000,6141.25,6151.25,6133.25,6148,142984 +1749844800,6148.25,6156,6144.75,6150,42304 +1749846600,6149.75,6153.5,6144.5,6146.25,8208 +1750024800,6116.75,6144,6115.75,6141.25,6685 +1750026600,6141.5,6153.75,6141,6145.5,3062 +1750028400,6145.75,6150.75,6138.75,6143,2793 +1750030200,6143.25,6158,6141,6155.75,2795 +1750032000,6155.5,6158.5,6151.25,6153,2966 +1750033800,6153,6157.75,6150.5,6156.75,1663 +1750035600,6157.25,6159,6152.25,6153.25,1618 +1750037400,6153.5,6158.25,6153,6156,949 +1750039200,6156.25,6163,6154.25,6158.75,1769 +1750041000,6158.5,6160.5,6158.25,6159,826 +1750042800,6159,6159.75,6156.25,6156.75,584 +1750044600,6156.5,6156.75,6153.25,6155.25,678 +1750046400,6155,6157.75,6154.25,6155.25,638 +1750048200,6155.25,6155.75,6153.25,6154.75,741 +1750050000,6155,6163.5,6154.75,6162.5,1055 +1750051800,6162.75,6166,6161,6162,1235 +1750053600,6161.75,6169.25,6161,6168.5,2385 +1750055400,6168.25,6172.75,6165.5,6171.5,2518 +1750057200,6171.75,6181.75,6171,6179,5749 +1750059000,6179.75,6184.25,6179,6181.75,3865 +1750060800,6181.75,6182.5,6173.75,6178,3805 +1750062600,6178,6184.5,6176.5,6181.5,3349 +1750064400,6181.5,6182.5,6172.25,6174,4112 +1750066200,6174.25,6174.5,6169,6172.5,3018 +1750068000,6172.25,6176.5,6171.5,6175.75,2970 +1750069800,6175.75,6181.25,6171.5,6181.25,3733 +1750071600,6181,6181,6174,6177.75,3847 +1750073400,6177.75,6188,6177.75,6187,4985 +1750075200,6186.75,6193,6184.5,6190.75,7004 +1750077000,6191,6192.25,6185.75,6186,7116 +1750078800,6186.25,6188.75,6182.5,6183.25,11863 +1750080600,6183,6213.5,6182,6210.25,99639 +1750082400,6210.25,6221.5,6209,6220.5,69049 +1750084200,6220.5,6224.75,6216.75,6219,47577 +1750086000,6219.25,6220.75,6212.25,6213.5,38358 +1750087800,6213.75,6218.25,6207.5,6211,36113 +1750089600,6211.25,6216.5,6207.75,6209.75,28106 +1750091400,6210,6212,6204.5,6207,27501 +1750093200,6207,6215.5,6203,6213.75,26241 +1750095000,6213.75,6216.75,6201,6203,28633 +1750096800,6203,6208.5,6202.5,6205.5,20752 +1750098600,6205.75,6208,6197.75,6205,28639 +1750100400,6205,6207.25,6196.25,6200.25,46295 +1750102200,6200.25,6208,6197.5,6207.75,113444 +1750104000,6207.75,6212.25,6206.5,6208.75,36311 +1750105800,6209,6210.25,6205.75,6206.75,5215 +1750111200,6208.75,6209.25,6202,6202.25,2887 +1750113000,6202.25,6202.25,6182.5,6187.5,9004 +1750114800,6187.25,6195.25,6183,6185.25,7078 +1750116600,6184.25,6186.25,6168.25,6168.5,13238 +1750118400,6168.5,6184.5,6167,6181.75,9767 +1750120200,6181.5,6187.25,6173.25,6186.25,6113 +1750122000,6186,6189.75,6176,6182,5166 +1750123800,6181.75,6187,6177.5,6183.75,2882 +1750125600,6183.75,6184.5,6171.25,6173,4546 +1750127400,6173,6192.5,6169.75,6191.5,6579 +1750129200,6191.25,6192,6179.5,6183.25,3637 +1750131000,6183.25,6188.5,6182.75,6184.75,1622 +1750132800,6184.75,6188.25,6182.25,6183,1299 +1750134600,6182.75,6183.25,6178,6181.25,1900 +1750136400,6181.25,6183.5,6177.5,6182.5,2217 +1750138200,6182.75,6186.25,6178,6183.5,1916 +1750140000,6183.5,6190.75,6182.25,6187.75,2780 +1750141800,6188,6189.75,6176,6178.5,5251 +1750143600,6178.25,6184.5,6161,6165.75,10724 +1750145400,6166,6173.5,6164.25,6169,7377 +1750147200,6169.25,6177.25,6165.5,6175,6735 +1750149000,6174.75,6181.75,6168.75,6177,8668 +1750150800,6177,6182.25,6166,6170.5,7082 +1750152600,6170.75,6172.75,6167,6169.5,3218 +1750154400,6169.5,6174.75,6167.5,6169.5,3882 +1750156200,6169.5,6172.25,6160.75,6172,6565 +1750158000,6171.75,6180,6170,6177.75,4790 +1750159800,6177.75,6182.75,6174.75,6182,6061 +1750161600,6182,6187,6180,6182.5,8430 +1750163400,6182.75,6186,6173.5,6175,15585 +1750165200,6175,6181.25,6172,6180.5,18622 +1750167000,6180.75,6188.25,6176.25,6187.25,105682 +1750168800,6187.25,6195.5,6182,6190.5,69479 +1750170600,6190.25,6192.75,6182.25,6183.5,52795 +1750172400,6183.5,6197,6182.5,6183.5,55461 +1750174200,6183.5,6191.25,6180.75,6186,48412 +1750176000,6185.75,6195,6184.25,6190.5,48659 +1750177800,6190.5,6195,6173.25,6176.75,73126 +1750179600,6176.75,6180.75,6168.5,6168.5,59612 +1750181400,6168.5,6177.5,6152.75,6158.75,90102 +1750183200,6158.75,6160.5,6147.75,6152.75,71561 +1750185000,6152.75,6160.25,6146,6159.75,56466 +1750186800,6160,6162.25,6152,6160.75,45567 +1750188600,6160.75,6165.75,6151.75,6154,138929 +1750190400,6154.25,6160.25,6149.5,6153.75,42191 +1750192200,6153.75,6156.5,6150.5,6153.5,7786 +1750197600,6146.5,6151.5,6141.25,6142,5574 +1750199400,6142.25,6143.5,6133.75,6135.5,4455 +1750201200,6135.25,6141.25,6133.5,6139.25,4051 +1750203000,6139.25,6145.25,6137.25,6140.25,5632 +1750204800,6140.5,6157.75,6140.25,6154,8521 +1750206600,6154,6160.75,6153.25,6158.75,3609 +1750208400,6158.5,6165,6157,6157.75,4319 +1750210200,6158,6163.25,6155.5,6157.5,2343 +1750212000,6158,6162.75,6155.5,6161.5,1686 +1750213800,6161.25,6164,6157.75,6158.25,1782 +1750215600,6158.25,6159.75,6156,6156.5,1894 +1750217400,6156.5,6159.25,6156,6156.75,1052 +1750219200,6156.5,6160,6152.25,6154.25,1608 +1750221000,6154.5,6161,6154,6159,1351 +1750222800,6159,6162.75,6158.75,6161,1475 +1750224600,6161.25,6163.5,6159.5,6161.5,1403 +1750226400,6161.5,6169.5,6160,6169.5,4160 +1750228200,6169,6172.75,6164.75,6165.25,3373 +1750230000,6165.25,6171.25,6164.5,6167.75,4847 +1750231800,6168,6172.75,6164.75,6167.75,3665 +1750233600,6167.75,6171.75,6163.75,6166.25,4487 +1750235400,6166.5,6172,6166,6170.75,3384 +1750237200,6170.75,6178.5,6170.75,6173.25,4689 +1750239000,6173.25,6174.75,6170.25,6170.75,4025 +1750240800,6170.5,6171.25,6159.5,6163.25,6501 +1750242600,6163.25,6164.5,6150.25,6151.75,8447 +1750244400,6151.5,6158.75,6150.25,6157.5,8290 +1750246200,6157.5,6169.5,6156.25,6163.75,10260 +1750248000,6163.75,6166.75,6160.5,6162.75,6882 +1750249800,6162.75,6164.5,6156.75,6157.75,9423 +1750251600,6158,6165,6157,6161,14594 +1750253400,6160.75,6172.75,6150.25,6168.25,97978 +1750255200,6168,6188,6164,6185,97687 +1750257000,6184.75,6189.5,6182.75,6185.75,58926 +1750258800,6185.75,6186.25,6176.25,6178.5,43306 +1750260600,6178.5,6182.75,6173.25,6174.5,51092 +1750262400,6174.75,6180.75,6171.5,6172.25,43145 +1750264200,6172.25,6178.5,6170.75,6171.75,32534 +1750266000,6171.75,6174.5,6165.25,6165.75,36024 +1750267800,6166,6177.5,6157.25,6174,57308 +1750269600,6174,6188,6161.75,6171,59735 +1750271400,6171.25,6187,6144,6150,102539 +1750273200,6149.75,6167,6142,6146.25,110383 +1750275000,6146,6165.5,6143.25,6151.25,135963 +1750276800,6151.25,6159.25,6150.5,6155.75,32141 +1750278600,6155.75,6157,6151.5,6151.75,6423 +1750284000,6154,6154,6142.75,6147.25,4508 +1750285800,6147.25,6148,6142.25,6147,1938 +1750287600,6146.75,6150,6145,6146.25,1646 +1750289400,6146,6150.5,6144.25,6149.5,2104 +1750291200,6149.5,6150.5,6129.5,6138.5,6469 +1750293000,6138.75,6142,6136.75,6139.25,2136 +1750294800,6139.25,6139.75,6115.5,6131.5,13292 +1750296600,6131.5,6134.75,6125.75,6129.5,4370 +1750298400,6129.25,6133.75,6126,6132.5,1856 +1750300200,6132.5,6136.75,6131.25,6131.75,2428 +1750302000,6132,6140.75,6132,6139,2007 +1750303800,6139,6142.25,6136.5,6140.75,1358 +1750305600,6140.5,6143,6138.75,6139,1268 +1750307400,6139,6144.5,6138.5,6143.75,1309 +1750309200,6143.5,6143.5,6137.75,6138.25,1240 +1750311000,6138.5,6139,6130.75,6131.75,2128 +1750312800,6131.5,6135.75,6128.25,6131.25,3918 +1750314600,6131,6132,6124.25,6131.75,5209 +1750316400,6132,6135,6118,6123,5945 +1750318200,6123,6125.5,6111.5,6114.5,6035 +1750320000,6115,6126.5,6114.75,6122.75,6073 +1750321800,6122.75,6125.25,6120,6124.5,2978 +1750323600,6124.25,6129.75,6123.75,6127.75,3724 +1750325400,6127.5,6130.25,6124,6125.25,1795 +1750327200,6125,6127.5,6120,6122.5,2528 +1750329000,6122.25,6130.75,6122.25,6128,2727 +1750330800,6128,6129,6114.5,6120.5,4236 +1750332600,6120,6122.75,6118.25,6119.75,2936 +1750334400,6119.75,6124.25,6115,6118.5,4385 +1750336200,6118.75,6120.5,6105,6108.5,8699 +1750338000,6108.5,6115.25,6103.5,6114.75,6419 +1750339800,6114.75,6115,6085.25,6094,26177 +1750341600,6094,6101.75,6091.75,6099.25,14902 +1750343400,6099.5,6103.75,6093,6101.5,16926 +1750345200,6101.75,6105.75,6096.75,6099,17422 +1750347000,6099,6100.25,6088.75,6090,21341 +1750348800,6089.75,6102.5,6089.75,6101.75,6667 +1750350600,6101.75,6102.5,6090.75,6094,6954 +1750370400,6109.75,6127.5,6107.25,6125.75,9910 +1750372200,6125.5,6141.25,6123.75,6135,8585 +1750374000,6135,6137.75,6130,6131,3690 +1750375800,6131.25,6135.75,6130,6133,2054 +1750377600,6132.75,6144.75,6131.75,6138.5,5231 +1750379400,6138.5,6139.25,6132.75,6134.5,3576 +1750381200,6134.75,6136.5,6122.5,6127.75,5558 +1750383000,6127.75,6130.75,6123.25,6129,3167 +1750384800,6129.25,6133.25,6127.25,6132,1897 +1750386600,6132,6135.5,6131.75,6133,1429 +1750388400,6133,6138,6131,6137,1950 +1750390200,6137.25,6140,6135.75,6136.75,1877 +1750392000,6136.5,6139,6135,6137.75,1357 +1750393800,6137.5,6141,6137.25,6138,1336 +1750395600,6137.75,6138.5,6133.25,6134.25,1995 +1750397400,6134.5,6141.25,6133.25,6141.25,2668 +1750399200,6141,6146.5,6139.75,6143.25,5652 +1750401000,6143.25,6143.5,6133.75,6137,5255 +1750402800,6136.75,6141.5,6132.25,6140.5,5842 +1750404600,6140.5,6145.25,6138,6143.25,4031 +1750406400,6143.5,6149.25,6141.75,6142.75,7226 +1750408200,6142.75,6142.75,6127.5,6128.75,6758 +1750410000,6129,6137.75,6128.75,6134.25,4025 +1750411800,6134.25,6141,6132.75,6139.5,3490 +1750413600,6139.5,6141.25,6133.5,6134.5,3008 +1750415400,6134.5,6140.75,6133.5,6138.25,3947 +1750417200,6138.25,6143.5,6137.5,6140.75,5247 +1750419000,6140.75,6164.75,6139.75,6152.5,22876 +1750420800,6152.5,6160.5,6152,6159,12519 +1750422600,6159,6171.5,6158.25,6169.25,24054 +1750424400,6169.25,6185.5,6169,6176.25,42541 +1750426200,6176.25,6186.75,6163.25,6165.25,138505 +1750428000,6165.25,6167.75,6144.5,6153,93710 +1750429800,6153,6158,6131,6135,115137 +1750431600,6134.75,6147.75,6126,6142.5,78345 +1750433400,6142.25,6155.5,6137.25,6138.5,68881 +1750435200,6138.75,6145.25,6133.5,6140.75,55138 +1750437000,6140.75,6148.5,6140,6144.75,43395 +1750438800,6144.75,6151.25,6126.25,6126.25,59938 +1750440600,6126.5,6132,6119,6131.5,66731 +1750442400,6131.25,6144.75,6129.75,6140,49490 +1750444200,6140,6143.75,6124.5,6127.25,46503 +1750446000,6127,6131,6123,6125.75,49764 +1750447800,6125.5,6140.5,6123.5,6132.5,161124 +1750449600,6132.75,6148.25,6129,6139.25,56393 +1750451400,6139,6142.5,6138.25,6140.75,7980 +1750629600,6079.75,6113.5,6074.75,6110.5,26272 +1750631400,6111,6123.5,6110.5,6116.75,8905 +1750633200,6116.5,6117.25,6109,6115,4779 +1750635000,6115,6118.25,6111.75,6115,2613 +1750636800,6115,6115.5,6104.75,6107,4931 +1750638600,6106.5,6111.75,6104.75,6109.25,2818 +1750640400,6109.5,6114,6106.5,6107,3312 +1750642200,6106.75,6112.25,6105.75,6112,2444 +1750644000,6112,6116,6111.5,6114.75,2447 +1750645800,6114.75,6118.25,6113.75,6116,2012 +1750647600,6115.75,6117.5,6115,6116.25,1324 +1750649400,6116.25,6119.25,6115.75,6117.75,1854 +1750651200,6117.75,6119.5,6116.25,6117.75,1569 +1750653000,6118,6118.5,6116.25,6117.5,1318 +1750654800,6117.5,6128,6117.25,6123.25,3585 +1750656600,6123.5,6125,6121,6124.75,2371 +1750658400,6124.75,6129.75,6122,6124,3333 +1750660200,6124.5,6131.5,6122.75,6127,3911 +1750662000,6127,6141.75,6126.75,6137,9129 +1750663800,6137,6145.75,6135.75,6144,7017 +1750665600,6144,6155,6141.5,6148,10771 +1750667400,6148,6150.5,6146.25,6148.75,3716 +1750669200,6148.75,6153.75,6142.75,6147,6535 +1750671000,6147,6149.25,6145,6145,3423 +1750672800,6145,6153.75,6140.25,6140.75,11325 +1750674600,6140.75,6143.5,6136.25,6137.25,5703 +1750676400,6137.75,6139.25,6122.75,6126.75,8303 +1750678200,6126.75,6129.5,6118.25,6128.5,9831 +1750680000,6128.75,6134.5,6127,6130.75,7837 +1750681800,6131,6143.5,6130.25,6142.5,8913 +1750683600,6142.5,6144.75,6134,6141,23402 +1750685400,6140.75,6157.5,6126.25,6157.25,99400 +1750687200,6157.25,6174,6157.25,6166.5,98012 +1750689000,6166.75,6169,6155,6155.5,58958 +1750690800,6155.75,6167.75,6154.25,6155,52601 +1750692600,6154.75,6158.25,6148.25,6149.25,59129 +1750694400,6149.5,6151.75,6132,6133.5,64649 +1750696200,6133.5,6145.25,6109,6126.5,169971 +1750698000,6126.5,6171.5,6122.25,6168.5,106520 +1750699800,6168.5,6185.5,6168.5,6177.25,87171 +1750701600,6177.25,6183.25,6175,6175.5,45324 +1750703400,6175.5,6180.5,6171.5,6177,40513 +1750705200,6176.75,6186.25,6176,6184.25,48947 +1750707000,6184,6197.25,6180.5,6192.5,124088 +1750708800,6192.75,6193.5,6188,6192,37718 +1750710600,6192,6194.75,6191.5,6193.25,7158 +1750716000,6193.75,6221.25,6191,6216.5,15678 +1750717800,6216.25,6218.75,6208.75,6217.25,8597 +1750719600,6217.25,6228.75,6216.5,6225,8091 +1750721400,6225,6228.5,6221.25,6224.25,4023 +1750723200,6224.75,6226.5,6219.25,6222.75,4891 +1750725000,6222.75,6227,6215,6222.75,7680 +1750726800,6222.5,6228.25,6219,6225.5,3853 +1750728600,6225.75,6232.25,6225,6230.75,3899 +1750730400,6230.5,6231,6219.75,6224.75,6102 +1750732200,6224.5,6224.75,6219.75,6223.25,2354 +1750734000,6223,6226.5,6222.5,6225.75,1805 +1750735800,6226,6228.5,6225.5,6227.5,2655 +1750737600,6227.5,6228.5,6221.75,6226.25,3325 +1750739400,6226,6228.25,6225.75,6227.25,1157 +1750741200,6227.25,6229.75,6227,6229.5,1575 +1750743000,6229.25,6240.25,6229,6238.25,5887 +1750744800,6238.25,6254.75,6238.25,6254,10662 +1750746600,6254,6255.25,6248,6253.25,7553 +1750748400,6253.25,6259.5,6244.5,6244.5,15194 +1750750200,6244.5,6246,6230.25,6241.5,19771 +1750752000,6241.75,6247.25,6235.5,6246.75,11483 +1750753800,6246.75,6246.75,6238.75,6241.25,5149 +1750755600,6241.25,6249,6240.75,6248.75,4642 +1750757400,6248.5,6251.75,6242.5,6243.25,4889 +1750759200,6243.25,6245.75,6238,6239.5,6005 +1750761000,6239.75,6242.75,6236.5,6239,5065 +1750762800,6238.75,6242.5,6231.25,6241.5,8997 +1750764600,6241.25,6244,6236.25,6240.5,9877 +1750766400,6240.5,6242.75,6233,6235.75,9113 +1750768200,6235.5,6239.25,6229,6235,13258 +1750770000,6235,6241.75,6233.5,6234.25,18176 +1750771800,6234.25,6246,6229.25,6232.25,101720 +1750773600,6232.25,6241.25,6225,6237.5,70563 +1750775400,6237.75,6245.5,6237,6241.5,59683 +1750777200,6241.25,6250.25,6241.25,6249.75,56828 +1750779000,6249.75,6254,6248.5,6250,43874 +1750780800,6250,6258.25,6248.75,6257.25,31377 +1750782600,6257.5,6264.5,6256,6259,44368 +1750784400,6259,6262.25,6255.5,6256,40360 +1750786200,6256,6266.25,6255.75,6264.25,35508 +1750788000,6264.5,6267.25,6262,6262.5,27193 +1750789800,6262.75,6266,6261,6265.5,28048 +1750791600,6265.5,6269.5,6265.25,6267.75,45537 +1750793400,6267.75,6271,6259.5,6259.5,140266 +1750795200,6259.5,6261.5,6258,6259.5,36104 +1750797000,6259.5,6262,6259.25,6259.25,6349 +1750802400,6260.5,6260.5,6254,6258,3773 +1750804200,6258,6258.25,6254.75,6256.75,1353 +1750806000,6256.75,6259.75,6254,6257,1849 +1750807800,6257,6263.25,6256,6261.75,2055 +1750809600,6262,6264.5,6260,6264,2867 +1750811400,6264,6264.25,6259.75,6263.5,1709 +1750813200,6263.25,6263.25,6257.5,6257.5,1890 +1750815000,6257.5,6259.75,6256.25,6257.5,2232 +1750816800,6257.75,6258,6256.25,6257.5,1258 +1750818600,6257.25,6259,6257.25,6258.25,1253 +1750820400,6258.25,6262,6258.25,6261.25,1496 +1750822200,6261.25,6262.25,6258.75,6259,1087 +1750824000,6259.25,6262,6259,6261.75,622 +1750825800,6262,6263.75,6261.5,6263.75,666 +1750827600,6263.5,6265.5,6262.25,6264.75,1603 +1750829400,6264.75,6265.25,6263.75,6264,1445 +1750831200,6264,6265.5,6261.75,6263.5,2741 +1750833000,6263.75,6264,6261.25,6261.25,1674 +1750834800,6261.25,6264.5,6260.5,6264.25,3987 +1750836600,6264.25,6264.75,6258.75,6262.25,4967 +1750838400,6262.25,6264.25,6258.5,6260,5696 +1750840200,6260,6263.75,6257,6263.75,2917 +1750842000,6264,6267.5,6262.25,6263.25,4440 +1750843800,6263.25,6263.75,6260,6260.25,3303 +1750845600,6260.5,6262,6257.5,6260.75,4293 +1750847400,6260.5,6265.25,6259.75,6263.25,5152 +1750849200,6263.25,6264,6261.25,6263.25,4980 +1750851000,6263.5,6272.5,6263.5,6271.75,8566 +1750852800,6271.5,6272.75,6269,6271.5,7155 +1750854600,6271.5,6273,6268.25,6272.75,8660 +1750856400,6272.5,6273.5,6269.5,6270.75,13186 +1750858200,6270.75,6276,6265.5,6272.75,96117 +1750860000,6272.75,6274.75,6264,6268,72511 +1750861800,6268,6275.25,6266.25,6268.75,57394 +1750863600,6268.75,6269.25,6259.75,6262.75,56027 +1750865400,6263,6263.25,6255.75,6260.5,45950 +1750867200,6260.25,6264.25,6259.5,6261,28589 +1750869000,6261.25,6262.5,6255.75,6258.75,33119 +1750870800,6258.75,6263,6254.25,6261.75,35079 +1750872600,6262,6262.5,6246.5,6254.25,57470 +1750874400,6254.25,6257.25,6252,6255.5,28936 +1750876200,6255.25,6256.75,6252.25,6255.75,29071 +1750878000,6256,6265.5,6255.5,6261.5,45695 +1750879800,6261.75,6264.5,6255.25,6263.25,125739 +1750881600,6263.25,6263.75,6259.25,6259.75,32281 +1750883400,6259.5,6261.75,6259.25,6261.75,4614 +1750888800,6260.5,6266.25,6258.5,6261.25,3452 +1750890600,6261.25,6263,6260.25,6262.25,1162 +1750892400,6262.5,6262.75,6257,6258.75,3647 +1750894200,6258.5,6263.5,6257,6262.25,1818 +1750896000,6262.5,6264.75,6260.25,6264.5,1933 +1750897800,6264.25,6265.5,6263.25,6264.5,1765 +1750899600,6264.5,6264.75,6261.25,6261.75,1762 +1750901400,6261.75,6263,6260.5,6262,1251 +1750903200,6262.25,6266.5,6261.75,6264.75,1676 +1750905000,6264.75,6265.5,6263,6264.75,899 +1750906800,6265,6269.25,6265,6268.5,1891 +1750908600,6268.5,6270.75,6267.5,6268.5,1437 +1750910400,6268.25,6269.25,6266.5,6268.5,1327 +1750912200,6268.25,6271.25,6268.25,6270.5,1013 +1750914000,6270.5,6270.5,6268.5,6269.75,953 +1750915800,6269.75,6272.5,6269,6272,2014 +1750917600,6272,6274.25,6271.25,6273.5,2678 +1750919400,6273.25,6279,6272.25,6276.25,3648 +1750921200,6276.5,6283,6275.25,6276.25,5530 +1750923000,6276.25,6278,6275,6276,3853 +1750924800,6276,6286.25,6275.5,6284.25,6662 +1750926600,6284.5,6285.5,6282,6282,3401 +1750928400,6282,6282.75,6279.75,6280.5,2877 +1750930200,6280.5,6280.5,6277,6278.75,3726 +1750932000,6278.75,6286.5,6277.25,6284.75,4993 +1750933800,6285,6286.25,6280,6280.25,3675 +1750935600,6280.25,6286,6279.75,6283.75,5427 +1750937400,6283.75,6285.75,6281.25,6285.25,4730 +1750939200,6285.5,6286.75,6282,6284,7183 +1750941000,6284,6286,6273.5,6282.25,17224 +1750942800,6282,6284,6277,6281.25,15265 +1750944600,6281.25,6285.5,6275,6282.75,106557 +1750946400,6282.75,6291.75,6282.25,6291.25,68289 +1750948200,6291,6297.75,6291,6295.75,66307 +1750950000,6295.5,6300.75,6292.25,6292.75,52902 +1750951800,6292.5,6298.75,6290,6297.25,54415 +1750953600,6297.25,6303.25,6296.5,6301,40267 +1750955400,6301,6303.25,6298.5,6300.5,29331 +1750957200,6300.5,6305,6298.25,6304,35218 +1750959000,6304.25,6308.25,6304,6305,35564 +1750960800,6304.75,6313.75,6303.5,6309.5,54209 +1750962600,6309.5,6311.5,6303,6306.5,40622 +1750964400,6306.75,6311,6304.5,6308.25,42044 +1750966200,6308.5,6315.75,6304.25,6312,164982 +1750968000,6312.25,6312.5,6305,6309.25,45369 +1750969800,6309,6312.25,6308.5,6311.5,5860 +1750975200,6313.25,6321,6311,6319.25,6997 +1750977000,6319,6319.5,6316.5,6316.75,1812 +1750978800,6316.75,6318.25,6312.75,6314.75,2578 +1750980600,6314.75,6314.75,6311,6312.25,2173 +1750982400,6312.5,6315.5,6310.5,6315,2804 +1750984200,6315.25,6315.25,6311.25,6311.5,1736 +1750986000,6311.25,6313.25,6310.5,6312.5,1563 +1750987800,6312.5,6316,6309.75,6314,2786 +1750989600,6314,6317,6312.75,6317,1692 +1750991400,6316.75,6317.75,6314.75,6317.75,1267 +1750993200,6317.75,6319.75,6317.25,6318.75,1985 +1750995000,6318.75,6320,6317,6317.75,1451 +1750996800,6317.75,6318,6315.75,6316.75,1381 +1750998600,6316.75,6318,6315.75,6315.75,1173 +1751000400,6315.75,6318.5,6315.5,6317.25,1572 +1751002200,6317.25,6321.75,6317.25,6320,2359 +1751004000,6320,6324.75,6319.25,6323.75,4763 +1751005800,6323.75,6329.75,6323.75,6326.75,6643 +1751007600,6326.5,6330.75,6324.25,6329,5064 +1751009400,6328.75,6328.75,6324.25,6325.75,4317 +1751011200,6326,6328.25,6323.75,6324.5,5390 +1751013000,6324.5,6328,6324.25,6327.75,3337 +1751014800,6327.75,6328.25,6323.5,6325.75,3237 +1751016600,6325.75,6326.25,6323,6326.25,4835 +1751018400,6326.25,6326.75,6323,6324,4083 +1751020200,6324.25,6325.75,6323.75,6325.5,2617 +1751022000,6325.25,6330.5,6325,6329.25,5380 +1751023800,6329.25,6334.5,6329,6334,6057 +1751025600,6334.25,6336.5,6328.5,6331.75,11145 +1751027400,6331.75,6332,6324.25,6325.25,17564 +1751029200,6325,6325.75,6319.75,6319.75,18294 +1751031000,6320,6337.25,6317.75,6334,87142 +1751032800,6334.25,6345.75,6334.25,6339.75,101305 +1751034600,6339.75,6346.5,6336.5,6338.5,75608 +1751036400,6338.5,6344.25,6336.5,6343.75,43882 +1751038200,6344,6351.75,6343.5,6349.75,49065 +1751040000,6349.75,6354.25,6347.5,6354,43327 +1751041800,6354,6354.75,6347,6350.5,44242 +1751043600,6350.25,6350.5,6343.25,6344.75,38980 +1751045400,6344.75,6346.5,6323,6332.25,113381 +1751047200,6332.25,6334.5,6313.75,6313.75,83476 +1751049000,6314,6316.75,6299,6303,122160 +1751050800,6303,6318.5,6301,6315,75185 +1751052600,6315.25,6342.5,6315.25,6339,184735 +1751054400,6339.25,6339.25,6332.5,6333.75,54953 +1751056200,6333.75,6337.25,6333.5,6336.5,12127 +1751234400,6339,6352,6339,6352,10340 +1751236200,6351.75,6359,6351.25,6355,5066 +1751238000,6354.75,6360.75,6354.25,6358.25,5011 +1751239800,6358.5,6358.75,6353,6353.75,4244 +1751241600,6353.75,6355.5,6351.5,6354.75,3573 +1751243400,6354.75,6357.75,6354.25,6356,2816 +1751245200,6355.75,6355.75,6352.75,6354,2268 +1751247000,6354,6356.75,6352.25,6354.5,3550 +1751248800,6354.5,6360.75,6353.75,6357.75,3622 +1751250600,6357.75,6364.5,6357.5,6362,5034 +1751252400,6361.75,6363.5,6360.5,6362.25,2149 +1751254200,6362.25,6365,6362,6363.5,2069 +1751256000,6363.5,6365.75,6363.5,6364.25,2216 +1751257800,6364.25,6365.75,6363,6363.25,1777 +1751259600,6363.25,6365.25,6362.25,6363.5,1757 +1751261400,6363.25,6367.5,6362.25,6366.5,2853 +1751263200,6366.75,6370.75,6366.25,6369.75,5381 +1751265000,6369.75,6370.25,6364.75,6366.5,4585 +1751266800,6366.5,6366.5,6359.5,6362,8411 +1751268600,6362.25,6365,6360.5,6362.25,4443 +1751270400,6362.25,6366.75,6360.25,6363,6870 +1751272200,6363,6363.75,6361,6362.5,3691 +1751274000,6362.5,6367.5,6361,6366.75,4055 +1751275800,6366.75,6369.25,6361.75,6362.75,4999 +1751277600,6362.75,6367.5,6362.25,6366.75,4152 +1751279400,6367,6367.75,6365.25,6366,3968 +1751281200,6366,6369,6364.5,6368.5,5562 +1751283000,6368.5,6369.25,6364.75,6365.75,8240 +1751284800,6366,6366.5,6362,6363.5,7951 +1751286600,6363.25,6363.5,6357.75,6361,11987 +1751288400,6361,6366.25,6360.5,6363.75,15326 +1751290200,6364,6364.5,6350.5,6354.25,111886 +1751292000,6354.25,6358.5,6349,6357.25,76526 +1751293800,6357.5,6358,6347,6350.5,62187 +1751295600,6350.5,6356.5,6347.5,6352.25,58285 +1751297400,6352.5,6359.75,6351.25,6355,49984 +1751299200,6355,6359.5,6351.25,6352.5,38342 +1751301000,6352.5,6361.5,6352,6356.75,39076 +1751302800,6356.5,6358.5,6352,6355.25,37638 +1751304600,6355.25,6355.75,6340,6348.25,65219 +1751306400,6348.25,6354.25,6346.25,6350.25,52256 +1751308200,6350.25,6359.25,6342.75,6359.25,65256 +1751310000,6359.25,6372,6358.75,6368.25,83054 +1751311800,6368.5,6381.25,6362.75,6367.25,276067 +1751313600,6367.25,6370.25,6359.75,6363.25,68132 +1751315400,6363,6365.25,6360.5,6361,10499 +1751320800,6361.5,6365.75,6359,6364.5,4222 +1751322600,6364.5,6365.25,6359,6360,2230 +1751324400,6359.75,6362.25,6359.5,6359.75,1690 +1751326200,6359.5,6366.75,6358,6365.75,2850 +1751328000,6366,6371.25,6366,6370,5373 +1751329800,6370,6372.25,6368.75,6371.25,3333 +1751331600,6371.25,6373,6368.25,6369,2438 +1751333400,6369,6373.5,6369,6373,2361 +1751335200,6373,6373,6370.75,6371,2165 +1751337000,6371,6371,6364,6364.5,3141 +1751338800,6364.25,6366.25,6363,6363.75,2174 +1751340600,6363.75,6364.5,6362.5,6363,1857 +1751342400,6362.75,6364.5,6361.25,6362.5,2457 +1751344200,6362.5,6363.25,6359.25,6360,2004 +1751346000,6360,6360.75,6358.5,6359.5,2433 +1751347800,6359.5,6362,6357.25,6359.25,2793 +1751349600,6359,6360.25,6356,6358,3962 +1751351400,6358.25,6360.25,6356,6359.25,3662 +1751353200,6359.25,6366.25,6357.5,6358,8197 +1751355000,6358.25,6361,6353.75,6359.5,6113 +1751356800,6359.5,6360.5,6354.25,6360.5,6863 +1751358600,6360.5,6362.75,6356.25,6359.75,6194 +1751360400,6359.5,6360.25,6354.5,6356.25,5416 +1751362200,6356,6357.5,6352,6356.75,5232 +1751364000,6357,6359,6355.75,6355.75,2978 +1751365800,6355.75,6357.75,6354.25,6357.25,3628 +1751367600,6357.25,6359.25,6355.75,6358,5285 +1751369400,6358,6359.25,6353,6356.5,6627 +1751371200,6356.5,6358,6343,6346.75,14438 +1751373000,6346.5,6352.5,6345.75,6350,15841 +1751374800,6350,6354,6347.5,6351,16791 +1751376600,6351,6365.25,6349.75,6359.75,98750 +1751378400,6359.75,6368.75,6355.5,6359.25,99007 +1751380200,6359.25,6364.25,6349,6353.25,103191 +1751382000,6353,6363.5,6343.25,6361.25,118366 +1751383800,6361,6363.5,6349,6357.75,70848 +1751385600,6357.75,6369.5,6355.5,6361.5,75403 +1751387400,6361.5,6370,6358.75,6359.25,61170 +1751389200,6359.25,6371.25,6358.25,6369.5,55179 +1751391000,6369.25,6377.25,6366.25,6374.5,48302 +1751392800,6374.75,6376,6368,6369.25,39467 +1751394600,6369,6374,6368.25,6368.75,38702 +1751396400,6368.5,6372.75,6355.75,6372.75,102921 +1751398200,6372.75,6376.5,6363,6364.75,153646 +1751400000,6364.75,6365.75,6359.75,6362.75,37617 +1751401800,6363,6364.5,6362.25,6364,6680 +1751407200,6363.5,6367.5,6360.75,6364.5,3031 +1751409000,6364.5,6369.75,6364.25,6369.5,1967 +1751410800,6369.75,6370.75,6366.75,6368,1427 +1751412600,6367.75,6368.75,6366.25,6367.75,1155 +1751414400,6367.75,6370.75,6367.25,6369,2227 +1751416200,6369,6369.75,6367.75,6369,1272 +1751418000,6369,6369.5,6366.5,6367.5,1477 +1751419800,6367.5,6368.5,6363.25,6363.5,2078 +1751421600,6363.5,6368.5,6360.75,6368.25,2749 +1751423400,6368.25,6374.75,6367.5,6374.5,3079 +1751425200,6374.75,6376.5,6373.75,6374.75,2384 +1751427000,6374.5,6376,6373.75,6375,1183 +1751428800,6375,6382.25,6374.5,6381.5,2626 +1751430600,6381.5,6383.5,6380.5,6381.25,2470 +1751432400,6381,6381,6376.25,6376.5,1827 +1751434200,6376.75,6380.5,6376,6380.25,2067 +1751436000,6380.25,6383.5,6379.25,6381.5,3880 +1751437800,6381.5,6386.5,6381,6385.25,4255 +1751439600,6385.25,6386,6377.5,6377.5,5428 +1751441400,6377.75,6380.25,6371.25,6373,5097 +1751443200,6373.25,6376,6369.25,6371.25,5875 +1751445000,6371.25,6372.75,6368,6370.75,4562 +1751446800,6370.5,6372.75,6368.75,6372.5,3052 +1751448600,6372.25,6373,6369.25,6372.75,3420 +1751450400,6372.75,6373,6370,6370.5,2982 +1751452200,6370.25,6372.25,6367.75,6370.75,5730 +1751454000,6370.5,6373,6369.25,6373,4027 +1751455800,6372.75,6374.25,6361.5,6365.25,11660 +1751457600,6365.5,6369.25,6357.75,6362.25,19921 +1751459400,6362.25,6363.5,6351.25,6355.75,22530 +1751461200,6355.75,6362,6353,6360.75,23696 +1751463000,6360.75,6364.25,6354,6360.75,99571 +1751464800,6361,6375.25,6360.5,6373.75,82159 +1751466600,6373.75,6379.75,6369.75,6375.25,100010 +1751468400,6375.5,6379,6373.25,6375.5,60730 +1751470200,6375.5,6382.5,6375,6380.5,45815 +1751472000,6380.5,6381,6376.25,6379.25,41602 +1751473800,6379,6384,6377.5,6383.75,33258 +1751475600,6383.75,6384.5,6378.75,6382.25,35106 +1751477400,6382.25,6385,6380.25,6381.75,33806 +1751479200,6382,6384.75,6379.75,6383.5,34498 +1751481000,6383.5,6387.25,6383.5,6386.25,35699 +1751482800,6386.25,6389.5,6384.75,6385.25,34799 +1751484600,6385.25,6392.25,6383.75,6391,133904 +1751486400,6391,6391.75,6386.75,6388,44102 +1751488200,6388,6395.25,6388,6392.75,11710 +1751493600,6392.25,6394.5,6388.75,6389.75,2175 +1751495400,6389.75,6393,6389.25,6392.5,890 +1751497200,6392.5,6393.5,6391.75,6392.75,580 +1751499000,6393,6394,6392.25,6393.25,884 +1751500800,6393.25,6395.5,6391.25,6392.25,2042 +1751502600,6392.25,6394.25,6391.5,6393.25,1277 +1751504400,6393,6395.5,6390.5,6394.25,2001 +1751506200,6394.25,6394.25,6391.75,6392.25,1503 +1751508000,6392.25,6392.25,6388.25,6388.5,2106 +1751509800,6388.25,6391.5,6386.25,6390.75,2624 +1751511600,6390.75,6398.5,6390.5,6397,3053 +1751513400,6397,6399.75,6394.75,6394.75,2145 +1751515200,6394.5,6398,6394.25,6398,1088 +1751517000,6397.75,6398.25,6394.75,6396,844 +1751518800,6396,6396.75,6394.75,6396,787 +1751520600,6396,6396.5,6392.75,6396.5,1655 +1751522400,6396.5,6397.75,6394.5,6396.25,1915 +1751524200,6396.25,6399.75,6395.75,6397.25,2506 +1751526000,6397,6400.75,6395.75,6399,5040 +1751527800,6399.25,6400.75,6396,6396.25,2960 +1751529600,6396.25,6397.75,6395.25,6396.75,3457 +1751531400,6396.5,6398,6390.25,6390.5,3575 +1751533200,6390.25,6396.25,6389.75,6395.5,4192 +1751535000,6395.5,6395.75,6391,6391.5,3563 +1751536800,6391.5,6392.5,6388.25,6389.75,3230 +1751538600,6390,6393.75,6389.75,6393.5,2367 +1751540400,6393.25,6396,6392.5,6395.5,4526 +1751542200,6395.75,6396.75,6392.5,6396.25,5581 +1751544000,6396.25,6400.75,6394.25,6397,10803 +1751545800,6397,6411.75,6395.75,6401,39899 +1751547600,6401,6410.75,6400.75,6408.75,19350 +1751549400,6409,6431,6408.5,6425.75,117398 +1751551200,6426,6436.75,6425.5,6435.5,67575 +1751553000,6435.5,6440.5,6433.25,6439,52857 +1751554800,6439,6444,6437.75,6440.25,54898 +1751556600,6440,6447,6439.75,6445,47259 +1751558400,6445.25,6446.5,6441.25,6443,37463 +1751560200,6443,6449,6434.5,6438.75,129255 +1751562000,6438.75,6442.75,6435.75,6439.25,32569 +1751580000,6436.5,6438.5,6429,6434.75,5206 +1751581800,6434.75,6437.25,6433.25,6433.5,1394 +1751583600,6433.25,6434.5,6431.5,6432.5,1084 +1751585400,6432.5,6433.25,6430,6431,1128 +1751587200,6431,6431,6427.25,6428.5,2043 +1751589000,6428.5,6429.25,6427.5,6428,1564 +1751590800,6427.75,6434.25,6427.5,6432.5,2131 +1751592600,6432.5,6434,6430.25,6430.75,1277 +1751594400,6430.5,6431,6423.25,6427,2569 +1751596200,6427,6427.75,6425,6426.75,993 +1751598000,6426.75,6427.25,6424,6426.25,978 +1751599800,6426.25,6426.5,6423.5,6424,1078 +1751601600,6424,6425.25,6421,6421.75,1877 +1751603400,6422,6423,6420,6422.25,1699 +1751605200,6422.5,6423.25,6420.75,6422.25,1394 +1751607000,6422.5,6424.5,6419.25,6424,1569 +1751608800,6424,6424.5,6418.75,6421.5,2884 +1751610600,6421.25,6422.75,6418,6418.25,2199 +1751612400,6418.25,6421.25,6408.25,6411.5,6564 +1751614200,6411.75,6414,6405.75,6406.5,4029 +1751616000,6406.5,6411.25,6401.25,6410.5,7449 +1751617800,6410.25,6410.5,6401.25,6402.25,4862 +1751619600,6402,6405.75,6399.75,6402,5249 +1751621400,6401.75,6406.25,6399.5,6405,5297 +1751623200,6405,6406.75,6401.75,6402.5,2447 +1751625000,6402.75,6405.75,6392.25,6397.25,4938 +1751626800,6397,6403.75,6395.75,6400.75,4504 +1751628600,6400.75,6402.25,6397.75,6401,2249 +1751630400,6401,6403.25,6398,6400.5,2805 +1751632200,6400.5,6402.25,6398.75,6400.5,1942 +1751634000,6400.75,6401.5,6398.5,6400.5,3311 +1751635800,6400.25,6404.25,6395,6403.25,9854 +1751637600,6403,6405,6400.25,6405,4796 +1751639400,6405,6408.5,6404.75,6406,4131 +1751641200,6406,6407.75,6400.75,6403,4526 +1751643000,6403,6406,6403,6405.25,3568 +1751644800,6405.25,6405.75,6401,6405,2653 +1751646600,6405,6405.5,6398.25,6399.25,3687 +1751839200,6423.5,6428.75,6411.25,6418,10583 +1751841000,6418.25,6419.75,6415.75,6416.5,2505 +1751842800,6416.5,6421.75,6414.25,6419,2623 +1751844600,6419,6420.75,6415,6417,2405 +1751846400,6417,6421.75,6415,6418.5,2790 +1751848200,6418,6419.75,6415.5,6417.25,2672 +1751850000,6417.25,6417.5,6406.75,6416,6172 +1751851800,6415.75,6417,6411.25,6413,2665 +1751853600,6413.25,6417.5,6412.5,6416.75,2266 +1751855400,6417,6417,6412.25,6414,2119 +1751857200,6414,6414.25,6409.75,6413,1718 +1751859000,6413,6418,6412,6417.75,1616 +1751860800,6417.5,6421.75,6416.25,6417,1900 +1751862600,6417,6417,6412.25,6413.25,1512 +1751864400,6413,6414.25,6410.25,6411,1530 +1751866200,6411,6414,6410.75,6412.75,1881 +1751868000,6412.5,6413,6406.5,6409,2902 +1751869800,6409,6411.5,6407.25,6410.25,2931 +1751871600,6410.5,6413,6408.5,6408.75,4007 +1751873400,6408.5,6413.5,6407.75,6413.25,2456 +1751875200,6413.5,6414,6408,6411.5,6053 +1751877000,6411.25,6414,6409.25,6409.75,3630 +1751878800,6409.75,6411.75,6408.5,6411,3325 +1751880600,6411,6423,6410.75,6422.25,5359 +1751882400,6422.25,6427,6420.75,6424,6449 +1751884200,6424.25,6425.5,6420.5,6420.75,2657 +1751886000,6421,6424.25,6420.25,6424,3438 +1751887800,6424.25,6427,6421,6426.5,5123 +1751889600,6426.25,6430.75,6423.5,6426.75,12151 +1751891400,6426.75,6429,6416.75,6418.5,12153 +1751893200,6418.5,6420,6414.75,6417.5,18057 +1751895000,6417.75,6425.5,6413,6421,97201 +1751896800,6420.75,6422.25,6409.25,6414.75,76771 +1751898600,6414.75,6415.25,6403.5,6405.75,68305 +1751900400,6405.5,6408.25,6399.5,6404.75,57426 +1751902200,6404.75,6406.5,6395.5,6401.5,49407 +1751904000,6401.25,6407,6376,6389.75,127483 +1751905800,6389.75,6396.5,6378.5,6381.75,76654 +1751907600,6381.75,6394,6379.5,6385.5,48503 +1751909400,6385.5,6398.25,6379.25,6384,69737 +1751911200,6384,6387.5,6362,6363,76998 +1751913000,6363,6386,6362,6385.5,62057 +1751914800,6385.25,6387.75,6377.25,6378.25,53057 +1751916600,6378.25,6393.75,6377.5,6391.25,142769 +1751918400,6391.25,6391.75,6382.75,6383.5,38257 +1751920200,6383.75,6383.75,6374.25,6379,10949 +1751925600,6378.25,6382,6370.25,6372.5,4857 +1751927400,6372.5,6380.25,6372.25,6378,4499 +1751929200,6378,6383.5,6377,6382.25,2493 +1751931000,6382,6385,6381.25,6384,2774 +1751932800,6384,6385,6379.25,6385,4125 +1751934600,6385,6391.5,6383.5,6389.5,4407 +1751936400,6389.25,6393.25,6387.25,6392.25,3486 +1751938200,6392.25,6393.25,6386,6387.75,2984 +1751940000,6387.75,6393.25,6387,6393.25,1894 +1751941800,6393,6395.75,6391.5,6395.25,2088 +1751943600,6395.25,6395.5,6391.25,6394.25,1505 +1751945400,6394,6394.5,6390.75,6391.75,1460 +1751947200,6391.75,6394.25,6391.25,6393.25,1185 +1751949000,6393.25,6395.5,6391.5,6392,1276 +1751950800,6392,6394.75,6391,6394.5,1312 +1751952600,6394.25,6397.5,6391.5,6397.25,2487 +1751954400,6397.25,6399.75,6393.75,6396,5080 +1751956200,6396.25,6400,6395.75,6399,2753 +1751958000,6398.75,6399.25,6393.25,6398.75,5507 +1751959800,6398.5,6404.75,6396,6402.75,5399 +1751961600,6402.75,6403,6397.25,6399,4902 +1751963400,6399.25,6400.25,6395.5,6398.75,2667 +1751965200,6398.75,6400.75,6395.25,6398.25,3139 +1751967000,6398,6398.75,6392.5,6393.75,2884 +1751968800,6394,6395.5,6389.5,6393.5,3148 +1751970600,6393.5,6401.75,6392.5,6399,5505 +1751972400,6398.75,6401.5,6396.75,6400.75,3489 +1751974200,6400.75,6402.5,6397.5,6398,3420 +1751976000,6398,6399.75,6394,6398,5681 +1751977800,6398,6398.25,6392.75,6398,8802 +1751979600,6398,6400.25,6395.5,6396.75,11245 +1751981400,6396.75,6400,6388.5,6389.75,98866 +1751983200,6389.75,6392.5,6379.5,6383.25,94175 +1751985000,6383.5,6398.25,6378.25,6387.5,115184 +1751986800,6387.5,6394.5,6380.25,6382.75,65122 +1751988600,6382.75,6395.5,6382.75,6393.75,52959 +1751990400,6393.75,6404.5,6388.25,6402.25,54657 +1751992200,6402.25,6403.75,6387.25,6391,86676 +1751994000,6391,6392.75,6381.5,6391.5,54638 +1751995800,6391.5,6396.5,6385.25,6395,37937 +1751997600,6394.75,6396.5,6389.25,6389.75,32381 +1751999400,6390,6392.5,6386.25,6388.5,32389 +1752001200,6388.5,6389.75,6384,6388.25,35181 +1752003000,6388.5,6392,6383.25,6386.25,118432 +1752004800,6386.25,6390,6385,6388.75,30633 +1752006600,6388.5,6389.25,6387.25,6387.5,5241 +1752012000,6387.75,6391.75,6387.75,6388.5,1690 +1752013800,6388.5,6389.25,6386.5,6389,1170 +1752015600,6389,6392.5,6385.75,6388,1914 +1752017400,6388,6388.5,6384.5,6386.25,2093 +1752019200,6386,6386,6378.75,6380,3390 +1752021000,6380,6382.5,6378,6380.75,2049 +1752022800,6380.5,6384.5,6379.75,6380.5,2455 +1752024600,6380.25,6385,6375.75,6384.5,3781 +1752026400,6384.25,6386.5,6383.25,6384,1885 +1752028200,6383.75,6384.25,6382.25,6382.5,1094 +1752030000,6383,6384,6380,6383.25,1441 +1752031800,6383,6383,6380,6380.5,1164 +1752033600,6380.75,6381.5,6380,6380.75,1218 +1752035400,6380.5,6386,6380.5,6384,1669 +1752037200,6384,6384.75,6379.25,6379.75,1565 +1752039000,6379.75,6383.5,6379.5,6381.5,1882 +1752040800,6381.5,6381.75,6376.25,6381.25,3503 +1752042600,6381,6387.5,6379.5,6386.5,3390 +1752044400,6386.75,6388.25,6382,6385.25,4414 +1752046200,6385.25,6390,6383.75,6387.5,2884 +1752048000,6387.5,6389.75,6385.25,6388.5,3817 +1752049800,6388.5,6390,6386.75,6387.5,2155 +1752051600,6387.75,6399.25,6387.75,6398,5539 +1752053400,6398,6399.5,6395.5,6396,3210 +1752055200,6396.25,6397.75,6392.75,6396,3449 +1752057000,6395.75,6398,6394.5,6396.25,3528 +1752058800,6396.5,6400.25,6395,6399.25,2877 +1752060600,6399.5,6402.5,6398.25,6400,5611 +1752062400,6400,6404.25,6398.25,6403,6728 +1752064200,6403,6406,6400.5,6402.75,12809 +1752066000,6402.5,6412.5,6400.75,6411,17136 +1752067800,6411,6431,6409.5,6425.75,135435 +1752069600,6425.75,6428.75,6414.5,6416.75,95702 +1752071400,6417,6417,6393.25,6397,163887 +1752073200,6397.25,6406.5,6391.75,6403.75,90050 +1752075000,6403.75,6408.5,6395.75,6402.25,60203 +1752076800,6402,6407,6398.25,6400.75,47054 +1752078600,6400.75,6406.75,6400,6403.25,33314 +1752080400,6403,6409.75,6398.75,6406.25,41579 +1752082200,6406.25,6411,6403.5,6407.5,44621 +1752084000,6407.25,6416.5,6406.75,6411.75,42888 +1752085800,6411.75,6419,6411.25,6417.25,35350 +1752087600,6417.25,6420.75,6414,6419,35963 +1752089400,6419,6425.25,6417,6422.75,104829 +1752091200,6422.75,6425.75,6418.5,6420.25,43254 +1752093000,6420,6422.75,6419.25,6422,6004 +1752098400,6421.75,6428,6419.25,6425.5,3544 +1752100200,6425.25,6427.25,6424.75,6425.5,1532 +1752102000,6425.25,6425.75,6421.75,6422,1619 +1752103800,6422,6422.25,6418.5,6419.25,2397 +1752105600,6419,6419.25,6413.25,6413.5,3929 +1752107400,6413.75,6416,6411.75,6412.25,2924 +1752109200,6412.5,6413.75,6410,6410.5,3749 +1752111000,6410.5,6412.75,6408,6408.5,3586 +1752112800,6408.5,6414.25,6408.25,6414,2309 +1752114600,6414,6415.25,6413.5,6414,1520 +1752116400,6413.75,6413.75,6408,6409,2479 +1752118200,6409,6409.5,6407.25,6408.5,2207 +1752120000,6408.5,6408.75,6406.25,6407,1707 +1752121800,6407,6408.75,6406.5,6407.75,1262 +1752123600,6407.75,6409.75,6407.75,6408.5,1518 +1752125400,6408.75,6409.25,6405.75,6409,2475 +1752127200,6409,6410,6404,6405.25,4143 +1752129000,6405.25,6407.5,6404.75,6406.25,2956 +1752130800,6406.25,6409.25,6403.25,6408,6097 +1752132600,6408,6411.25,6407,6410,4194 +1752134400,6409.75,6416.75,6408.75,6415.25,5358 +1752136200,6415.5,6417.25,6414.25,6416.25,2808 +1752138000,6416.25,6417.25,6411,6412.25,3335 +1752139800,6412.25,6416.25,6410.25,6413.75,3746 +1752141600,6413.75,6417,6412.75,6414.25,2329 +1752143400,6414.75,6419.75,6414.75,6417.75,2774 +1752145200,6417.75,6422.25,6416.5,6421.75,4754 +1752147000,6421.5,6427,6421,6424.75,6117 +1752148800,6424.75,6425,6418,6420.25,7776 +1752150600,6420,6423,6415.75,6418.25,10647 +1752152400,6418,6424.25,6415.75,6423.5,13735 +1752154200,6423.5,6425.75,6412.75,6415.75,99447 +1752156000,6415.75,6424.25,6411.75,6419,88355 +1752157800,6419,6433,6419,6430.5,77797 +1752159600,6430.5,6438,6430.25,6437.5,60603 +1752161400,6437.5,6440.25,6435.75,6439.25,44579 +1752163200,6439.25,6440,6432.25,6438,43210 +1752165000,6437.75,6440,6434.5,6437.75,30491 +1752166800,6437.75,6444.5,6437.5,6443,34969 +1752168600,6443,6450.25,6443,6448.25,37870 +1752170400,6448.25,6451.25,6447,6448.5,27033 +1752172200,6448.5,6449.25,6443.25,6445,35238 +1752174000,6445,6447.75,6443.25,6444,31013 +1752175800,6444,6449,6434,6440.25,121448 +1752177600,6440.25,6441,6435,6437.25,31300 +1752179400,6437.25,6441,6436.75,6437.25,5760 +1752184800,6438.75,6443.5,6436.25,6442.25,4021 +1752186600,6442,6444.25,6440.5,6444,1742 +1752188400,6444,6445.5,6442.5,6443,1506 +1752190200,6443.25,6446,6442.5,6445.5,1432 +1752192000,6445.5,6445.5,6400,6408,28030 +1752193800,6408.25,6418.5,6398.75,6408,25837 +1752195600,6408.25,6417.75,6403.5,6416.75,9555 +1752197400,6417,6418,6412.75,6415,4058 +1752199200,6414.75,6416.25,6413.75,6416.25,2769 +1752201000,6416.25,6419.5,6415.5,6419,3016 +1752202800,6419,6424.75,6418.5,6424.75,3807 +1752204600,6424.75,6425.25,6423,6424.75,1748 +1752206400,6425,6427.25,6423,6426.75,2219 +1752208200,6426.75,6426.75,6424,6425.25,1752 +1752210000,6425,6426.25,6423.75,6425,1864 +1752211800,6424.75,6426.25,6417.5,6417.75,3242 +1752213600,6418,6425,6418,6423.75,3402 +1752215400,6423.75,6423.75,6418.5,6421.75,2728 +1752217200,6421.75,6424.5,6409.5,6416.5,10764 +1752219000,6416.75,6417.5,6405.75,6406.5,6922 +1752220800,6406.5,6409.75,6400.5,6406.5,9187 +1752222600,6406.25,6409,6402.25,6406.75,6790 +1752224400,6406.75,6409,6402,6402.75,5058 +1752226200,6402.75,6406.25,6395,6396.25,5953 +1752228000,6396,6402,6392.5,6398,7062 +1752229800,6398.25,6399.25,6393.25,6395.75,5779 +1752231600,6395.75,6404.75,6395,6404.5,6948 +1752233400,6404.5,6410.75,6404.25,6406.25,9119 +1752235200,6406.25,6409,6401,6402,7960 +1752237000,6401.75,6407,6400.25,6405.25,11746 +1752238800,6405,6407.25,6400.75,6406.25,21131 +1752240600,6406.25,6414.5,6394.25,6411.5,113541 +1752242400,6411.75,6422,6409,6419.25,70793 +1752244200,6419.25,6423.25,6411.5,6418,60068 +1752246000,6418,6418.25,6406,6413.25,65659 +1752247800,6413.25,6426,6412.75,6417,55029 +1752249600,6417.25,6420.25,6410.5,6418.75,46308 +1752251400,6419,6424,6415,6423.25,34553 +1752253200,6423,6425.75,6420.75,6424.25,35953 +1752255000,6424.5,6425.75,6417.25,6424.75,38502 +1752256800,6424.75,6427,6420.5,6422.75,35810 +1752258600,6422.75,6428.5,6421.5,6423.5,39817 +1752260400,6423.25,6427,6410.75,6424.25,78616 +1752262200,6424.25,6425.75,6414.25,6414.75,116720 +1752264000,6415,6415.75,6409,6410.25,33763 +1752265800,6410.25,6413.5,6409,6409.75,6481 +1752444000,6389.75,6392.75,6378.75,6387.75,13099 +1752445800,6388,6396.25,6388,6394.25,5035 +1752447600,6394.25,6395,6384,6386.25,6587 +1752449400,6386.25,6391.25,6385,6391.25,2613 +1752451200,6391.25,6394,6389,6391,4338 +1752453000,6391.5,6392.25,6386.25,6386.5,2858 +1752454800,6386.75,6389,6384,6385.5,3245 +1752456600,6385.25,6388.75,6385.25,6387.75,2436 +1752458400,6387.5,6390.5,6387.5,6389.25,1931 +1752460200,6389,6389.75,6386,6386.5,1791 +1752462000,6386.25,6388.75,6384.75,6388,1464 +1752463800,6388,6389.5,6386,6389,1450 +1752465600,6389,6389.75,6386.75,6387.75,1377 +1752467400,6387.75,6389,6386.5,6386.5,926 +1752469200,6386.75,6388.75,6386.5,6388,1222 +1752471000,6388.5,6389.5,6379.5,6380.5,3365 +1752472800,6380.25,6382.75,6376.75,6382.5,4363 +1752474600,6382.25,6384.25,6380.25,6382,3087 +1752476400,6382.25,6383.75,6375.5,6377.25,6675 +1752478200,6377.5,6393.5,6377,6392.75,6344 +1752480000,6392.5,6392.75,6388.75,6389.25,4331 +1752481800,6389,6397.5,6388.75,6394.75,4653 +1752483600,6395,6399.25,6393,6398.25,3369 +1752485400,6398.25,6399.5,6396.75,6399,2451 +1752487200,6399.25,6399.75,6395,6396,2642 +1752489000,6396.25,6397.5,6394.25,6395.75,2583 +1752490800,6395.5,6398.75,6392.5,6394,5143 +1752492600,6394.25,6401.5,6393.5,6397.25,5597 +1752494400,6397.25,6401.5,6395.5,6401.25,5614 +1752496200,6401.25,6401.5,6396.5,6398.25,6732 +1752498000,6398.25,6410.5,6395.5,6410.25,16391 +1752499800,6410,6413,6396.25,6404.75,122648 +1752501600,6405,6415.5,6400.5,6405,80264 +1752503400,6405,6413.75,6401.5,6413.25,68236 +1752505200,6413.25,6420,6411,6420,57565 +1752507000,6420,6422.75,6416,6417.75,49940 +1752508800,6418,6421.75,6416.5,6417.25,33270 +1752510600,6417.25,6423.5,6414.5,6421.25,29220 +1752512400,6421.25,6428.5,6421.25,6426,34204 +1752514200,6426,6429,6423.25,6425.75,30738 +1752516000,6425.75,6429,6424.75,6428.75,22791 +1752517800,6428.75,6430.75,6428,6428.5,29833 +1752519600,6428.75,6430.25,6422.75,6426,41982 +1752521400,6426,6429.25,6422,6426.5,113528 +1752523200,6426.5,6427.75,6422.75,6423,25646 +1752525000,6423,6425.75,6423,6425.25,5120 +1752530400,6425.25,6425.5,6417.75,6418,3706 +1752532200,6418,6421,6417.25,6417.5,1662 +1752534000,6417.5,6418.75,6416.5,6418,1285 +1752535800,6418,6421,6417.25,6419.75,1223 +1752537600,6419.75,6422,6417,6420.25,2565 +1752539400,6420.25,6420.25,6418,6418.5,1875 +1752541200,6418.5,6419,6416.75,6418.25,1744 +1752543000,6418,6451.5,6417.5,6443,16148 +1752544800,6443.25,6446.75,6428.5,6430.75,9718 +1752546600,6430.75,6431,6424,6427.25,5203 +1752548400,6427,6433.5,6424.5,6432.75,3860 +1752550200,6432.75,6434.75,6431.25,6432.75,2529 +1752552000,6433,6435.25,6431.75,6434.75,1483 +1752553800,6434.5,6439.5,6434.5,6439,2865 +1752555600,6439,6448.5,6438.25,6448,4780 +1752557400,6448,6449,6445,6446,3051 +1752559200,6446.25,6448,6444.25,6446.5,3065 +1752561000,6446.75,6447,6442.5,6445.5,2838 +1752562800,6445.75,6446.5,6441.25,6443.25,4439 +1752564600,6443.25,6447.25,6442.75,6445,5130 +1752566400,6445.25,6448,6441.5,6447,7198 +1752568200,6447,6448,6443.5,6444.75,4971 +1752570000,6444.5,6448.5,6443.25,6448.25,5200 +1752571800,6448.25,6451,6447.5,6450.25,5166 +1752573600,6450.25,6453.5,6448.5,6453.25,5226 +1752575400,6453,6457.5,6448,6450.5,8838 +1752577200,6450.25,6456.5,6449,6451,11733 +1752579000,6451,6452.25,6446,6449.25,6102 +1752580800,6449.5,6450,6440.75,6444.75,13077 +1752582600,6444.5,6458.75,6443.5,6451,40701 +1752584400,6451.25,6458,6448.75,6453.75,23079 +1752586200,6453.75,6457.5,6433.75,6434.5,141830 +1752588000,6434.75,6442.25,6430.5,6433,98156 +1752589800,6433,6434.25,6415.75,6416.75,105138 +1752591600,6416.5,6430.25,6416.5,6429,82867 +1752593400,6429.25,6431.75,6422.75,6426.25,58723 +1752595200,6426.25,6428,6417.75,6420.5,50364 +1752597000,6420.5,6423.75,6407.75,6410,60020 +1752598800,6409.75,6416.75,6407,6416.25,45703 +1752600600,6416.25,6424.5,6416.25,6424,39065 +1752602400,6424.25,6426.75,6421,6424.25,35462 +1752604200,6424.25,6426.5,6410.5,6410.75,56409 +1752606000,6410.5,6415.75,6408.25,6410.75,51706 +1752607800,6410.75,6415.75,6397.75,6398,133710 +1752609600,6398,6400.5,6389,6391,52018 +1752611400,6391.25,6391.75,6388.25,6389.5,8922 +1752616800,6389.5,6393,6386,6388,4761 +1752618600,6387.75,6388.25,6380,6386.25,4952 +1752620400,6386.25,6387.75,6380.75,6383.5,2775 +1752622200,6383.75,6389.5,6383.5,6388.25,2559 +1752624000,6388.25,6389,6381.75,6383.25,3449 +1752625800,6383.25,6389.5,6383.25,6388.25,2911 +1752627600,6388.25,6394,6387.75,6390.75,3648 +1752629400,6390.75,6394,6389.5,6393,2889 +1752631200,6392.75,6393.5,6390,6392.25,1553 +1752633000,6392.25,6392.25,6388,6389.5,1552 +1752634800,6389.75,6392.25,6389.5,6391,1202 +1752636600,6391,6391.75,6388.75,6389,1554 +1752638400,6389,6393.25,6389,6391.5,1406 +1752640200,6391.5,6392.5,6388.75,6390.25,1122 +1752642000,6390.5,6395.25,6385.5,6387,5072 +1752643800,6387,6390.25,6384.5,6387.75,2147 +1752645600,6387.5,6388,6384.25,6385.5,2268 +1752647400,6385.5,6385.75,6380,6381.25,3787 +1752649200,6381,6387,6373,6384.75,10678 +1752651000,6384.75,6387.75,6384.25,6387.5,3655 +1752652800,6387.5,6391.75,6385.75,6390.75,5253 +1752654600,6391,6397,6390.5,6394.75,4245 +1752656400,6394.75,6395.75,6390.75,6392,3442 +1752658200,6391.75,6394.75,6389.5,6394.5,2684 +1752660000,6394.75,6395.75,6393,6394.5,2212 +1752661800,6394.5,6398.25,6393.25,6396.25,4785 +1752663600,6396.5,6399,6393.75,6397.75,6986 +1752665400,6397.5,6399.25,6393,6399,4697 +1752667200,6399.25,6403,6397,6401.5,7435 +1752669000,6402,6416.25,6401.25,6413,30381 +1752670800,6413.25,6414.75,6410,6414,18221 +1752672600,6414.25,6417.75,6396.75,6397.5,134239 +1752674400,6397.75,6405.25,6393.25,6401.75,87871 +1752676200,6401.5,6410.75,6391.75,6398.5,134201 +1752678000,6398.5,6410.75,6371,6389.75,194574 +1752679800,6390,6403,6356.75,6396.75,202627 +1752681600,6396.5,6399.25,6387,6393.5,68758 +1752683400,6393.75,6408.5,6388,6408,49793 +1752685200,6408.25,6415.25,6406,6408.25,52224 +1752687000,6408.25,6411.25,6406.25,6408.25,34628 +1752688800,6408.25,6412,6404.25,6411,36265 +1752690600,6410.75,6421,6410.5,6421,42130 +1752692400,6420.75,6422.75,6415.5,6418.5,43240 +1752694200,6418.5,6424.5,6415.75,6418.5,112949 +1752696000,6418.75,6419.25,6413.25,6413.5,32672 +1752697800,6413.5,6416,6413.5,6414.75,6808 +1752703200,6415,6416.25,6408.5,6410,3885 +1752705000,6409.75,6410.75,6407,6408,2810 +1752706800,6408.25,6410.25,6407.25,6408.5,1567 +1752708600,6408.75,6410,6407,6408.75,1521 +1752710400,6409,6412.5,6406,6412.5,3835 +1752712200,6412.5,6413,6409.5,6412.5,1951 +1752714000,6412.25,6413.5,6411.25,6411.5,1545 +1752715800,6411.5,6411.75,6405.25,6407.5,2967 +1752717600,6407.5,6407.5,6405.25,6406.75,1581 +1752719400,6406.75,6406.75,6404.75,6405.75,1101 +1752721200,6405.75,6408,6404,6407.75,1207 +1752723000,6407.5,6408.5,6405.75,6408.5,1287 +1752724800,6408.5,6409.25,6407.5,6408,961 +1752726600,6407.75,6409.5,6406.5,6408.75,1075 +1752728400,6409,6412,6408.75,6411.25,1829 +1752730200,6411.25,6419.75,6411.25,6416.75,5216 +1752732000,6416.75,6427,6416.75,6426.75,5914 +1752733800,6426.5,6427.25,6423.25,6424,2706 +1752735600,6424.25,6425.25,6418,6420.25,5216 +1752737400,6420.25,6425.25,6419.75,6420,3824 +1752739200,6419.75,6422.75,6417.5,6420.25,4585 +1752741000,6420.25,6423.5,6418.25,6421.75,3241 +1752742800,6421.75,6426.75,6421.75,6424.75,3065 +1752744600,6425,6426.75,6422.25,6422.75,2351 +1752746400,6422.75,6424.25,6420.5,6422.75,2434 +1752748200,6422.75,6423.5,6418,6418.75,3865 +1752750000,6418.75,6419.5,6415,6418,5803 +1752751800,6418,6418.5,6412.75,6414.75,5674 +1752753600,6414.75,6419,6413.25,6417,6027 +1752755400,6417.75,6430.75,6414,6430,24383 +1752757200,6429.75,6432.5,6420.5,6420.5,20739 +1752759000,6420.25,6438.5,6417.75,6434.5,113004 +1752760800,6434.25,6439,6424.5,6430.75,91638 +1752762600,6430.75,6435.5,6426.25,6434.75,57776 +1752764400,6434.75,6444,6434.25,6443.25,53430 +1752766200,6443.5,6449.5,6442.25,6449,51014 +1752768000,6449,6452.25,6444.75,6445.25,48047 +1752769800,6445.25,6446.25,6441.75,6445.25,33324 +1752771600,6445.25,6447.75,6443.25,6447.25,37638 +1752773400,6447.25,6451.5,6446.5,6451.25,26275 +1752775200,6451.25,6455.75,6448,6455.25,40041 +1752777000,6455.5,6458.5,6453,6456.5,33307 +1752778800,6456.75,6461.25,6456.25,6456.75,41927 +1752780600,6456.5,6460.75,6453.25,6458,176138 +1752782400,6458,6460.25,6454.25,6459,36501 +1752784200,6459,6461,6457,6458,7891 +1752789600,6458.25,6459.5,6454.25,6459,2721 +1752791400,6459,6459.25,6456.5,6458,1176 +1752793200,6458.25,6464.5,6457.75,6461.25,2959 +1752795000,6461.5,6466.5,6460.5,6465,2500 +1752796800,6465,6466.25,6463.5,6464.25,2673 +1752798600,6464.25,6464.5,6462,6462.75,1776 +1752800400,6462.75,6464.25,6461.75,6462,1803 +1752802200,6462.25,6463.5,6461.25,6462.25,1530 +1752804000,6462,6463.25,6460.5,6462.5,1153 +1752805800,6462.75,6467.5,6462.5,6466,2151 +1752807600,6466,6467.5,6465.5,6467.5,1938 +1752809400,6467.25,6468.5,6464.75,6465.75,2103 +1752811200,6465.75,6467.25,6464.75,6467,1246 +1752813000,6466.75,6467.25,6465.25,6466.5,1263 +1752814800,6466.75,6470.5,6466.75,6469.75,2865 +1752816600,6470,6472,6470,6471.5,2176 +1752818400,6471.5,6472.75,6469.5,6469.75,2702 +1752820200,6470,6471.25,6468.75,6470,3163 +1752822000,6470,6470.75,6464,6464.5,5688 +1752823800,6464.75,6465.25,6460.75,6462,5979 +1752825600,6461.75,6466.25,6461.75,6464.75,3596 +1752827400,6465,6466.25,6462.75,6464.5,3520 +1752829200,6464.25,6466,6463.75,6465,2499 +1752831000,6465.25,6465.75,6463.25,6464,2432 +1752832800,6464,6464.5,6456.5,6458.25,4813 +1752834600,6458.25,6459.75,6457,6458.5,3389 +1752836400,6458.75,6460.5,6455.25,6457.75,5436 +1752838200,6457.5,6460.75,6456.75,6459,5318 +1752840000,6459,6463.75,6458.5,6461.75,8951 +1752841800,6461.5,6464.5,6459.5,6463.75,11304 +1752843600,6463.5,6469.25,6461.5,6467.75,38357 +1752845400,6467.75,6468,6458.25,6460.75,98133 +1752847200,6460.5,6469.25,6447,6448.25,103229 +1752849000,6448,6453.5,6445.25,6445.5,65279 +1752850800,6445.5,6451.5,6443,6450.5,57503 +1752852600,6450.5,6456,6450,6455.75,44000 +1752854400,6455.75,6456.25,6440,6444,71012 +1752856200,6444.25,6448.5,6439.25,6441,61604 +1752858000,6441,6446.5,6439,6443.75,52584 +1752859800,6443.75,6450,6442.5,6445.5,36878 +1752861600,6445.5,6448.75,6440.25,6445.75,34021 +1752863400,6445.5,6448.75,6445,6447,31102 +1752865200,6446.75,6450.75,6444.75,6448.75,38927 +1752867000,6448.75,6452.75,6445,6450.5,105353 +1752868800,6450.5,6451.75,6449,6450,31335 +1752870600,6450,6451.75,6449.25,6451,6846 +1753048800,6451.5,6453.5,6445.5,6453,5389 +1753050600,6453,6455,6451.75,6453.75,1804 +1753052400,6454,6455.75,6452.5,6453,1541 +1753054200,6453.25,6458.75,6452.75,6458.5,2085 +1753056000,6458.5,6459.5,6457.5,6458.5,1904 +1753057800,6458.5,6458.75,6457.25,6457.75,1116 +1753059600,6457.75,6460.75,6457.25,6459.25,2177 +1753061400,6459,6459.25,6457,6457.75,1814 +1753063200,6457.75,6458.75,6456.75,6458.5,1114 +1753065000,6458.5,6459,6455.75,6456.5,1103 +1753066800,6456.5,6457.5,6455.75,6456.25,877 +1753068600,6456.25,6456.25,6454.5,6455.5,1131 +1753070400,6455.5,6458.75,6455,6458.5,1133 +1753072200,6458.25,6459,6458.25,6459,785 +1753074000,6458.75,6459.75,6457,6458.5,1007 +1753075800,6458.5,6459.5,6457.25,6457.5,1314 +1753077600,6457.5,6464.75,6457,6464.25,3079 +1753079400,6464.5,6465.5,6461,6462,3088 +1753081200,6462,6467,6461.75,6466,3972 +1753083000,6466,6467.25,6464.25,6465,2912 +1753084800,6464.75,6470.25,6464.75,6469,5846 +1753086600,6469,6469,6466,6467.75,2582 +1753088400,6467.75,6469.25,6467.75,6468.75,1823 +1753090200,6468.75,6469,6466.25,6467,1773 +1753092000,6467.25,6469.75,6465.75,6467.5,2818 +1753093800,6467.75,6468,6463.5,6466.5,3818 +1753095600,6466.5,6466.75,6463.75,6465.75,4587 +1753097400,6465.75,6467.25,6464,6464.5,4412 +1753099200,6464.75,6465.75,6463,6464.25,4405 +1753101000,6464,6465.75,6457.5,6458.25,10272 +1753102800,6458,6461.5,6455.5,6461,21478 +1753104600,6461.25,6481.25,6460.25,6480.25,102614 +1753106400,6480,6488,6478,6487,71536 +1753108200,6487,6488.25,6480.5,6484.5,51752 +1753110000,6484.5,6487.75,6483,6486.75,35534 +1753111800,6486.75,6489.75,6485.25,6486.25,42438 +1753113600,6486,6486.25,6479.25,6481.75,48565 +1753115400,6481.75,6487.5,6481.25,6486.5,29503 +1753117200,6486.75,6489.25,6486.5,6488,25592 +1753119000,6488,6489.5,6485,6485.75,23916 +1753120800,6485.5,6486.5,6484.25,6485.75,25584 +1753122600,6485.75,6486,6476.75,6477.25,50041 +1753124400,6477.25,6477.75,6464.5,6468,94632 +1753126200,6468,6470.5,6456.75,6461,145729 +1753128000,6461.25,6464.5,6459.5,6462,35917 +1753129800,6462,6464.5,6462,6464.25,6256 +1753135200,6462.75,6465.25,6461.75,6465.25,2637 +1753137000,6465,6465.25,6462.75,6463.25,961 +1753138800,6463.5,6464.5,6462.75,6464.25,953 +1753140600,6464.25,6464.75,6461.75,6464,1503 +1753142400,6463.75,6467.25,6463.5,6467,2642 +1753144200,6466.75,6467,6463,6463.5,2365 +1753146000,6463.5,6465,6462.5,6464.75,2870 +1753147800,6465,6467.75,6464.5,6467.25,2811 +1753149600,6467.5,6467.75,6464,6464,1464 +1753151400,6464,6465,6462.5,6463,1311 +1753153200,6463.25,6464.25,6461.75,6462,1388 +1753155000,6462,6462.5,6459.5,6460.75,2441 +1753156800,6460.75,6461,6456.25,6457.25,3377 +1753158600,6457.25,6458.5,6456.25,6457.25,1381 +1753160400,6457.25,6457.75,6455.5,6456.25,1996 +1753162200,6456.25,6458.25,6455,6457.25,1989 +1753164000,6457.5,6458.25,6455.75,6457,1836 +1753165800,6457,6458.5,6456.5,6457.5,1696 +1753167600,6457.25,6462.75,6456.75,6462,5871 +1753169400,6462,6462.25,6452.5,6455.25,6341 +1753171200,6455,6459.75,6452.25,6453.75,7456 +1753173000,6454,6455.75,6451,6453,6143 +1753174800,6453,6454.75,6451.5,6452.75,3776 +1753176600,6452.75,6454,6451.5,6453.25,3133 +1753178400,6453.5,6456.75,6453.5,6454.5,4144 +1753180200,6454.75,6456.25,6452.75,6456,3593 +1753182000,6455.75,6459.75,6453.75,6456,6308 +1753183800,6456,6462.5,6453.5,6462,10078 +1753185600,6462,6464.75,6460,6464,8106 +1753187400,6464.25,6465,6461.75,6463.75,6216 +1753189200,6463.75,6465.25,6461.75,6463.75,15269 +1753191000,6463.75,6465,6434.5,6441.75,176352 +1753192800,6441.75,6447,6435,6443.75,109805 +1753194600,6443.75,6453.5,6442.75,6452.5,80747 +1753196400,6452.5,6454.25,6446,6449.5,49763 +1753198200,6449.25,6453.5,6447,6449.5,44748 +1753200000,6449.5,6454.25,6443,6445.25,47712 +1753201800,6445,6452.75,6443.25,6451.75,40641 +1753203600,6451.75,6465.5,6450.75,6463.5,50816 +1753205400,6463.75,6465,6456,6456.75,45362 +1753207200,6456.5,6461,6448.25,6457.5,59423 +1753209000,6457.25,6468.5,6456.75,6466.5,46500 +1753210800,6466.5,6467.75,6462.75,6465.25,33839 +1753212600,6465,6469.5,6460.25,6461.25,134004 +1753214400,6461.25,6462.25,6458.75,6461.5,44270 +1753216200,6461.25,6463.25,6460.75,6463,6397 +1753221600,6462.25,6466,6460.75,6461.25,2489 +1753223400,6461.25,6461.5,6458.5,6460.5,1617 +1753225200,6460.5,6477.75,6460.25,6473,8857 +1753227000,6472.75,6480,6470.5,6477.75,6236 +1753228800,6477.75,6478.75,6466,6466.75,7183 +1753230600,6467,6469.75,6465.5,6466.75,2748 +1753232400,6466.5,6473.5,6464.75,6472.25,3339 +1753234200,6472,6476.75,6470.75,6476.75,3304 +1753236000,6476.5,6476.75,6472.25,6474.25,2768 +1753237800,6474.25,6476.75,6472.75,6476,1591 +1753239600,6476,6478.75,6474.5,6478.25,1860 +1753241400,6478,6478,6473.5,6474.75,2290 +1753243200,6474.75,6475.5,6473.25,6475,1434 +1753245000,6475.25,6478.5,6474.75,6478,2038 +1753246800,6478,6479.25,6477.25,6478.75,1932 +1753248600,6479,6480.5,6477.5,6478.5,2609 +1753250400,6478.5,6479,6476,6478,2270 +1753252200,6478,6481.25,6475.75,6480.75,3580 +1753254000,6480.75,6483.25,6478.75,6480.25,6768 +1753255800,6480.25,6481.25,6476.25,6477.25,5572 +1753257600,6477.25,6485.5,6476.75,6484.25,7715 +1753259400,6484,6487.5,6482.25,6487,5756 +1753261200,6487,6489,6484.25,6484.25,5512 +1753263000,6484.25,6488.5,6483.75,6487.5,3457 +1753264800,6487.75,6490,6485.75,6488,3734 +1753266600,6488,6490,6485.5,6486,4813 +1753268400,6485.75,6486.5,6478.75,6483,10674 +1753270200,6483,6486.75,6481.75,6485.75,4815 +1753272000,6485.5,6488.25,6484.5,6486.75,6579 +1753273800,6486.75,6486.75,6482,6485.25,9339 +1753275600,6485.25,6492.5,6484,6488.5,21631 +1753277400,6488.5,6489.25,6469.75,6472,119312 +1753279200,6472,6479.75,6469.25,6479.75,72527 +1753281000,6479.75,6480.25,6473,6479.25,50937 +1753282800,6479,6481.75,6475.25,6480.5,51425 +1753284600,6480.5,6500.75,6477,6493.5,117558 +1753286400,6493.25,6499,6486.25,6489.5,85983 +1753288200,6489.5,6493.5,6485.75,6491.25,39037 +1753290000,6491.25,6494.5,6487.5,6493.75,36022 +1753291800,6493.5,6501.5,6490.25,6497.75,70896 +1753293600,6498,6509.5,6498,6505.25,60160 +1753295400,6505.25,6508.25,6503.75,6505.25,37638 +1753297200,6505.5,6506.75,6502.25,6506.5,37522 +1753299000,6506.25,6515,6502.25,6514.75,148007 +1753300800,6515,6521.75,6508,6512.75,53273 +1753302600,6512.75,6523,6512.25,6521.5,15148 +1753308000,6519.75,6520.5,6516.75,6519.5,4041 +1753309800,6519.5,6520.25,6516.25,6517,2178 +1753311600,6517,6519.5,6516.25,6517.25,1231 +1753313400,6517.25,6520.75,6517,6519.75,1482 +1753315200,6519.5,6519.5,6516.25,6519.25,2364 +1753317000,6519.25,6520.25,6517.25,6517.75,1888 +1753318800,6517.75,6522.5,6517.25,6520.5,2457 +1753320600,6520.25,6521,6519.5,6520.75,2028 +1753322400,6520.75,6522.5,6520,6521.25,1832 +1753324200,6521.5,6522,6520.25,6520.75,1083 +1753326000,6520.75,6520.75,6518.75,6519.25,1261 +1753327800,6519.25,6519.5,6515.5,6516.25,2168 +1753329600,6516.25,6518,6515.25,6515.75,1390 +1753331400,6515.5,6517.25,6514.75,6516.75,1248 +1753333200,6516.75,6517.75,6515.75,6516.25,1247 +1753335000,6516,6516.25,6514.75,6515,1574 +1753336800,6515,6519.25,6514.75,6517.25,3155 +1753338600,6517.25,6517.25,6511.75,6512.25,3211 +1753340400,6512,6513.5,6510,6511,5848 +1753342200,6511,6512.5,6509.25,6511.5,3680 +1753344000,6511.5,6516.75,6509.75,6516,5797 +1753345800,6516.25,6517.75,6514.75,6516.5,3386 +1753347600,6516.75,6518.5,6515.25,6518,3763 +1753349400,6517.75,6519.75,6517.25,6518.75,3497 +1753351200,6519,6520.25,6513,6513,5410 +1753353000,6513,6514.75,6511.5,6514.25,4283 +1753354800,6514.25,6519.5,6513.5,6518.5,5199 +1753356600,6518.5,6522.5,6517.75,6519.5,5951 +1753358400,6519.5,6520.25,6514.25,6518.25,7331 +1753360200,6517.75,6518.5,6507.25,6513.75,20372 +1753362000,6514,6518.5,6510.25,6517.75,19275 +1753363800,6518,6526,6512,6522.5,108503 +1753365600,6522.75,6525.5,6512.25,6520,86511 +1753367400,6520.25,6528.25,6519.25,6527.25,53711 +1753369200,6527.5,6531.25,6526.25,6527.75,53867 +1753371000,6527.5,6529.5,6525,6527.5,46124 +1753372800,6527.5,6528,6514.75,6517.75,60767 +1753374600,6517.75,6522.5,6516.25,6521.25,47965 +1753376400,6521,6532.5,6519.75,6526.25,50969 +1753378200,6526.25,6528.5,6523.5,6524.75,28817 +1753380000,6525,6534,6524.75,6530.25,47122 +1753381800,6530.25,6532,6519.25,6524.75,47014 +1753383600,6524.5,6530.25,6523.75,6527.25,36651 +1753385400,6527.5,6528.5,6515.5,6517.5,169943 +1753387200,6517.75,6520.5,6515,6520,42416 +1753389000,6520,6523.25,6519.75,6522.25,10610 +1753394400,6522.5,6529,6520.5,6527.75,4335 +1753396200,6527.5,6527.75,6525.5,6525.75,1092 +1753398000,6525.5,6526.5,6523.5,6523.75,1288 +1753399800,6524,6527.75,6523.25,6527,1912 +1753401600,6527,6530.5,6526,6529.5,3221 +1753403400,6529.75,6529.75,6527.25,6529.75,1947 +1753405200,6529.75,6531.5,6528.75,6530.5,2362 +1753407000,6530.75,6533.75,6530.25,6532.5,2690 +1753408800,6532.5,6534.5,6532,6533.75,1756 +1753410600,6533.75,6534.5,6531.75,6532.25,1976 +1753412400,6532.5,6537,6532.25,6535.75,2778 +1753414200,6535.75,6536,6534,6534.25,1238 +1753416000,6534.25,6534.75,6532.75,6533,1643 +1753417800,6533,6533,6526.25,6527,2474 +1753419600,6527.25,6529.5,6527,6528.75,1486 +1753421400,6528.75,6529,6527.25,6528.5,1117 +1753423200,6528.25,6530.25,6528,6529,1926 +1753425000,6529.25,6530,6524,6524.5,2590 +1753426800,6524.75,6525.5,6520,6520.25,6761 +1753428600,6520,6523,6518.5,6520.5,5301 +1753430400,6520.25,6522.5,6516.75,6521.5,5207 +1753432200,6521.25,6523.75,6521,6522,2994 +1753434000,6522,6522.5,6519.5,6522.25,2487 +1753435800,6522,6524.25,6521.5,6523.25,1982 +1753437600,6523.5,6523.5,6521.25,6522.25,2280 +1753439400,6522,6525.75,6522,6525,2695 +1753441200,6525,6525,6522.25,6523.5,2869 +1753443000,6523.5,6523.5,6519.75,6521.25,3210 +1753444800,6521.25,6525.25,6520.25,6523.75,5223 +1753446600,6523.75,6526,6522.5,6522.75,7148 +1753448400,6522.75,6524,6517.75,6520.75,21877 +1753450200,6520.75,6526.25,6518.25,6522.5,89126 +1753452000,6522.5,6526.5,6518.5,6524.75,56594 +1753453800,6524.75,6531.75,6522.75,6528.5,50790 +1753455600,6528.5,6531.25,6527,6530.5,35473 +1753457400,6530.5,6530.75,6526.25,6529.5,30779 +1753459200,6529.5,6540,6528,6538,49855 +1753461000,6538,6540.25,6536.5,6539,27526 +1753462800,6539,6542.25,6537.25,6541.25,27139 +1753464600,6541.25,6544.5,6541.25,6542,27433 +1753466400,6542.25,6546,6540.5,6544,30949 +1753468200,6543.75,6546.25,6542.75,6543,25626 +1753470000,6542.75,6546.75,6542.75,6544.5,29708 +1753471800,6544.5,6545.75,6537,6541.5,130799 +1753473600,6541.5,6541.75,6537.5,6541,43730 +1753475400,6541,6544.5,6540.75,6544,9936 +1753653600,6565.75,6570.75,6559.5,6560,12368 +1753655400,6560,6562.5,6558.5,6560.75,2459 +1753657200,6560.75,6567,6559.5,6565.25,3705 +1753659000,6565.25,6568.25,6563.5,6563.5,2422 +1753660800,6563.5,6566,6561.5,6564.5,3406 +1753662600,6564.25,6567,6563.5,6566.5,1637 +1753664400,6566.75,6566.75,6563.75,6565,2014 +1753666200,6565,6566,6563.75,6565.75,1897 +1753668000,6565.5,6567,6564.5,6566.75,1944 +1753669800,6567,6569.5,6566.5,6567.5,1984 +1753671600,6567.5,6567.75,6566,6566.25,1342 +1753673400,6566.25,6567.5,6565.75,6567,1368 +1753675200,6567.25,6568.25,6566.75,6567.5,952 +1753677000,6567.5,6570.25,6567.5,6569.75,1367 +1753678800,6569.5,6571.5,6569.25,6570.5,2056 +1753680600,6570.5,6572,6569.5,6571,2466 +1753682400,6571.25,6573.5,6570.75,6571.25,3467 +1753684200,6571,6571.75,6566.75,6567,4611 +1753686000,6567.25,6568.25,6563,6563,7449 +1753687800,6563,6563.5,6560,6562.75,6137 +1753689600,6562.5,6563,6560,6561,5907 +1753691400,6561.25,6562.5,6559.5,6560.25,3701 +1753693200,6560.25,6561.25,6556.75,6558.75,4068 +1753695000,6558.75,6559.75,6555.75,6556.75,3196 +1753696800,6556.75,6557.75,6554,6554.75,3463 +1753698600,6555,6555.25,6549.25,6551,6626 +1753700400,6550.75,6553.25,6549.75,6550.5,5464 +1753702200,6550.25,6552.75,6549.75,6551.5,4430 +1753704000,6551.5,6553.25,6549,6552.5,7912 +1753705800,6552.5,6556,6550,6555,11052 +1753707600,6555,6555.25,6544,6544.5,21424 +1753709400,6544.75,6548,6540,6543.75,111105 +1753711200,6543.5,6550,6542,6547,76872 +1753713000,6546.75,6548.5,6541.5,6543.5,51121 +1753714800,6543.5,6544.5,6532.25,6540,66424 +1753716600,6540,6545,6539,6543,36368 +1753718400,6543.25,6546,6539.75,6543.5,33583 +1753720200,6543.5,6543.75,6536.75,6538.25,36165 +1753722000,6538,6541,6530.75,6532.5,44865 +1753723800,6532.5,6537,6530,6530.5,31590 +1753725600,6530.25,6531.75,6524.5,6529.5,55625 +1753727400,6529.75,6532.25,6527.75,6530.25,32615 +1753729200,6530,6531,6526.25,6530,35855 +1753731000,6530,6540,6527.75,6538.75,115398 +1753732800,6538.75,6541,6537.5,6539.75,36890 +1753734600,6539.75,6541.25,6539.5,6540.25,7499 +1753740000,6540,6544.75,6539,6543.75,2826 +1753741800,6543.75,6544.75,6542.5,6544,1596 +1753743600,6544,6544.75,6541.75,6543,1290 +1753745400,6543.25,6544.25,6542.5,6544,943 +1753747200,6544,6544,6539.5,6543.25,2951 +1753749000,6543.25,6544.25,6542.5,6543,1517 +1753750800,6543,6545.5,6542.5,6545.25,1879 +1753752600,6545,6546,6542.75,6543.5,1803 +1753754400,6543.5,6545.5,6542.25,6543.75,1699 +1753756200,6544,6545.75,6542.75,6545.75,1453 +1753758000,6545.75,6547.5,6545.5,6546.25,1385 +1753759800,6546,6547,6544.5,6546.75,1100 +1753761600,6547,6549.25,6547,6547.75,1509 +1753763400,6547.75,6548.5,6546.25,6547.5,957 +1753765200,6547.5,6548.75,6547,6548.25,661 +1753767000,6548.25,6550,6547.5,6548.5,1298 +1753768800,6548.75,6550.5,6548.5,6548.5,1580 +1753770600,6548.5,6549.25,6544.5,6545,2964 +1753772400,6545.25,6549.25,6545,6548.5,4262 +1753774200,6548.25,6555.25,6547.75,6553.5,6449 +1753776000,6553.75,6555.25,6551.5,6554.5,4335 +1753777800,6554.25,6554.75,6551.25,6552.5,2949 +1753779600,6552.75,6555.75,6552,6553,3038 +1753781400,6553.25,6556.5,6552.25,6555.75,7365 +1753783200,6555.75,6556.75,6554.25,6555.75,4242 +1753785000,6556,6557.25,6555.25,6556,3460 +1753786800,6556,6558.25,6553.5,6554,4814 +1753788600,6553.75,6555,6551,6554,5372 +1753790400,6554.25,6556,6551.25,6552,5899 +1753792200,6552,6553.5,6548.25,6550,7436 +1753794000,6549.75,6553.25,6548.75,6552.75,13542 +1753795800,6552.5,6555.75,6541.25,6548.5,116255 +1753797600,6548.75,6550.25,6542.5,6546.75,63901 +1753799400,6546.5,6547.25,6534,6536,75615 +1753801200,6536,6539,6520.75,6522,94624 +1753803000,6521.75,6531.25,6515.75,6528,106983 +1753804800,6527.75,6529.5,6523,6525.75,59007 +1753806600,6526,6531.25,6519.75,6530.75,43078 +1753808400,6530.75,6535,6529.5,6531,48014 +1753810200,6530.75,6533,6518,6524.75,65313 +1753812000,6525,6526.5,6520.25,6522,42618 +1753813800,6521.75,6527.5,6520.75,6522.25,34421 +1753815600,6522,6525,6519.25,6519.5,36984 +1753817400,6519.5,6523.75,6512,6521.75,150589 +1753819200,6522,6523,6517.75,6519.25,30333 +1753821000,6519.25,6520,6517.75,6519.25,5340 +1753826400,6519.75,6525,6519,6521.5,3494 +1753828200,6521.5,6524.25,6520.75,6523.25,1152 +1753830000,6523.5,6524.25,6522.25,6523.75,921 +1753831800,6523.75,6525.25,6521.5,6523.5,1486 +1753833600,6523.5,6527,6522.75,6526.25,2465 +1753835400,6526.25,6528.75,6526.25,6527.75,2066 +1753837200,6527.75,6528.75,6525.5,6525.5,1695 +1753839000,6525.75,6529.75,6523.5,6528,2403 +1753840800,6528,6529.75,6527.5,6527.75,1443 +1753842600,6527.75,6529.5,6526.25,6528.5,1627 +1753844400,6528.5,6530,6528.5,6528.75,1572 +1753846200,6528.75,6531.25,6528.5,6529.5,1551 +1753848000,6529.75,6531.75,6529.75,6531.25,830 +1753849800,6531.25,6531.75,6530.5,6531.25,788 +1753851600,6531.25,6531.25,6528.25,6530.75,1429 +1753853400,6531,6532.25,6530.75,6530.75,1395 +1753855200,6530.75,6532.5,6529.75,6532.25,1887 +1753857000,6532.25,6532.25,6528.5,6529,1802 +1753858800,6529,6529.25,6522.5,6526.5,5447 +1753860600,6526.75,6530.25,6526.25,6529.5,3155 +1753862400,6529.5,6531.75,6524.25,6524.25,4990 +1753864200,6524.5,6526.5,6520.75,6525.75,3213 +1753866000,6525.75,6528.75,6524.75,6526.25,2844 +1753867800,6526,6528.25,6524,6528,2266 +1753869600,6528.25,6529.75,6527,6528.25,3248 +1753871400,6528.5,6530,6527.5,6530,1894 +1753873200,6530,6531.5,6528.75,6530.5,3559 +1753875000,6530.5,6533.25,6528.5,6530.5,5983 +1753876800,6530.5,6531,6522.25,6525.75,12820 +1753878600,6526,6532.25,6523,6526.5,14130 +1753880400,6526.5,6529.25,6523.25,6527.75,12931 +1753882200,6527.75,6530.25,6520.75,6525.5,82587 +1753884000,6525.25,6535,6522,6531.75,59891 +1753885800,6531.5,6536.75,6530,6530.5,45604 +1753887600,6530.5,6532,6518,6521.25,67059 +1753889400,6521,6529.75,6518.75,6529.75,39803 +1753891200,6529.5,6535.5,6527.75,6534,36759 +1753893000,6534,6534.75,6530.5,6532.75,27176 +1753894800,6532.75,6535,6529.75,6530.5,22205 +1753896600,6530.5,6538,6529.25,6535.25,28292 +1753898400,6535,6539.75,6528.25,6536,39878 +1753900200,6536,6545.5,6493.75,6496,198888 +1753902000,6496,6507.75,6482.5,6488.25,167538 +1753903800,6488.25,6514.75,6483.75,6513.25,204354 +1753905600,6513.5,6551,6509.25,6542.25,93234 +1753907400,6542.25,6544,6540,6541.25,14818 +1753912800,6551.25,6554.75,6546.75,6551.75,8136 +1753914600,6551.75,6560.5,6551.75,6558.75,5603 +1753916400,6558.5,6562.5,6558,6559.75,3830 +1753918200,6559.5,6560.75,6558,6558.25,2045 +1753920000,6558,6562.25,6555,6559.75,4712 +1753921800,6559.75,6564,6558,6563.25,3857 +1753923600,6563.25,6565.5,6561.25,6565,2998 +1753925400,6565.25,6568,6564.75,6565.5,3580 +1753927200,6565.75,6567.5,6565,6567.25,1988 +1753929000,6567.25,6570.75,6567.25,6569.5,2508 +1753930800,6569.5,6570,6567.75,6568.25,1842 +1753932600,6568.25,6572,6567.75,6571.25,1832 +1753934400,6571,6573.5,6570,6570.25,3019 +1753936200,6570.25,6575,6569.5,6573.75,2702 +1753938000,6573.75,6573.75,6570.25,6570.25,2175 +1753939800,6570.5,6574.25,6569,6573,2747 +1753941600,6573.25,6575,6569.75,6570.5,3578 +1753943400,6570.5,6571.5,6567.75,6570.25,4455 +1753945200,6570.5,6577.25,6567.5,6576.75,9487 +1753947000,6576.75,6584.25,6575.5,6581,9213 +1753948800,6581,6581.25,6576.5,6579.25,7319 +1753950600,6579.25,6582.75,6576.25,6577.25,6129 +1753952400,6577.5,6578.25,6574.5,6575.5,4050 +1753954200,6575.5,6575.5,6571.25,6572.5,5038 +1753956000,6572.5,6576,6571.5,6574.75,4910 +1753957800,6575,6577.25,6567,6567.5,5996 +1753959600,6567.25,6571.75,6564.5,6566.75,11678 +1753961400,6566.75,6570.25,6565,6566.75,8492 +1753963200,6566.75,6572,6566,6570,11237 +1753965000,6569.75,6574.25,6566,6571.75,19903 +1753966800,6571.5,6572,6561.75,6562.5,22075 +1753968600,6562.5,6566.75,6543.25,6561.25,190261 +1753970400,6561.25,6565.75,6552.5,6555.75,113358 +1753972200,6555.75,6559.25,6532.75,6533.75,107552 +1753974000,6533.5,6541.75,6518,6529.25,133156 +1753975800,6529.25,6543.25,6528.25,6543.25,70513 +1753977600,6543,6550,6539.5,6548.5,45398 +1753979400,6548.75,6551,6542.5,6545.75,46611 +1753981200,6545.75,6545.75,6511.25,6516,85862 +1753983000,6515.75,6524.25,6498.25,6502.25,123829 +1753984800,6502.25,6510.25,6481.25,6509.75,114326 +1753986600,6509.5,6518.75,6507,6509,69697 +1753988400,6509,6515.75,6493.25,6495,72456 +1753990200,6495.25,6504,6474,6486.75,286555 +1753992000,6487,6510.5,6473.25,6481.5,77575 +1753993800,6481.5,6499.25,6481.5,6484.5,25101 +1753999200,6475.25,6489.25,6475.25,6478.75,7063 +1754001000,6479,6480.25,6466,6474.5,9370 +1754002800,6474.75,6479.5,6470.75,6474,6318 +1754004600,6473.75,6479.5,6472.75,6478.5,4283 +1754006400,6478.25,6479.25,6462,6466.75,7605 +1754008200,6466.75,6475.5,6466.25,6472.5,4813 +1754010000,6472.5,6481,6471,6479.75,4691 +1754011800,6479.75,6482.5,6478.75,6480.75,4019 +1754013600,6480.75,6484,6478.25,6482.5,2966 +1754015400,6482.25,6485.25,6479.75,6483.75,2298 +1754017200,6484,6486.75,6483.25,6486.5,2443 +1754019000,6486.5,6488.25,6477.75,6478,3290 +1754020800,6478.25,6481.25,6476.25,6479.5,2870 +1754022600,6479.75,6480.75,6477,6480,2077 +1754024400,6480,6481.25,6476.5,6477.25,1618 +1754026200,6477.25,6479.25,6473,6473.25,3597 +1754028000,6473,6474,6466,6466.25,4902 +1754029800,6466.25,6470.5,6464,6467.5,6669 +1754031600,6467.5,6469,6445,6445.25,16194 +1754033400,6445,6448.75,6427.75,6438.5,20395 +1754035200,6438.25,6442.25,6423.75,6426.5,22470 +1754037000,6426.25,6432.75,6420.25,6430.75,17859 +1754038800,6430.75,6436,6426,6426.25,11582 +1754040600,6426,6432.75,6424.5,6430.5,8337 +1754042400,6430.5,6430.75,6423.25,6428,10420 +1754044200,6427.75,6428,6410.75,6416.5,16685 +1754046000,6416.5,6428,6414.25,6426,13966 +1754047800,6426,6432.75,6425.5,6432,12071 +1754049600,6432,6435.5,6429,6433.25,19041 +1754051400,6432.75,6446.75,6415.75,6422.5,79873 +1754053200,6422.25,6430,6416.25,6426.5,46866 +1754055000,6426.75,6427.25,6373.75,6378,281786 +1754056800,6378,6398.5,6359.5,6396.75,240036 +1754058600,6396.75,6403.75,6380.75,6382.75,163141 +1754060400,6382.5,6392.75,6376.25,6378,100366 +1754062200,6377.75,6403.25,6376.75,6403,96348 +1754064000,6402.75,6412.75,6401.75,6404.75,91671 +1754065800,6404.75,6407.5,6374.5,6376,104118 +1754067600,6375.75,6380.75,6365.75,6368.25,102612 +1754069400,6368,6376.5,6364.25,6368.5,79428 +1754071200,6368.5,6380.75,6355.25,6378.75,92975 +1754073000,6379,6393.75,6371.75,6376.25,101636 +1754074800,6376.5,6385.75,6372,6380.5,78044 +1754076600,6380.25,6396,6370.75,6379.25,222264 +1754078400,6379.5,6384,6378,6383.25,58132 +1754080200,6383.25,6383.5,6378.75,6379,13797 +1754258400,6372.75,6382,6367,6376.75,10925 +1754260200,6376.75,6385.75,6374.75,6384,4629 +1754262000,6384.25,6388.25,6378.5,6386,4556 +1754263800,6386.25,6387.25,6376.75,6387,5258 +1754265600,6387,6391.5,6385.5,6390.75,4989 +1754267400,6390.75,6397.5,6387,6395.75,6030 +1754269200,6396,6398.75,6391.25,6394.25,5714 +1754271000,6394.5,6400,6394.5,6397.75,4124 +1754272800,6397.25,6402.25,6396.25,6400.75,4276 +1754274600,6400.5,6404.25,6399.5,6403.5,2430 +1754276400,6403.5,6404.5,6401,6403,2819 +1754278200,6403,6406,6402,6405.5,3067 +1754280000,6405.5,6405.75,6395.5,6399.75,4095 +1754281800,6399.75,6403.5,6398,6401.5,2597 +1754283600,6401.5,6404.25,6399.25,6403.75,2304 +1754285400,6403.75,6407.5,6403.25,6405,3642 +1754287200,6405,6408.75,6399.25,6404,6138 +1754289000,6404,6406.5,6395,6404.75,5987 +1754290800,6404.75,6411.25,6401.75,6410.5,8894 +1754292600,6410.25,6419.25,6410,6411.75,13299 +1754294400,6411.75,6419.25,6411,6416.25,8331 +1754296200,6416.25,6422.5,6415.25,6421.5,6395 +1754298000,6421.75,6425.5,6421.25,6421.75,6506 +1754299800,6422,6425.75,6419.75,6420,7755 +1754301600,6420,6423.25,6419.25,6421.25,5239 +1754303400,6421.25,6422.75,6416,6417.25,9108 +1754305200,6417.5,6417.75,6410.25,6416,9023 +1754307000,6416,6419.5,6411.25,6412,6621 +1754308800,6412.25,6419.5,6410.5,6418.5,9160 +1754310600,6418.75,6420.75,6414,6415.75,11965 +1754312400,6415.75,6419.5,6414,6418.75,20023 +1754314200,6419,6454.75,6417.75,6452.5,183543 +1754316000,6452.75,6458.25,6445.25,6456.75,101702 +1754317800,6456.75,6460.75,6447.25,6454.75,92518 +1754319600,6454.5,6458.5,6449,6452.5,60279 +1754321400,6452.25,6463.5,6448.25,6461.25,59154 +1754323200,6461.25,6464.25,6458.5,6459.5,45906 +1754325000,6459.25,6467,6459,6463.75,39946 +1754326800,6463.75,6467.75,6463,6465.25,35790 +1754328600,6465.25,6467,6455.75,6460.25,44799 +1754330400,6460,6465.25,6459.25,6461.75,39232 +1754332200,6462,6466.25,6459.5,6461,36007 +1754334000,6461,6469.5,6459.25,6464.5,55174 +1754335800,6464.5,6474.25,6461.25,6472.75,165742 +1754337600,6473,6482,6470.75,6480.75,49676 +1754339400,6481,6485.75,6480.5,6485.25,10658 +1754344800,6485.75,6487.5,6480.25,6480.75,3488 +1754346600,6481,6481.5,6478.75,6480.75,2242 +1754348400,6480.75,6485,6479.75,6480.25,2258 +1754350200,6480.25,6481.25,6478,6479.75,2743 +1754352000,6479.75,6480,6476,6478,3806 +1754353800,6478,6491.75,6477.75,6484,6575 +1754355600,6484.25,6488.75,6481.25,6483.5,4071 +1754357400,6483.5,6484.25,6480,6481,2730 +1754359200,6480.75,6482,6479.25,6480,1798 +1754361000,6480,6482.75,6479.25,6481.25,1550 +1754362800,6481.25,6481.75,6478.25,6480.5,1881 +1754364600,6480.5,6484.5,6480.5,6481,1901 +1754366400,6481,6481.75,6479.25,6481,1588 +1754368200,6481,6484.75,6480.75,6484.5,1394 +1754370000,6484.75,6486.5,6482.5,6486.25,2033 +1754371800,6486.25,6487,6485.25,6485.75,1475 +1754373600,6486,6488.75,6484,6486.5,3119 +1754375400,6486.75,6491.5,6486,6490.5,3776 +1754377200,6490.75,6493.25,6482.5,6483.75,6677 +1754379000,6483.75,6486,6476.5,6477.75,6447 +1754380800,6477.5,6481.75,6474.25,6480.75,9594 +1754382600,6480.75,6481,6478,6478.75,3134 +1754384400,6478.75,6481,6477.5,6480,4209 +1754386200,6479.75,6484.5,6479.25,6481.5,4910 +1754388000,6481.5,6490.25,6481.5,6487.5,6213 +1754389800,6487.75,6490.25,6484.5,6488.75,5628 +1754391600,6488.5,6490,6485.75,6485.75,4564 +1754393400,6485.75,6490.25,6482.75,6487.5,7034 +1754395200,6487.75,6492.5,6478.5,6483.5,19579 +1754397000,6483.5,6484,6478.75,6480,11402 +1754398800,6479.75,6482,6475.25,6479.25,19938 +1754400600,6479.5,6487.5,6473.25,6480.5,118917 +1754402400,6480.25,6480.25,6453.25,6460,141294 +1754404200,6459.75,6460,6431.25,6440,174773 +1754406000,6439.75,6447.75,6435,6440.75,101559 +1754407800,6441,6445,6432.5,6441.5,78295 +1754409600,6441.5,6453,6440.5,6451.25,55131 +1754411400,6451.5,6457.75,6439,6450.25,79766 +1754413200,6450,6459.25,6447.75,6458.25,40421 +1754415000,6458.25,6464.5,6456.25,6462.5,42151 +1754416800,6462.5,6463.5,6446.75,6447.75,60201 +1754418600,6448,6451,6439.5,6445.25,66644 +1754420400,6445.5,6452.5,6444.5,6450.75,50737 +1754422200,6451,6451.5,6439,6441,134202 +1754424000,6441.25,6448.25,6437.25,6440.5,43024 +1754425800,6440.5,6442,6436.5,6440.25,9996 +1754431200,6438.75,6444.25,6429,6435.25,8522 +1754433000,6435.25,6439,6434.5,6438.75,2406 +1754434800,6438.5,6441.75,6437,6438.25,2517 +1754436600,6438.25,6440.75,6432.25,6432.5,4130 +1754438400,6432.25,6440,6431.75,6439.25,4104 +1754440200,6439,6441.75,6435.25,6436.5,3649 +1754442000,6436.75,6438.75,6434.75,6437.5,2179 +1754443800,6437.25,6450.25,6436.75,6449.75,5920 +1754445600,6449.75,6454,6447.25,6454,3607 +1754447400,6454,6457.25,6453,6454.25,3096 +1754449200,6454.5,6456,6451.25,6454.25,2226 +1754451000,6454.5,6456.75,6453.75,6455.75,1332 +1754452800,6456,6458,6455.5,6456.75,1710 +1754454600,6457,6458.25,6455.5,6457,1110 +1754456400,6457,6459.75,6455.75,6459.25,1803 +1754458200,6459.25,6466.5,6459.25,6463.25,4217 +1754460000,6463.25,6467.5,6461.5,6467,3901 +1754461800,6466.75,6469.25,6463.75,6465,3459 +1754463600,6465,6473.75,6465,6470,7073 +1754465400,6470.25,6474,6469.5,6473.25,3740 +1754467200,6473.25,6473.75,6465.75,6466,5993 +1754469000,6466,6467,6459.5,6461.5,4241 +1754470800,6461.25,6464.25,6458.25,6459,3222 +1754472600,6459.25,6459.75,6453.25,6456,4525 +1754474400,6456,6459.25,6451.5,6457.25,4993 +1754476200,6457.5,6458,6447.5,6455,7174 +1754478000,6455,6459.5,6453,6455.75,7031 +1754479800,6455.75,6459,6453.75,6454.5,4486 +1754481600,6454.25,6456.25,6446.5,6449.5,11261 +1754483400,6449.5,6455.75,6448,6455,7869 +1754485200,6455,6459,6450,6450.75,14145 +1754487000,6450.75,6460.5,6443,6449.25,166207 +1754488800,6449,6466.75,6441.5,6448,131888 +1754490600,6448.25,6470.75,6444,6469.5,91694 +1754492400,6469.5,6481.25,6464.5,6480,77525 +1754494200,6480,6490,6472.25,6487.5,96035 +1754496000,6487.5,6489.25,6482.5,6484.75,43325 +1754497800,6484.5,6490.75,6479,6483.25,54776 +1754499600,6483.25,6487.25,6480,6483.75,34739 +1754501400,6483.75,6487.75,6480.75,6483,34601 +1754503200,6483,6492,6482.5,6490,36124 +1754505000,6490,6492.75,6485.25,6486.75,41282 +1754506800,6487,6492.25,6486.25,6490.75,38437 +1754508600,6490.75,6495.25,6484.5,6487.5,132439 +1754510400,6487.5,6488.25,6484,6486.75,32854 +1754512200,6486.5,6487.25,6483.5,6486.5,9598 +1754517600,6486.75,6500.5,6480,6499.5,10658 +1754519400,6499.5,6503.25,6495.75,6498.75,5356 +1754521200,6498.5,6503.25,6498,6499.25,3309 +1754523000,6499,6500.25,6493.5,6496.25,2467 +1754524800,6496,6503.25,6494,6501,3483 +1754526600,6501,6504.25,6500.75,6501.5,2916 +1754528400,6501.25,6504,6501,6503.5,2044 +1754530200,6503.25,6507.25,6501.5,6504.5,3057 +1754532000,6504.25,6507,6502.75,6503,1978 +1754533800,6503.5,6504.75,6500.5,6502.25,1734 +1754535600,6502.25,6505,6501.5,6503.5,1559 +1754537400,6503.5,6505.5,6502.5,6503.5,1659 +1754539200,6503.5,6505,6501.5,6501.5,1039 +1754541000,6501.5,6503,6496.5,6498.5,2141 +1754542800,6498.5,6499.75,6496,6499.5,1821 +1754544600,6499.5,6501.25,6498,6501,1610 +1754546400,6500.75,6504.5,6499.5,6504,3397 +1754548200,6504.25,6505.5,6498.5,6499.75,2402 +1754550000,6499.75,6509,6499.25,6503,6035 +1754551800,6503,6511.25,6502.5,6510,4659 +1754553600,6510,6525.5,6509.75,6523.75,11337 +1754555400,6523.75,6525,6516.5,6521.5,6786 +1754557200,6521.75,6528.25,6518,6528.25,6153 +1754559000,6528.25,6536.25,6526.25,6534,8870 +1754560800,6534.25,6542.5,6531.5,6533,12564 +1754562600,6532.75,6532.75,6527,6528.5,7712 +1754564400,6528.75,6532.75,6525.75,6529,8098 +1754566200,6528.75,6528.75,6521.75,6522.25,8944 +1754568000,6522.25,6526.5,6521,6524.5,9018 +1754569800,6524,6529.25,6521.25,6523.5,13132 +1754571600,6523.75,6528.5,6520.5,6523,15945 +1754573400,6523,6530.25,6513,6525,140572 +1754575200,6525,6528.5,6491,6498,158626 +1754577000,6497.75,6502,6483.25,6487,111420 +1754578800,6486.75,6491.25,6476.75,6479,95039 +1754580600,6479.25,6484,6472.75,6478,71613 +1754582400,6477.75,6485.25,6470.5,6481.75,60414 +1754584200,6482,6485.25,6459.75,6471.5,89308 +1754586000,6471.5,6478.25,6459,6459.25,66500 +1754587800,6459.25,6470.25,6456,6466.75,61154 +1754589600,6466.75,6469.75,6450.25,6458.5,60827 +1754591400,6458.25,6468,6453.75,6464.5,57739 +1754593200,6464.5,6467.5,6459.25,6462.25,42622 +1754595000,6462.25,6484.25,6462,6483.25,143608 +1754596800,6483.25,6491.25,6482,6488,57280 +1754598600,6488,6489.75,6485,6489.5,6314 +1754604000,6488.25,6498.5,6487.25,6497.75,4709 +1754605800,6497.5,6498,6493.25,6495.25,2466 +1754607600,6495.5,6496.75,6493,6494.5,1475 +1754609400,6494.25,6494.75,6491.5,6492.75,1906 +1754611200,6492.5,6499.5,6489.5,6499.25,4070 +1754613000,6499.5,6503.25,6498,6500.25,4145 +1754614800,6500.25,6502,6496.75,6498.75,2632 +1754616600,6498.75,6500.25,6497.75,6499,1834 +1754618400,6499,6502.75,6499,6502,1896 +1754620200,6502,6503.25,6501.25,6502.5,1285 +1754622000,6502.25,6502.75,6500.25,6500.5,1699 +1754623800,6500.5,6500.75,6497,6497.5,1910 +1754625600,6497.5,6498.25,6493.75,6496.25,2123 +1754627400,6496,6497.5,6493,6494.25,1705 +1754629200,6494.5,6497.25,6491,6492,2546 +1754631000,6492.25,6494.5,6485,6486.25,3421 +1754632800,6486.25,6495,6486,6494.75,3253 +1754634600,6494.75,6496,6491.5,6492.25,2150 +1754636400,6492.5,6497.75,6491.5,6494.5,4303 +1754638200,6494.75,6497,6492.25,6492.5,2848 +1754640000,6492.5,6498.5,6492.5,6497,4210 +1754641800,6497.25,6498.25,6494.5,6496,2457 +1754643600,6496,6501.25,6495.5,6498.25,3608 +1754645400,6498.25,6500.5,6497.25,6499,3021 +1754647200,6499,6502.25,6499,6500.25,2566 +1754649000,6500,6502.25,6499.75,6501.25,2444 +1754650800,6501.5,6505.25,6499.75,6502.75,7939 +1754652600,6502.75,6505.5,6501.5,6504.25,4608 +1754654400,6504.5,6504.75,6492,6496,11281 +1754656200,6496.25,6498.5,6493.5,6494.75,10530 +1754658000,6495,6499.25,6492.75,6498.5,14939 +1754659800,6498.75,6517.25,6495.5,6516.75,130092 +1754661600,6516.75,6526.25,6515.5,6522.5,119515 +1754663400,6522.5,6528.75,6515,6516.25,75098 +1754665200,6516,6523,6513.5,6518,64959 +1754667000,6518,6522.5,6506.25,6521.5,86151 +1754668800,6521.75,6531.75,6520.75,6527,71783 +1754670600,6527,6529.5,6522.25,6523.75,52432 +1754672400,6523.75,6526.5,6519.25,6522.25,56909 +1754674200,6522,6531.5,6522,6530,39555 +1754676000,6530.25,6534.75,6527.25,6530.5,43629 +1754677800,6530.5,6533.5,6530.25,6531,29307 +1754679600,6530.75,6534.75,6528.75,6531,40151 +1754681400,6531,6531.25,6518.5,6529.75,154871 +1754683200,6529.5,6541,6529,6539.75,40528 +1754685000,6539.5,6541.5,6537.25,6541,8124 +1754863200,6538.5,6541.25,6533.5,6537.5,6669 +1754865000,6537.75,6538,6535.75,6536.25,1525 +1754866800,6536.25,6538.25,6529.75,6530,3745 +1754868600,6530,6531.75,6528.75,6530.5,2342 +1754870400,6530.5,6539,6530.25,6537.5,4100 +1754872200,6537.5,6538.25,6536,6537.5,1588 +1754874000,6537.5,6540.75,6536.75,6540.25,2456 +1754875800,6540.5,6544.25,6539.75,6543.25,3664 +1754877600,6543.5,6545.25,6542,6542.5,3411 +1754879400,6542.75,6543.5,6541,6542,1307 +1754881200,6542,6545,6541.25,6541.75,2105 +1754883000,6542,6542.25,6539.5,6540.75,1275 +1754884800,6540.5,6541.5,6537,6537.5,1902 +1754886600,6537.25,6537.75,6536,6537.25,1342 +1754888400,6537.25,6538.5,6536.25,6537,1211 +1754890200,6537,6538.75,6535.75,6538,2359 +1754892000,6538,6541,6535.75,6538.25,2772 +1754893800,6538,6544,6537.75,6543.75,2850 +1754895600,6543.75,6544.25,6539,6539,3601 +1754897400,6539,6539.25,6528,6530.25,6269 +1754899200,6530.25,6531.5,6524.25,6528.25,7649 +1754901000,6528.25,6531.5,6527.75,6529.25,4209 +1754902800,6529.25,6534.25,6529,6534.25,3778 +1754904600,6534.25,6536.25,6534.25,6534.75,3092 +1754906400,6534.75,6538.75,6533.75,6538.25,3038 +1754908200,6538.25,6538.75,6533.25,6537.5,3604 +1754910000,6537.5,6540.25,6536.5,6537,4538 +1754911800,6536.75,6541.5,6536.5,6540.25,3293 +1754913600,6540.25,6542.5,6536.25,6537.5,6350 +1754915400,6537.5,6538.25,6531.5,6533.75,7764 +1754917200,6533.75,6535,6529.5,6532,13268 +1754919000,6532,6535,6525.75,6534.25,105298 +1754920800,6534,6537.25,6529.25,6529.75,71255 +1754922600,6529.75,6531.75,6522.5,6525,67053 +1754924400,6525,6530.25,6522.5,6528,49730 +1754926200,6528,6536.25,6525,6536,53541 +1754928000,6536,6547.25,6535.25,6542.75,65078 +1754929800,6543,6543.5,6530.25,6530.5,59962 +1754931600,6530.5,6533.25,6526,6529,40742 +1754933400,6528.75,6531.5,6521,6524.75,52955 +1754935200,6524.75,6525.75,6519.5,6521.75,57064 +1754937000,6521.75,6525.75,6512,6522,52719 +1754938800,6522,6523.25,6516.75,6519.5,37313 +1754940600,6519.5,6520.75,6503.25,6515.75,160011 +1754942400,6516,6517.5,6510.5,6512.25,35825 +1754944200,6512.25,6513,6510.5,6512.25,6102 +1754949600,6511.75,6516.25,6509,6509,3807 +1754951400,6509.25,6515.5,6508.75,6515.5,2462 +1754953200,6515.25,6516.25,6512,6514.25,1529 +1754955000,6514,6517,6513.25,6514.5,1600 +1754956800,6514.5,6521,6512.75,6519.75,5069 +1754958600,6520,6522,6516.5,6517,2750 +1754960400,6517.25,6518.5,6515.25,6517,1969 +1754962200,6517,6520.75,6515.5,6520.25,1819 +1754964000,6520.25,6521.75,6519,6520.25,1733 +1754965800,6520.25,6522,6519.25,6519.75,1526 +1754967600,6519.75,6522.5,6519.5,6522,1398 +1754969400,6521.75,6522,6519.75,6520.5,797 +1754971200,6520.5,6521,6519.25,6520.5,771 +1754973000,6520.5,6525.5,6519.25,6524.75,1711 +1754974800,6524.75,6525,6508.5,6516.25,8304 +1754976600,6516.5,6517.5,6508,6516.5,4007 +1754978400,6516.75,6526.75,6515.75,6526.25,4206 +1754980200,6526.25,6526.5,6520.25,6521,2909 +1754982000,6521.25,6526.25,6520.25,6524.25,5026 +1754983800,6524.5,6525.5,6519.25,6524.25,3062 +1754985600,6524,6524.75,6519.5,6520.5,3439 +1754987400,6520.25,6521.5,6517,6518,2378 +1754989200,6517.75,6519.5,6516.75,6519,2583 +1754991000,6519,6520.75,6516,6516.25,3663 +1754992800,6516,6517.25,6514,6514.25,2709 +1754994600,6514.25,6516.75,6513.75,6514.5,3153 +1754996400,6514.75,6514.75,6508.25,6511.25,4408 +1754998200,6511,6514.5,6507,6513.75,6848 +1755000000,6514,6522.5,6513.25,6519.25,15384 +1755001800,6518.75,6557.75,6518,6547.75,72979 +1755003600,6547.75,6549.25,6534.75,6539.5,40207 +1755005400,6539.5,6555.5,6526,6529.75,193259 +1755007200,6530,6552.25,6524.25,6549.5,125367 +1755009000,6549.5,6559,6545,6555.5,92834 +1755010800,6555.5,6567,6554.75,6561.75,92355 +1755012600,6561.5,6569.5,6559.75,6569,60142 +1755014400,6569.25,6572.25,6565.25,6570.75,40978 +1755016200,6570.5,6577,6570.5,6573.75,38177 +1755018000,6573.75,6575.25,6571,6572.25,34034 +1755019800,6572.25,6578.25,6571,6577.5,32426 +1755021600,6577.25,6583,6577.25,6579.25,39470 +1755023400,6579.25,6579.75,6576.5,6577.25,33830 +1755025200,6577.25,6581,6576.5,6580,34316 +1755027000,6579.75,6585.75,6576.5,6583.25,141429 +1755028800,6583.25,6584.75,6581.25,6583.5,40308 +1755030600,6583.5,6585.5,6582.25,6584.25,6999 +1755036000,6583.75,6584.25,6579.75,6581.25,4137 +1755037800,6581.25,6581.5,6579.75,6580.75,1412 +1755039600,6580.5,6583.5,6580.25,6582.75,2018 +1755041400,6582.75,6590.5,6581,6587,6337 +1755043200,6587,6587.75,6583,6583.5,4718 +1755045000,6583.75,6585.5,6581,6581.75,3451 +1755046800,6581.75,6582.75,6579.25,6579.75,2393 +1755048600,6579.5,6580,6577,6577.5,3162 +1755050400,6577.5,6581.75,6576.75,6581.5,2444 +1755052200,6581.5,6583,6580.75,6581.5,1780 +1755054000,6581.5,6584.25,6581,6582.25,1983 +1755055800,6582,6582.75,6581.25,6582.25,1200 +1755057600,6582.25,6585.75,6582,6585,1993 +1755059400,6585,6586.75,6584.75,6585,1589 +1755061200,6585.25,6585.75,6583.5,6584.5,1557 +1755063000,6584.75,6585,6581.75,6582.25,1556 +1755064800,6582.5,6583.75,6578.75,6581.5,2676 +1755066600,6581.25,6587.5,6581,6584,2962 +1755068400,6584.25,6593,6584,6592.5,6409 +1755070200,6592.5,6592.5,6588.75,6591.75,3947 +1755072000,6592,6598,6590.5,6596.75,6194 +1755073800,6596.75,6600,6593.75,6594.75,5222 +1755075600,6595,6596,6593.25,6594,3390 +1755077400,6594,6600,6593.75,6599.25,4524 +1755079200,6599,6600.25,6596.5,6596.75,4210 +1755081000,6596.75,6599,6594.5,6597,3838 +1755082800,6596.75,6599.25,6596,6597,4065 +1755084600,6597,6599.25,6595,6597,5159 +1755086400,6597,6598.75,6595.75,6598.25,5390 +1755088200,6598,6604.25,6597.75,6601.75,10526 +1755090000,6602,6605.75,6601.5,6605.25,14688 +1755091800,6605.25,6618.25,6600.75,6612.5,119647 +1755093600,6612.5,6613.25,6595.25,6598,103503 +1755095400,6598,6599.75,6591.25,6593.75,86817 +1755097200,6593.75,6597,6586.25,6592.25,87375 +1755099000,6592.5,6598.5,6589,6590,54420 +1755100800,6589.75,6594.75,6588,6588.25,37411 +1755102600,6588.5,6591.5,6582.5,6586,46381 +1755104400,6586,6593,6582.75,6592.25,48124 +1755106200,6592.25,6593.5,6583.25,6591.25,41532 +1755108000,6591.5,6597.75,6589.5,6594.75,40101 +1755109800,6594.75,6599,6588.25,6596,55312 +1755111600,6596.25,6603.25,6594.25,6599,43740 +1755113400,6599,6607,6595.25,6604.75,128189 +1755115200,6604.75,6609,6600.75,6601.25,34076 +1755117000,6601.25,6602,6599.5,6599.75,5271 +1755122400,6600.75,6601.5,6595.5,6600.75,3226 +1755124200,6600.75,6604.75,6600,6604,1974 +1755126000,6604,6605.25,6602,6603.25,1785 +1755127800,6603.5,6606.25,6603,6603,1633 +1755129600,6603.25,6605,6601.25,6604.25,2892 +1755131400,6604.25,6605,6600.25,6600.5,2438 +1755133200,6600.5,6601.25,6598.25,6598.5,2560 +1755135000,6598.5,6601,6597,6599.75,2567 +1755136800,6600,6602,6599.5,6600.5,1352 +1755138600,6600.25,6602,6598.75,6601.75,1333 +1755140400,6602,6602.5,6599,6599.5,1372 +1755142200,6599.5,6600.25,6598,6598.75,1069 +1755144000,6598.5,6600.5,6598.25,6598.5,1222 +1755145800,6598.25,6601.75,6597.75,6601,885 +1755147600,6601.25,6601.25,6597.75,6599.5,1336 +1755149400,6599.5,6600.5,6593.75,6595.75,3175 +1755151200,6595.75,6596.5,6592.75,6594.5,3193 +1755153000,6594.25,6595.75,6593,6595.25,2542 +1755154800,6595.25,6600,6595.25,6599.25,4450 +1755156600,6599.5,6601,6595.75,6600.75,3665 +1755158400,6600.5,6603.5,6600.25,6603,3139 +1755160200,6603,6603.75,6599.75,6600.75,2736 +1755162000,6600.5,6604,6599.25,6604,2637 +1755163800,6604,6604.75,6602,6602.75,2597 +1755165600,6602.5,6603.75,6600.25,6600.5,1945 +1755167400,6600.5,6602.75,6599.25,6601,2829 +1755169200,6600.75,6603.75,6599.75,6603.5,2866 +1755171000,6603.75,6607,6602,6606.5,4399 +1755172800,6606.5,6607.5,6601.5,6604,7890 +1755174600,6604.25,6607.5,6569,6581.5,64957 +1755176400,6581.25,6584.25,6575.75,6583.25,25623 +1755178200,6583.25,6597.75,6578.5,6595.5,140624 +1755180000,6595.5,6601.5,6592,6597.5,80760 +1755181800,6597.75,6611,6597.25,6602.75,82431 +1755183600,6602.75,6603.25,6584.75,6588.25,83417 +1755185400,6588.5,6597.75,6584.75,6595.5,70095 +1755187200,6595.5,6596,6581.25,6586,66320 +1755189000,6585.75,6598,6584.75,6596.75,42543 +1755190800,6597,6606,6596,6605.5,43319 +1755192600,6605.5,6606,6597.75,6602.5,45604 +1755194400,6602.5,6602.75,6594.25,6596.25,45983 +1755196200,6596.25,6604.75,6594.75,6601.25,46077 +1755198000,6601.5,6610,6600,6605.25,46472 +1755199800,6605.5,6611.75,6603.5,6604.5,115936 +1755201600,6604.5,6604.75,6597.25,6600,57498 +1755203400,6600,6607,6599.75,6605.5,8875 +1755208800,6605,6608.5,6602.5,6606,3317 +1755210600,6606,6608.25,6604.75,6608.25,1251 +1755212400,6608.25,6610.25,6608,6608.75,1233 +1755214200,6608.5,6610.5,6606,6606.25,1707 +1755216000,6606.5,6607.75,6603.25,6606.25,2528 +1755217800,6606.25,6611.75,6606,6608.5,2503 +1755219600,6608.25,6611.25,6607.75,6611,2085 +1755221400,6611,6615.75,6610.75,6613.75,3326 +1755223200,6613.75,6617.25,6613.75,6615.75,3610 +1755225000,6615.75,6616.75,6614,6615.75,2048 +1755226800,6615.5,6617,6614.5,6615.75,1916 +1755228600,6615.5,6617.25,6613.75,6617,1661 +1755230400,6617,6620.5,6616.75,6618.5,2087 +1755232200,6618.5,6621.5,6618,6619.5,1867 +1755234000,6619.5,6622.5,6618,6618.5,2103 +1755235800,6618.25,6622.5,6618,6621.5,1739 +1755237600,6621.5,6623.25,6619.75,6621,3430 +1755239400,6621,6624.5,6620.75,6621.75,3466 +1755241200,6622,6624,6619.5,6621.75,4358 +1755243000,6621.5,6622,6619,6621,3792 +1755244800,6621,6623.25,6619.5,6620,5042 +1755246600,6620.25,6620.5,6609.75,6610.5,5832 +1755248400,6610.25,6613,6608.75,6611.5,4553 +1755250200,6611.25,6611.5,6607.5,6607.5,3335 +1755252000,6607.75,6611,6605.75,6610.75,4190 +1755253800,6610.75,6616.75,6610.75,6615.25,7399 +1755255600,6615.25,6618,6614.5,6617,3496 +1755257400,6616.75,6617.75,6614.5,6615.25,4558 +1755259200,6615.5,6616.25,6608,6611.25,12050 +1755261000,6611.25,6615.5,6607.75,6614.25,16310 +1755262800,6614,6616.25,6607.75,6612.5,35046 +1755264600,6612.5,6613.75,6589.25,6593,137891 +1755266400,6592.75,6599,6584,6594.5,86596 +1755268200,6594.5,6595.75,6586,6588.5,61567 +1755270000,6588.25,6595.25,6585,6587.25,55709 +1755271800,6587.25,6593.75,6577.25,6586.5,81506 +1755273600,6586.25,6591.75,6583,6585.25,50218 +1755275400,6585.25,6595.25,6585.25,6593.25,40326 +1755277200,6593.25,6595.5,6589.75,6594,32190 +1755279000,6594,6600.75,6593.5,6600,40593 +1755280800,6600.25,6601.25,6592.25,6597.5,46019 +1755282600,6597.5,6598.75,6590.5,6595,36793 +1755284400,6595,6595.25,6585.5,6590.25,54792 +1755286200,6590.25,6594,6583.5,6587.25,132677 +1755288000,6587.25,6588,6579.75,6581.25,37306 +1755289800,6581.5,6583.25,6580.75,6583,6605 +1755468000,6582.75,6593.5,6582,6593,4857 +1755469800,6593,6595.75,6592.75,6595,1936 +1755471600,6595,6596,6593.5,6595,1231 +1755473400,6595,6598.5,6594.5,6596.25,2231 +1755475200,6596.25,6598.75,6595.25,6597.25,2922 +1755477000,6597,6597.5,6595.25,6596,1864 +1755478800,6596,6599,6595.25,6598.25,1947 +1755480600,6598.25,6600,6597.75,6600,2105 +1755482400,6599.75,6600,6597,6598.25,1654 +1755484200,6598,6598.75,6597.75,6598.25,699 +1755486000,6598.25,6599.5,6597.5,6597.75,1049 +1755487800,6597.75,6597.75,6595.5,6596.25,1467 +1755489600,6596,6596.75,6593.75,6595.5,1250 +1755491400,6595.5,6596.25,6594.25,6594.25,1200 +1755493200,6594,6595.75,6592.75,6593.5,1769 +1755495000,6593.75,6595,6593.5,6594.25,1178 +1755496800,6594,6595.5,6584.25,6584.5,4050 +1755498600,6584.75,6587.75,6577,6582,5612 +1755500400,6582.25,6584.5,6577.25,6579.75,5583 +1755502200,6580,6582.25,6574.75,6581,4872 +1755504000,6581.25,6581.5,6572.5,6577,6562 +1755505800,6577,6583.5,6576,6580,5240 +1755507600,6580.25,6580.5,6571.75,6574.75,5054 +1755509400,6574.5,6577.5,6574,6575.25,3004 +1755511200,6575.5,6578.25,6575,6577,3616 +1755513000,6577,6582.25,6577,6581,3044 +1755514800,6581,6582,6578.25,6579.5,4125 +1755516600,6579.25,6581,6577,6580.25,3563 +1755518400,6580.25,6581.5,6576.75,6581.5,4915 +1755520200,6581.5,6583,6577.75,6582.25,7153 +1755522000,6582.25,6584.75,6578.75,6580.25,13695 +1755523800,6580.25,6589.75,6576.75,6578.5,95538 +1755525600,6578.5,6591,6578.5,6581.5,70636 +1755527400,6581.5,6585.75,6574.25,6584,73596 +1755529200,6583.75,6586.25,6577.5,6578.75,43498 +1755531000,6579,6582,6576.5,6579,35465 +1755532800,6578.75,6584.5,6578.25,6583,33312 +1755534600,6583,6585.5,6573,6576.5,44321 +1755536400,6576.5,6583.75,6576.25,6583.5,30722 +1755538200,6583.25,6590,6578,6579.25,51389 +1755540000,6579.5,6581.75,6575.75,6579.25,31697 +1755541800,6579,6587.5,6579,6586.25,38535 +1755543600,6586,6587.5,6582.25,6584.5,33309 +1755545400,6584.25,6590.5,6583.25,6584.5,104235 +1755547200,6584.5,6586.5,6581.75,6583.5,27043 +1755549000,6583.25,6585,6582.5,6582.75,4935 +1755554400,6584.25,6593.25,6583.5,6588.25,3808 +1755556200,6588.25,6591,6587.25,6590.25,1242 +1755558000,6590,6591,6588,6588.75,955 +1755559800,6588.75,6588.75,6586,6587.25,1347 +1755561600,6587.25,6587.5,6582,6582,3093 +1755563400,6582,6583,6577.75,6581.5,3362 +1755565200,6581.75,6584.75,6581.25,6581.25,2190 +1755567000,6581.25,6582.75,6579.5,6579.75,1776 +1755568800,6579.5,6582,6577.75,6579,1763 +1755570600,6579,6580.75,6576,6576.5,2126 +1755572400,6576.5,6581.75,6575.25,6581.75,2225 +1755574200,6581.5,6581.75,6575,6575.75,1846 +1755576000,6576,6576,6572.5,6572.5,1769 +1755577800,6572.75,6575.75,6572.5,6574.75,1594 +1755579600,6575,6576.25,6570.25,6571.75,1986 +1755581400,6571.75,6573.25,6569.75,6571,2044 +1755583200,6570.75,6574.75,6570.5,6574,2580 +1755585000,6574,6576.5,6573.5,6575.25,1638 +1755586800,6575.25,6577.75,6574,6574.5,3553 +1755588600,6574.25,6577,6572.5,6576,2520 +1755590400,6576,6579.5,6573.75,6578.25,3693 +1755592200,6578.25,6581.25,6576.5,6581,2108 +1755594000,6581,6584.75,6580,6584,3276 +1755595800,6584.25,6584.5,6581,6581.5,2318 +1755597600,6581.75,6581.75,6577.25,6579.75,5435 +1755599400,6579.75,6580.5,6575.25,6577.25,3992 +1755601200,6577,6579.5,6576.75,6578.5,3902 +1755603000,6578.25,6583.5,6577.25,6583,5117 +1755604800,6582.75,6584.25,6578.25,6583.25,7803 +1755606600,6583.25,6584.5,6578.25,6579,7520 +1755608400,6579,6582,6577.25,6582,11046 +1755610200,6582,6585.25,6570.5,6579.5,120586 +1755612000,6579.5,6592,6579,6581.25,114253 +1755613800,6581,6586.25,6562.25,6562.5,132853 +1755615600,6562.5,6567.5,6554.75,6566.5,87100 +1755617400,6566.75,6569.5,6556.5,6558,56272 +1755619200,6557.75,6561.75,6551.75,6553.75,57136 +1755621000,6554,6556.5,6543.5,6547,73022 +1755622800,6547,6549,6538.25,6547.5,70218 +1755624600,6547.25,6551.5,6546.5,6548.5,36959 +1755626400,6548.5,6549.25,6538.25,6541.25,47578 +1755628200,6541.25,6543.5,6537,6541.5,37301 +1755630000,6541.75,6543,6535,6542.25,49586 +1755631800,6542.5,6550,6537.5,6548.5,140692 +1755633600,6548.5,6552.25,6548.25,6550.75,38851 +1755635400,6550.75,6551,6548.25,6550.75,5135 +1755640800,6548.75,6553.75,6545.5,6546.5,4654 +1755642600,6546.75,6550.25,6546.25,6548,1586 +1755644400,6548,6550,6540,6544.75,3363 +1755646200,6545,6545.25,6540.75,6543,3199 +1755648000,6543.25,6543.25,6538.25,6540.5,4148 +1755649800,6540.25,6542.75,6538,6540.75,3118 +1755651600,6540.5,6543.25,6535,6535.75,5560 +1755653400,6535.75,6537,6533.25,6534.5,5805 +1755655200,6534.25,6536.25,6531.25,6535.5,3635 +1755657000,6535.75,6536.5,6534.25,6535.25,1739 +1755658800,6535.25,6536,6528.75,6531.25,4089 +1755660600,6531.25,6532.75,6525,6526.25,3418 +1755662400,6526.5,6531.25,6526.25,6531,2348 +1755664200,6530.75,6531.5,6527,6528.75,1975 +1755666000,6528.5,6528.5,6524.75,6526.5,2688 +1755667800,6526.5,6532,6526,6531.25,2502 +1755669600,6531.25,6533.25,6527,6529.75,3928 +1755671400,6529.5,6535,6529.25,6533.5,3777 +1755673200,6533.5,6541.25,6533,6538.5,6969 +1755675000,6538.5,6538.5,6535.25,6535.5,3179 +1755676800,6535.75,6536.25,6528.25,6529.5,5592 +1755678600,6529.25,6537.75,6528.5,6535.25,5117 +1755680400,6535.5,6540,6533.5,6538.5,4967 +1755682200,6538.5,6541.25,6538,6539.75,3672 +1755684000,6540,6543.5,6538.75,6541.5,3231 +1755685800,6541.5,6542.5,6536.5,6541,4364 +1755687600,6540.75,6545.5,6538,6538.25,6511 +1755689400,6538.25,6542,6534.25,6540,7292 +1755691200,6540,6544.25,6539.75,6540.75,7417 +1755693000,6540.75,6545.5,6537.25,6542.75,14606 +1755694800,6542.75,6544.5,6539.5,6543.75,16528 +1755696600,6543.75,6546.5,6498.75,6503,198189 +1755698400,6503,6512.25,6485.75,6488.5,179612 +1755700200,6488.75,6493.5,6478.5,6483,121750 +1755702000,6483.25,6513.75,6481,6512.75,124474 +1755703800,6512.75,6518.5,6496.5,6500.75,104406 +1755705600,6500.75,6524.25,6500.25,6523.75,72853 +1755707400,6523.75,6524,6508.75,6512.75,61309 +1755709200,6512.5,6521.75,6510.75,6515,50796 +1755711000,6515,6529,6514.5,6521.75,64558 +1755712800,6521.75,6523,6501.25,6507.75,85812 +1755714600,6507.5,6523,6506.5,6516.25,54879 +1755716400,6516.25,6538,6516,6532.5,70711 +1755718200,6532.25,6540,6527,6529.5,147286 +1755720000,6529.75,6531.25,6526.75,6527.75,32488 +1755721800,6527.5,6530.75,6527.5,6530.25,5923 +1755727200,6530,6533.5,6525.75,6529,5252 +1755729000,6529,6530,6526,6527.25,1795 +1755730800,6527,6528.5,6524.75,6525.75,1696 +1755732600,6525.5,6527.5,6523.75,6527,1757 +1755734400,6526.75,6527.25,6517,6519.75,3989 +1755736200,6520,6525.25,6518.25,6521.25,2965 +1755738000,6521,6522.25,6516.75,6521.25,2964 +1755739800,6521.5,6532.5,6521.5,6532,3890 +1755741600,6531.75,6534.75,6529.5,6533.5,3888 +1755743400,6533.5,6534.5,6531.75,6533,1433 +1755745200,6533,6534.5,6529.75,6532,1480 +1755747000,6532,6533.25,6529.25,6529.5,1153 +1755748800,6529.5,6530.25,6527.5,6528.5,1259 +1755750600,6528.25,6530,6527,6527.75,1335 +1755752400,6528,6529.75,6523.5,6523.75,2074 +1755754200,6524,6529.25,6522.25,6529,2119 +1755756000,6529.25,6534.5,6528,6531.25,2515 +1755757800,6531,6534.5,6531,6532,2092 +1755759600,6532,6533,6525.25,6526.25,5345 +1755761400,6526.5,6531,6525.75,6528.75,3388 +1755763200,6529,6532.5,6524,6529,4485 +1755765000,6528.75,6530.25,6518.75,6519,4648 +1755766800,6519,6523,6517,6522.5,4334 +1755768600,6522.25,6524,6519.25,6519.5,2996 +1755770400,6519.5,6520.25,6510.75,6517.5,6348 +1755772200,6517.25,6520.25,6514.25,6518.75,4274 +1755774000,6518.5,6524,6516.75,6518.5,8612 +1755775800,6518.25,6519.75,6510,6513.5,6981 +1755777600,6513.5,6513.75,6501.5,6505,13347 +1755779400,6505.25,6512.75,6500.5,6502.75,15745 +1755781200,6502.5,6511,6499.5,6511,18624 +1755783000,6511,6513.5,6491.25,6499.75,161023 +1755784800,6499.5,6528,6494.25,6527.25,116531 +1755786600,6527.25,6527.25,6509,6520,79678 +1755788400,6519.75,6522.75,6501,6515.25,89991 +1755790200,6515.25,6524.25,6502.25,6504,69200 +1755792000,6503.75,6507,6497.75,6500.5,62333 +1755793800,6500.5,6508.5,6494.5,6496.75,52999 +1755795600,6496.75,6503,6486,6492.25,54305 +1755797400,6492.25,6510.25,6491.25,6507.25,58041 +1755799200,6507.25,6510.25,6502.5,6503,38923 +1755801000,6503.25,6511,6498.75,6509.5,43171 +1755802800,6509.25,6513.25,6507,6507.75,37337 +1755804600,6507.5,6508,6498.75,6504,118326 +1755806400,6504.25,6507.25,6501.75,6505.5,27419 +1755808200,6505.75,6508,6505,6506.5,4343 +1755813600,6507.75,6513.25,6507.25,6509,3740 +1755815400,6508.75,6513.25,6508.75,6512.5,1829 +1755817200,6512.25,6513.25,6510.75,6512.75,1128 +1755819000,6513,6514.25,6510,6514,2165 +1755820800,6513.75,6515,6501,6505.75,6740 +1755822600,6505.75,6509,6505.5,6507.25,2321 +1755824400,6507.25,6508.75,6503.75,6507,2463 +1755826200,6507,6507.5,6503.5,6505.75,2263 +1755828000,6505.75,6510.5,6505.5,6509.25,2792 +1755829800,6509,6510.25,6504.5,6504.75,2165 +1755831600,6504.75,6505,6501.25,6502.75,1862 +1755833400,6503,6505.25,6501.75,6502,1289 +1755835200,6502.25,6506,6501.75,6503.75,1205 +1755837000,6504,6506.25,6503.25,6504.75,879 +1755838800,6504.75,6505.5,6500,6500.75,1384 +1755840600,6500.75,6504,6498.5,6501,2093 +1755842400,6501,6501,6494.25,6496.75,2732 +1755844200,6496.75,6498.25,6479.75,6492.5,9661 +1755846000,6492.5,6503,6490.75,6501.25,6320 +1755847800,6501.25,6507.25,6500.75,6506.25,3674 +1755849600,6506,6515.75,6504.5,6512.75,7655 +1755851400,6512.75,6518.5,6510.5,6517.75,5587 +1755853200,6517.75,6517.75,6514.5,6516.75,4113 +1755855000,6516.75,6518.25,6514.25,6517.75,3239 +1755856800,6518,6521.25,6517,6520.25,4791 +1755858600,6520,6521.75,6518.25,6519.75,2973 +1755860400,6519.75,6521.75,6516.25,6516.5,4932 +1755862200,6516.5,6517.75,6513.75,6515.75,4081 +1755864000,6515.5,6521.5,6515,6521,6634 +1755865800,6521,6521.5,6515.5,6516,9326 +1755867600,6516,6523.75,6515,6523.5,14159 +1755869400,6523.5,6543.5,6518.25,6530,133384 +1755871200,6530,6602,6530,6587.5,266973 +1755873000,6587.75,6608.5,6587.5,6603,128820 +1755874800,6603.25,6609.25,6601.5,6607,74725 +1755876600,6606.75,6612,6599.75,6600.75,67111 +1755878400,6601,6605.75,6593.5,6594.5,63031 +1755880200,6594.5,6601.25,6589.5,6593.75,43212 +1755882000,6593.5,6609.5,6593.5,6608,56288 +1755883800,6608.25,6610.75,6603.75,6604.75,39947 +1755885600,6604.75,6607.25,6599.75,6600.75,38557 +1755887400,6601,6605.5,6599.5,6601.5,38003 +1755889200,6601.5,6603.5,6597.25,6597.5,41095 +1755891000,6597.75,6601.5,6589.75,6599,184660 +1755892800,6598.75,6602.5,6595.75,6600.25,40890 +1755894600,6600.5,6602.5,6599.75,6600.5,6412 +1756072800,6608.75,6609.75,6595.25,6595.5,5368 +1756074600,6595.75,6600,6594.75,6599,1663 +1756076400,6599,6600,6597.25,6599.25,1488 +1756078200,6599,6602.5,6596.5,6598.75,2755 +1756080000,6599,6603,6596.5,6597,4000 +1756081800,6596.75,6597.25,6593.5,6595,2698 +1756083600,6595,6595.75,6592.25,6593,2336 +1756085400,6593.25,6593.25,6590.25,6590.25,2635 +1756087200,6590.25,6593,6589.5,6591,2887 +1756089000,6591,6591.25,6587.5,6587.75,3024 +1756090800,6587.5,6590,6587.25,6589.75,2409 +1756092600,6589.5,6594,6588.75,6593.5,4888 +1756094400,6593.25,6595.5,6592.5,6595,1699 +1756096200,6594.75,6595.75,6594.5,6595,1276 +1756098000,6595,6597.5,6594,6595.5,2045 +1756099800,6595.25,6597.75,6594,6597.5,1845 +1756101600,6597.5,6598.25,6594.5,6595.75,3165 +1756103400,6595.5,6595.75,6589,6589.75,5043 +1756105200,6590,6591.75,6587.5,6588.75,7039 +1756107000,6588.75,6591.25,6587.75,6589.75,3605 +1756108800,6589.75,6591,6587.25,6590,4728 +1756110600,6590.25,6591.5,6586.5,6586.75,3119 +1756112400,6587,6587.25,6583.25,6584,4641 +1756114200,6584,6586.25,6582.75,6585.75,3052 +1756116000,6585.75,6585.75,6579.25,6580.5,3567 +1756117800,6580.25,6581.75,6578.25,6579.5,4834 +1756119600,6579.5,6585,6578.5,6585,4591 +1756121400,6584.75,6585.25,6583,6584,2890 +1756123200,6583.75,6583.75,6577.75,6578.25,8570 +1756125000,6578.5,6581.75,6576.5,6580,8180 +1756126800,6580.25,6586,6579.75,6585.75,14640 +1756128600,6585.75,6589.25,6579.5,6589,114761 +1756130400,6588.75,6592.5,6583,6586.75,80897 +1756132200,6587,6590,6582.5,6589.75,57847 +1756134000,6589.5,6596,6587.5,6594.75,52229 +1756135800,6594.5,6596,6590.5,6595,41086 +1756137600,6595,6597,6593.25,6595,28068 +1756139400,6594.75,6598.5,6593.75,6595.5,28063 +1756141200,6595.25,6595.75,6589.25,6592,39637 +1756143000,6592,6593.75,6585.5,6590.5,39191 +1756144800,6590.25,6591,6584.75,6587,35136 +1756146600,6587,6588.25,6584.25,6584.5,30865 +1756148400,6584.75,6586.75,6581.25,6582,40259 +1756150200,6582,6583.75,6569,6570.5,137006 +1756152000,6570.5,6576.5,6568.75,6576,39704 +1756153800,6576,6577,6574.25,6575.25,9976 +1756159200,6576,6579.5,6574.25,6578.5,3307 +1756161000,6578.5,6579,6577.25,6577.75,865 +1756162800,6577.75,6578.75,6574.75,6576,1539 +1756164600,6576.25,6577.25,6573.5,6575.75,2227 +1756166400,6575.5,6579,6556.75,6567,19328 +1756168200,6567,6571.25,6546.5,6557,20507 +1756170000,6557.25,6565.5,6555.25,6564.75,6133 +1756171800,6564.25,6565.25,6553.5,6557.5,5196 +1756173600,6557.75,6565.25,6557.5,6564.25,3397 +1756175400,6564.25,6568.75,6561.5,6562,3015 +1756177200,6562.25,6563.75,6560.25,6561.25,2118 +1756179000,6561.25,6564,6561.25,6562.5,1269 +1756180800,6562.5,6564.5,6561.25,6562.75,1145 +1756182600,6563.25,6564.25,6560.5,6563.5,1379 +1756184400,6563.75,6568.5,6563.75,6567.5,2109 +1756186200,6567.5,6570.5,6566.5,6569,2428 +1756188000,6568.75,6570,6562.25,6564.5,4530 +1756189800,6564.5,6566.25,6561,6562.75,3272 +1756191600,6562.5,6562.5,6550.75,6556.5,10699 +1756193400,6556.25,6564,6554.5,6558,5691 +1756195200,6558,6564.5,6557.25,6561.25,5236 +1756197000,6561.25,6563.75,6559.25,6561.75,3230 +1756198800,6561.75,6566.25,6560,6565.25,3076 +1756200600,6565.25,6566.75,6562.75,6565.25,3396 +1756202400,6565.25,6568.75,6564.75,6568.5,4887 +1756204200,6568.25,6569.25,6566.75,6567.5,3556 +1756206000,6567.5,6568.5,6563.5,6564,3770 +1756207800,6564,6565.75,6559.75,6565,6387 +1756209600,6564.75,6565.75,6558.75,6563.75,8108 +1756211400,6563.75,6567.75,6563,6566.5,9717 +1756213200,6566.5,6568.5,6565.5,6566.75,10071 +1756215000,6566.5,6573.25,6560.25,6570,120820 +1756216800,6570,6577.5,6568.5,6575.25,73093 +1756218600,6575.25,6576.5,6569.5,6571.75,59539 +1756220400,6571.5,6573.5,6567.75,6569.5,47727 +1756222200,6569.25,6573.75,6567.75,6572.25,36904 +1756224000,6572.25,6580.5,6572.25,6578.25,43253 +1756225800,6578,6580,6575.5,6578,28935 +1756227600,6578,6581,6573.75,6580,32362 +1756229400,6579.75,6581,6569.25,6573.5,43077 +1756231200,6573.5,6580.5,6572.5,6580.25,33390 +1756233000,6580.25,6585.25,6580,6584,38502 +1756234800,6584.25,6592.5,6581.25,6591,57971 +1756236600,6590.75,6600.75,6584,6596.75,213838 +1756238400,6596.5,6602.25,6595,6601.75,40665 +1756240200,6601.5,6603.25,6600.75,6602.75,12731 +1756245600,6602.5,6604.5,6600.75,6602.75,3949 +1756247400,6603,6603.75,6602.25,6602.5,862 +1756249200,6602.75,6603.5,6601.5,6602.5,959 +1756251000,6602.5,6604,6602,6602,1306 +1756252800,6602.25,6602.75,6599.25,6599.5,2866 +1756254600,6599.75,6600.5,6599,6599.75,1596 +1756256400,6599.75,6602,6599.5,6600.75,1699 +1756258200,6600.75,6604.75,6600.75,6604.25,2713 +1756260000,6604.5,6605,6601.75,6602.75,1717 +1756261800,6602.75,6603,6601.75,6602.25,883 +1756263600,6602.25,6604.25,6602,6602.5,1054 +1756265400,6602.5,6603.5,6602,6603.5,901 +1756267200,6603.25,6603.5,6601.75,6603,874 +1756269000,6603.25,6604.25,6602.75,6603,921 +1756270800,6603,6603.25,6599.25,6600,1674 +1756272600,6600,6600.75,6598.75,6599.75,1385 +1756274400,6599.75,6603,6599,6602.25,2508 +1756276200,6602,6603.25,6599.5,6600,2856 +1756278000,6600.25,6603.5,6594.25,6595.5,6588 +1756279800,6595.25,6598.75,6594.25,6598.25,4885 +1756281600,6598.5,6600.25,6595,6596,4542 +1756283400,6596.25,6598.25,6593.75,6598,3658 +1756285200,6598,6601.5,6597.25,6600.75,3125 +1756287000,6601,6602.25,6600.25,6600.5,2356 +1756288800,6600.75,6602,6599.75,6601.75,2152 +1756290600,6602,6602.25,6600.25,6600.75,2044 +1756292400,6600.5,6602.5,6599.25,6601.5,2915 +1756294200,6601.5,6603.5,6601.25,6601.75,3162 +1756296000,6601.75,6604.25,6599.75,6600.25,5096 +1756297800,6600.25,6601,6593.5,6596.5,15293 +1756299600,6596.25,6597,6588,6589.5,20873 +1756301400,6589.75,6599.5,6588.5,6597.75,106138 +1756303200,6597.75,6607.75,6596.75,6605.5,75352 +1756305000,6605.25,6608.5,6601.75,6606.25,53934 +1756306800,6606.25,6609.75,6605.75,6607.25,39170 +1756308600,6607.5,6611.25,6603.25,6610,43547 +1756310400,6610,6610.5,6599,6604,49046 +1756312200,6603.75,6609.5,6597.75,6607.25,48819 +1756314000,6607.25,6609.75,6604.5,6608.5,27816 +1756315800,6608.75,6612.5,6608.5,6612,21577 +1756317600,6612,6618,6610,6617,42218 +1756319400,6616.75,6617.5,6614.25,6614.5,24972 +1756321200,6614.75,6615,6602.25,6611,68472 +1756323000,6611,6618.25,6610,6610.25,112831 +1756324800,6610,6621.25,6575,6603.25,74790 +1756326600,6603,6604,6590,6601,19804 +1756332000,6600.75,6602,6590,6591.75,4852 +1756333800,6592,6596.75,6591.75,6593.75,2607 +1756335600,6593.5,6595.25,6591.25,6592.75,1808 +1756337400,6592.75,6593.5,6590.25,6591.75,2344 +1756339200,6591.5,6593.25,6586.75,6587.75,4421 +1756341000,6587.75,6595.75,6587,6594.75,4139 +1756342800,6594.75,6597.75,6594.25,6596.25,2747 +1756344600,6596.25,6603.25,6596.25,6602.25,3574 +1756346400,6602.25,6605.5,6601.5,6604.5,3027 +1756348200,6604.5,6604.75,6602.25,6603.5,1525 +1756350000,6603.5,6609.5,6603,6608.25,3129 +1756351800,6608.25,6609,6606.25,6608.25,1508 +1756353600,6608.25,6608.25,6603.75,6606.5,1603 +1756355400,6606.5,6606.75,6603.25,6604,945 +1756357200,6603.75,6605.75,6603.25,6604.75,910 +1756359000,6605,6605,6600.75,6601.25,1697 +1756360800,6601.25,6609,6600.75,6608.75,3607 +1756362600,6608.5,6615.5,6608.5,6612.75,4844 +1756364400,6612.75,6618.5,6612.5,6618.25,6709 +1756366200,6618,6620,6613.75,6620,4143 +1756368000,6620,6622.5,6617.75,6619.25,7308 +1756369800,6619,6619.5,6614.5,6614.75,4002 +1756371600,6614.75,6617.5,6613.75,6614.75,3227 +1756373400,6614.75,6615.5,6612,6613.5,2579 +1756375200,6613.75,6615.25,6611.5,6613.25,2680 +1756377000,6613.5,6614,6607.75,6611.5,4485 +1756378800,6611.25,6612.5,6606.25,6608,4589 +1756380600,6608,6613.5,6606.75,6613,5975 +1756382400,6613,6614.75,6607.75,6608.75,7204 +1756384200,6609,6619,6609,6614.5,22357 +1756386000,6614.5,6619.75,6614.25,6615.75,15819 +1756387800,6615.75,6624.25,6596.5,6602.75,171598 +1756389600,6602.5,6610.25,6599,6603,96796 +1756391400,6603,6615.25,6602.75,6612.25,69996 +1756393200,6612.5,6620,6604.25,6606,80169 +1756395000,6605.75,6615.5,6605.75,6613.75,49920 +1756396800,6613.75,6628.75,6612.75,6625.25,58389 +1756398600,6625,6627.25,6619.5,6620,47273 +1756400400,6620.25,6625,6618,6624.75,34079 +1756402200,6624.75,6628.75,6624.25,6627.5,30985 +1756404000,6627.25,6630.5,6626.75,6630,33102 +1756405800,6630.25,6634.25,6629.75,6633.5,38665 +1756407600,6633.25,6636.25,6631.75,6633.5,40022 +1756409400,6633.25,6638.75,6631,6632.75,152860 +1756411200,6632.75,6634.25,6629.75,6633.75,44207 +1756413000,6633.5,6635,6631.5,6632,9393 +1756418400,6631.75,6633.75,6629.75,6630.5,2901 +1756420200,6630.25,6631.25,6627.25,6628.75,2499 +1756422000,6628.5,6630,6627.5,6629,1344 +1756423800,6629.25,6631,6628.75,6630,1303 +1756425600,6629.75,6632.25,6628.25,6631.75,2467 +1756427400,6631.75,6632.5,6629.75,6630,1793 +1756429200,6630,6631.25,6627.25,6628.5,2101 +1756431000,6628.25,6628.75,6627.25,6628,1600 +1756432800,6628,6628,6625.75,6626,1968 +1756434600,6626,6627,6625.5,6626.75,1113 +1756436400,6626.75,6630,6626.75,6627.75,1598 +1756438200,6628,6630.25,6626.75,6627.5,1217 +1756440000,6627.25,6628.25,6626,6626,836 +1756441800,6626,6626.75,6625.25,6625.5,799 +1756443600,6625.75,6627,6624.75,6625.25,1138 +1756445400,6625.25,6627.25,6624.75,6627.25,1250 +1756447200,6627.25,6628.25,6626.25,6628.25,1788 +1756449000,6628.25,6628.75,6624.25,6624.5,2680 +1756450800,6624.5,6627.75,6623,6623.5,4549 +1756452600,6623.5,6623.75,6618.5,6618.75,5169 +1756454400,6618.75,6620.5,6613,6615,8269 +1756456200,6615,6616.75,6607.75,6608.5,7765 +1756458000,6608.75,6612.25,6604.5,6612,5943 +1756459800,6612,6613.5,6610.75,6611.5,3605 +1756461600,6611.75,6614,6609.5,6612.75,3834 +1756463400,6612.75,6612.75,6608,6610.75,4085 +1756465200,6610.5,6614,6609.75,6613.25,4342 +1756467000,6613.25,6613.5,6609.75,6611.5,3996 +1756468800,6611.25,6612.5,6607.5,6610,10575 +1756470600,6610,6621.5,6610,6617,20396 +1756472400,6616.75,6619.75,6613.25,6614.5,21487 +1756474200,6614.75,6618.5,6592.75,6595,167987 +1756476000,6595.5,6600.75,6576,6586.75,176040 +1756477800,6586.75,6591.5,6571.25,6578.25,112288 +1756479600,6578.25,6587.75,6576.75,6584,68456 +1756481400,6584.25,6585.5,6577,6578,52991 +1756483200,6577.75,6587.5,6577.5,6582,39684 +1756485000,6581.75,6590.5,6581.75,6587,34301 +1756486800,6587,6587.25,6574.25,6580,50277 +1756488600,6580,6590.25,6578.25,6586.5,42247 +1756490400,6586.25,6587,6581.5,6582.5,38931 +1756492200,6582.75,6587.5,6581.5,6585,25422 +1756494000,6584.75,6590,6582.75,6585.75,38131 +1756495800,6585.75,6591.75,6578,6591,226262 +1756497600,6591,6595,6586.5,6589.75,56728 +1756499400,6590,6591.5,6588.75,6589.75,8970 +1756677600,6594.5,6600.5,6590,6596.25,5173 +1756679400,6596.25,6603.25,6596.25,6603,1942 +1756681200,6603,6605.5,6602.5,6603.25,1819 +1756683000,6603.5,6604,6602,6604,1048 +1756684800,6604,6607.25,6601,6603.25,3620 +1756686600,6603.25,6605.25,6602.5,6604.5,1460 +1756688400,6604.5,6604.75,6602,6603.25,1917 +1756690200,6603,6604,6598.5,6600,2663 +1756692000,6600,6600.25,6591,6592,2814 +1756693800,6591.75,6594,6590.5,6591.5,2086 +1756695600,6591.25,6594.5,6584,6586,3367 +1756697400,6586.25,6588,6584.5,6586,1557 +1756699200,6586,6587.25,6584.75,6585,916 +1756701000,6585,6587.25,6580.75,6584.75,2762 +1756702800,6584.75,6585.25,6580.25,6583.75,2184 +1756704600,6584,6586.5,6581.5,6583.5,1991 +1756706400,6583.25,6583.5,6575.25,6575.5,3608 +1756708200,6575.75,6591.25,6575.75,6586.5,4985 +1756710000,6586.75,6591.75,6585,6591.75,3762 +1756711800,6591.5,6593.75,6589.5,6591.75,4251 +1756713600,6591.75,6597,6589.25,6596.75,4965 +1756715400,6596.5,6600.75,6596.25,6597.75,3913 +1756717200,6597.5,6598,6595.25,6597.25,1606 +1756719000,6597.5,6598.25,6593.75,6595,2088 +1756720800,6595,6596.5,6593.75,6594.5,1566 +1756722600,6594.75,6597.75,6592.5,6593.5,3556 +1756724400,6593.25,6594.5,6589,6589.75,2460 +1756726200,6589.75,6590.75,6586,6588.25,2655 +1756728000,6588.25,6589.5,6586.75,6589,2233 +1756729800,6588.75,6591.25,6586.5,6590,2559 +1756731600,6590,6592,6589.25,6589.75,2856 +1756733400,6589.75,6594.75,6583.5,6593.75,8715 +1756735200,6593.75,6595.25,6593.25,6595,5169 +1756737000,6595,6597,6594.25,6596.75,4832 +1756738800,6596.5,6598,6593.25,6597.75,5788 +1756740600,6597.5,6599.75,6597.25,6598,4449 +1756742400,6598,6598,6594.5,6595.25,1566 +1756744200,6595.5,6599.75,6594.75,6598.75,2682 +1756764000,6596.5,6598,6593,6593,2801 +1756765800,6593,6593.75,6588,6588.5,2418 +1756767600,6588.5,6589.25,6581.5,6584,3878 +1756769400,6584,6586.25,6582.25,6585.5,2289 +1756771200,6585.75,6587,6583,6584,3119 +1756773000,6584,6590,6584,6589.5,2871 +1756774800,6589.75,6591.75,6588.5,6589,2083 +1756776600,6589.25,6592,6584.75,6584.75,2744 +1756778400,6584.75,6586.75,6581.25,6583,3206 +1756780200,6583,6583.25,6579.75,6582.5,1805 +1756782000,6582.5,6584.5,6580.25,6583.25,1789 +1756783800,6583.5,6585.25,6582.5,6584.75,944 +1756785600,6584.5,6587,6583.75,6587,1157 +1756787400,6586.75,6587,6583,6585.25,1169 +1756789200,6585.25,6585.5,6578.75,6581.5,1869 +1756791000,6581.75,6584.5,6579,6579.75,1865 +1756792800,6580,6585.5,6579,6582.25,2270 +1756794600,6582.5,6587.5,6581.75,6587.25,2544 +1756796400,6587.25,6588.25,6568.25,6576.25,10931 +1756798200,6576.25,6577.75,6543.5,6546,20982 +1756800000,6546,6557.75,6544,6555.25,12746 +1756801800,6555,6561.75,6553,6557.5,7443 +1756803600,6557.5,6560.25,6554.5,6559,4526 +1756805400,6558.75,6560.25,6553.25,6553.75,4709 +1756807200,6553.75,6556.75,6543,6544,6944 +1756809000,6543.75,6545.75,6536.75,6542.25,10705 +1756810800,6542.5,6543.75,6537.75,6540.25,9823 +1756812600,6540,6542,6536.5,6538,9732 +1756814400,6538,6538,6524,6525.25,30656 +1756816200,6525.25,6527,6503,6511.75,47561 +1756818000,6511.75,6518.5,6508.25,6514,34890 +1756819800,6514,6532.25,6499,6530.25,199982 +1756821600,6529.75,6540.75,6520.25,6533.5,131683 +1756823400,6533.5,6535,6510.75,6515,107860 +1756825200,6515.25,6518.25,6500,6504.25,91693 +1756827000,6504,6504.25,6487.5,6490.25,95853 +1756828800,6490.5,6499.25,6488.25,6494.5,69728 +1756830600,6494.5,6508.25,6494.25,6508,62137 +1756832400,6508,6517.25,6503.75,6515.25,66782 +1756834200,6515,6529.5,6514.75,6522.5,83199 +1756836000,6522.5,6527,6515.25,6516,50550 +1756837800,6516.25,6528.25,6511.75,6519.5,63570 +1756839600,6519.5,6532.25,6519.25,6530.5,57689 +1756841400,6530.25,6543.5,6529.25,6541.75,185901 +1756843200,6541.75,6561.25,6540,6559.25,83325 +1756845000,6559.25,6563.25,6556.75,6563,13090 +1756850400,6563.75,6563.75,6556.75,6558,5251 +1756852200,6558.25,6560.75,6551.5,6552.75,4989 +1756854000,6552.75,6553.75,6549.25,6551.75,3616 +1756855800,6551.5,6552.75,6549.75,6550.75,2319 +1756857600,6550.5,6551,6548.75,6549.75,3928 +1756859400,6550,6551.25,6547.75,6550.5,3020 +1756861200,6550,6550.5,6545.75,6546.25,2756 +1756863000,6546.5,6550,6545.25,6549.25,2576 +1756864800,6549,6550,6547.25,6548,2103 +1756866600,6548.25,6548.25,6544.5,6546.25,1881 +1756868400,6546.25,6548.75,6544.5,6546.25,2031 +1756870200,6546.25,6547.25,6542,6545.75,3291 +1756872000,6545.75,6547.5,6544.5,6547.25,1672 +1756873800,6547.5,6547.75,6545.25,6546.75,1101 +1756875600,6546.75,6547,6542.5,6544,2875 +1756877400,6544,6546.25,6541.25,6542.5,2666 +1756879200,6542.5,6551.75,6541.75,6551.5,8156 +1756881000,6551.5,6553.25,6547.5,6549.75,7590 +1756882800,6549.75,6553,6543.75,6551.5,8263 +1756884600,6551.5,6559.75,6549,6558.25,9832 +1756886400,6558.25,6569.75,6556.75,6568.5,12686 +1756888200,6568.25,6568.25,6563,6567.5,7650 +1756890000,6567.5,6569.5,6563,6569.25,4361 +1756891800,6569,6573.5,6567,6571,5449 +1756893600,6571,6571.75,6568.5,6571.5,3651 +1756895400,6571.75,6574,6570,6573,4745 +1756897200,6572.75,6576,6569.5,6569.75,7218 +1756899000,6569.75,6574.25,6564.25,6565.5,10927 +1756900800,6565.5,6571.75,6565.5,6568.25,10042 +1756902600,6568.25,6568.25,6560,6561.5,15203 +1756904400,6561.5,6568,6560.75,6564.5,18494 +1756906200,6564.5,6570.25,6556,6557.25,156359 +1756908000,6557.5,6570,6553.5,6561.25,126089 +1756909800,6561.25,6579.5,6561,6577.5,91856 +1756911600,6577.5,6580,6560.5,6562,92198 +1756913400,6562,6567.5,6558.75,6561.5,83737 +1756915200,6561.25,6569,6557.5,6562,60575 +1756917000,6562,6563,6551.75,6555.75,68390 +1756918800,6555.75,6566.25,6555.5,6560.25,51149 +1756920600,6560.25,6562,6543.75,6547.5,72201 +1756922400,6547.5,6550.5,6543,6548.75,54694 +1756924200,6548.75,6550.5,6542.25,6546.75,51390 +1756926000,6546.5,6550,6543.5,6548,39010 +1756927800,6548.25,6575,6548,6574.25,183006 +1756929600,6574.25,6577.75,6573.5,6577,57893 +1756931400,6577.25,6578.5,6575.75,6576.25,17377 +1756936800,6575.75,6576.25,6571.5,6571.75,3613 +1756938600,6571.5,6573,6570.5,6570.75,1383 +1756940400,6571,6575.25,6571,6573.25,1372 +1756942200,6573.25,6573.5,6570.25,6571.5,1392 +1756944000,6571.5,6587,6570.25,6582.75,6934 +1756945800,6582.75,6585.5,6581.25,6583,3433 +1756947600,6583,6585,6580.75,6581.25,2813 +1756949400,6581,6582.75,6578.75,6581,3016 +1756951200,6581,6588,6581,6581,3535 +1756953000,6580.75,6583.5,6577,6578.25,2324 +1756954800,6578.25,6579.5,6576.5,6577,2121 +1756956600,6577,6577.25,6574.25,6576.25,2115 +1756958400,6576,6582.5,6576,6582,2075 +1756960200,6582,6582.25,6580.5,6581.75,1263 +1756962000,6581.5,6584.75,6577,6578.25,2515 +1756963800,6578.5,6580.25,6576.25,6578.25,1937 +1756965600,6578,6581.75,6576.5,6578.25,3711 +1756967400,6578.25,6581.75,6574.75,6575,3375 +1756969200,6575,6583.5,6574.25,6579.5,6690 +1756971000,6579.75,6585.25,6578.75,6581.75,4799 +1756972800,6582,6584.5,6579,6584.5,5685 +1756974600,6584.5,6585,6580.75,6582.25,2693 +1756976400,6582.25,6584.25,6581,6582.5,2182 +1756978200,6582.5,6586,6581.75,6585.75,3148 +1756980000,6585.5,6589.5,6583,6583,8399 +1756981800,6583,6586,6583,6585.25,3058 +1756983600,6585,6588,6582,6583.25,4200 +1756985400,6583.25,6584.5,6578.5,6581.25,5573 +1756987200,6581.5,6587.5,6578.75,6580.75,8523 +1756989000,6581,6583.5,6577.25,6581,10698 +1756990800,6580.75,6582.25,6577,6581.5,13297 +1756992600,6581.5,6590.5,6579,6586.25,124472 +1756994400,6586,6588.25,6572,6586,122196 +1756996200,6585.75,6595,6585.5,6593.5,82368 +1756998000,6593.75,6601.75,6590.5,6599.5,73751 +1756999800,6599.25,6603.5,6595.5,6599,57131 +1757001600,6599,6603,6595.5,6596.75,39327 +1757003400,6596.5,6601.75,6595.25,6596.75,40225 +1757005200,6596.75,6607,6596.5,6605.75,45142 +1757007000,6605.75,6612,6603.25,6608.75,47484 +1757008800,6608.75,6613.5,6608.5,6609.5,33810 +1757010600,6609.75,6614,6608,6613.75,34947 +1757012400,6613.5,6620,6613.25,6616.25,53720 +1757014200,6616.25,6628.5,6615.25,6627,164282 +1757016000,6626.75,6632.5,6624.25,6630,51898 +1757017800,6630,6631.5,6628,6628.25,16520 +1757023200,6631.5,6633.5,6628.75,6630.5,4197 +1757025000,6630.5,6632.75,6629.5,6632.25,1730 +1757026800,6632,6633.75,6631.5,6632.5,1448 +1757028600,6632.75,6633,6630.75,6631.5,1854 +1757030400,6631.5,6635.5,6630.25,6635,3300 +1757032200,6635,6635.5,6633.25,6635,1789 +1757034000,6635.25,6636.75,6634.25,6635.5,1889 +1757035800,6635.5,6635.75,6633.75,6635.5,1530 +1757037600,6635.25,6635.5,6633.25,6633.75,1617 +1757039400,6633.75,6636.5,6633.25,6635.25,1156 +1757041200,6635.25,6635.5,6633.75,6634.5,1171 +1757043000,6634.75,6636,6633.75,6635.75,852 +1757044800,6636,6638.25,6635.75,6636.75,1557 +1757046600,6637,6638,6636.25,6636.5,874 +1757048400,6636.25,6638.5,6635.5,6638,1199 +1757050200,6638.25,6643.5,6638.25,6641,3334 +1757052000,6641.25,6646.5,6640.25,6646,5119 +1757053800,6646,6646.75,6642,6642.25,3611 +1757055600,6642.25,6644,6636.5,6636.5,7067 +1757057400,6636.75,6641.25,6635,6638,5445 +1757059200,6638,6640.75,6636.5,6640.5,4046 +1757061000,6640.75,6643.25,6639.5,6642,3813 +1757062800,6642.25,6642.5,6639.75,6640.75,3248 +1757064600,6640.5,6641,6638.5,6639,3518 +1757066400,6639,6641.25,6637,6639.75,3571 +1757068200,6639.5,6641.25,6638.5,6638.5,3136 +1757070000,6638.25,6642.25,6638.25,6640.25,3866 +1757071800,6640.5,6640.75,6633,6633.25,7006 +1757073600,6633.25,6636.5,6629.25,6630.5,16709 +1757075400,6630.25,6651.5,6618.25,6651.25,64700 +1757077200,6651.5,6656.25,6648.5,6649.5,37082 +1757079000,6649.25,6657.5,6640.5,6645.75,166238 +1757080800,6645.75,6646,6595,6600.25,208255 +1757082600,6600,6601.5,6575.25,6576.25,215772 +1757084400,6576,6597.25,6567.75,6596.75,148143 +1757086200,6596.75,6603.75,6587.75,6591.5,97480 +1757088000,6591.25,6602,6587.5,6591.75,67922 +1757089800,6591.75,6599.25,6586.75,6599.25,56119 +1757091600,6599.25,6600,6588,6593.25,54567 +1757093400,6593.25,6595.25,6580.5,6586,57011 +1757095200,6586,6594.5,6583.25,6591.5,46252 +1757097000,6591.5,6597.75,6591.5,6597.5,38984 +1757098800,6597.75,6608.75,6593.5,6605.75,64790 +1757100600,6605.75,6607.25,6596,6606.75,167360 +1757102400,6606.5,6607.25,6601,6603.25,37433 +1757104200,6603.25,6605,6602,6604.5,7603 +1757282400,6599.5,6606.25,6596,6605,6911 +1757284200,6605,6618.25,6605,6614.5,7744 +1757286000,6614.5,6621.25,6614,6619,3680 +1757287800,6619,6621.75,6618.5,6620.75,3257 +1757289600,6620.75,6623.25,6619,6621.25,4338 +1757291400,6621.5,6622,6615.75,6616,3509 +1757293200,6616,6617.75,6615,6615.5,2469 +1757295000,6615.5,6619.5,6615.25,6617.25,2707 +1757296800,6617.5,6618,6611,6611.5,2591 +1757298600,6611.75,6613,6611.75,6612.5,1059 +1757300400,6612.25,6616.5,6612.25,6615.75,2172 +1757302200,6616,6617.25,6613.25,6615,2260 +1757304000,6615,6615.25,6610.5,6613,1394 +1757305800,6613.25,6614,6609.5,6610.5,2052 +1757307600,6610.5,6614.25,6610.5,6612.5,1551 +1757309400,6612.5,6612.75,6609.5,6609.75,1672 +1757311200,6609.5,6617.25,6609.5,6616,6635 +1757313000,6615.75,6616,6613.25,6614.25,2460 +1757314800,6614.5,6619.5,6613.5,6617.25,5773 +1757316600,6617.25,6622.75,6615.5,6616,4870 +1757318400,6616,6620.75,6614.5,6619,5061 +1757320200,6619.25,6621,6617.75,6619.25,2893 +1757322000,6619,6619.5,6616.25,6617.75,2508 +1757323800,6617.75,6622.5,6617,6621.75,2863 +1757325600,6621.75,6623.5,6620.5,6621.75,3091 +1757327400,6622,6624,6620.5,6620.75,3644 +1757329200,6620.75,6622.5,6619.25,6621.25,4140 +1757331000,6621.5,6622.75,6616.25,6616.75,4711 +1757332800,6616.75,6618.5,6612.5,6615.5,7502 +1757334600,6615.25,6621.25,6615.25,6620.5,10195 +1757336400,6620.75,6624.5,6618.75,6620.25,18961 +1757338200,6620.25,6624.75,6614.25,6617.5,137710 +1757340000,6617.5,6623,6611,6621.5,91737 +1757341800,6621.25,6631.75,6620.25,6627.75,74582 +1757343600,6627.5,6632.25,6625.25,6632,63591 +1757345400,6631.75,6632.25,6618.5,6627.75,67254 +1757347200,6627.75,6627.75,6617.5,6620.25,54716 +1757349000,6620,6622,6611.5,6619.25,66868 +1757350800,6619.25,6621.5,6613.5,6618.75,43740 +1757352600,6618.75,6620.75,6606,6609.5,47089 +1757354400,6609.5,6619,6607,6617.5,48488 +1757356200,6617.75,6619.5,6612.5,6616,36963 +1757358000,6615.75,6616,6607,6609.25,51663 +1757359800,6609.25,6623.75,6608.25,6622.75,147907 +1757361600,6622.75,6624.25,6620.5,6623.5,34109 +1757363400,6623.5,6623.75,6621.5,6622.75,5971 +1757368800,6623.5,6627.75,6622.5,6626.25,4093 +1757370600,6626.25,6629.25,6626,6628.75,2168 +1757372400,6629,6630,6627,6627.5,1531 +1757374200,6627.5,6628.25,6625,6625.25,1874 +1757376000,6625.5,6628,6624.25,6625.5,2962 +1757377800,6625.5,6625.75,6623.5,6623.75,2580 +1757379600,6623.75,6625,6620.25,6621.25,2962 +1757381400,6621,6625,6619.75,6624,3026 +1757383200,6624,6628.75,6624,6628.5,2356 +1757385000,6628.5,6631,6627.25,6628,2509 +1757386800,6628,6630.75,6627.75,6630.75,2356 +1757388600,6630.5,6631.25,6629.75,6630.75,1746 +1757390400,6630.5,6630.75,6629,6629,1325 +1757392200,6629.25,6630.25,6627.75,6629.25,1270 +1757394000,6629.25,6629.25,6624,6624.75,2191 +1757395800,6624.75,6630,6624.5,6628,1875 +1757397600,6628,6632.75,6627.25,6632,3935 +1757399400,6632,6633.5,6630.75,6631.5,4333 +1757401200,6631.5,6637,6630.75,6636,6085 +1757403000,6636,6639.25,6629.5,6630.25,6941 +1757404800,6630.5,6631.75,6627.25,6630.75,7344 +1757406600,6630.75,6631.75,6626.75,6628.5,3780 +1757408400,6628.5,6631,6626.75,6629.25,2790 +1757410200,6629.25,6629.75,6627,6627.5,2633 +1757412000,6627.5,6630.25,6627,6628.25,1967 +1757413800,6628.25,6630,6625.75,6627.5,2641 +1757415600,6627.25,6628,6622.75,6624.25,4192 +1757417400,6624.25,6630.25,6624,6629.5,4202 +1757419200,6629.25,6630.75,6627.25,6629.5,5004 +1757421000,6629.5,6629.5,6626.25,6627.5,8076 +1757422800,6627.25,6627.5,6617.75,6623,30977 +1757424600,6623,6628.5,6618.25,6623.25,104865 +1757426400,6623.25,6630.75,6617.25,6620.75,114348 +1757428200,6620.5,6621,6605,6616.25,123831 +1757430000,6616,6621.25,6610.75,6620.75,69904 +1757431800,6620.5,6621.25,6613,6615.5,59059 +1757433600,6615.5,6623.5,6614.5,6621.5,51518 +1757435400,6621.5,6625.25,6620.5,6623.5,35262 +1757437200,6623.5,6631.25,6623,6628.75,63235 +1757439000,6628.75,6633,6627.75,6631,43773 +1757440800,6631.25,6633.25,6628.75,6631.5,40579 +1757442600,6631.5,6634.25,6629.5,6631.75,40296 +1757444400,6631.75,6634.5,6628.75,6633.75,34132 +1757446200,6633.75,6642,6630.25,6636.75,137451 +1757448000,6636.75,6647.75,6632.25,6647.25,49673 +1757449800,6647.25,6652,6645.75,6646,13422 +1757455200,6648,6653,6646.75,6650.25,4745 +1757457000,6650,6651.75,6649.25,6649.5,1270 +1757458800,6649.75,6649.75,6642.75,6643.75,4821 +1757460600,6643.25,6646.75,6642.5,6645.5,3761 +1757462400,6645.5,6649.25,6644.75,6648.5,2699 +1757464200,6648.5,6649.75,6646,6647,2936 +1757466000,6647,6650.75,6645.5,6650.5,2331 +1757467800,6650.5,6652.75,6650,6651.25,3789 +1757469600,6651.25,6651.5,6649.25,6650,2482 +1757471400,6650,6652.75,6649.5,6652,1974 +1757473200,6651.75,6653,6651.5,6652,1331 +1757475000,6652,6653.5,6651.75,6653.25,1475 +1757476800,6653.25,6654,6653,6654,1392 +1757478600,6654,6655.25,6653.5,6655.25,2339 +1757480400,6655,6655.25,6653,6654,2091 +1757482200,6654,6655.5,6652.25,6653.5,2765 +1757484000,6653.75,6655.75,6651.25,6655.25,3663 +1757485800,6655.25,6657.25,6654,6655.25,4760 +1757487600,6655.25,6658.75,6653.5,6658,5351 +1757489400,6658,6659.5,6655.75,6656.75,6400 +1757491200,6656.75,6657.5,6651.5,6651.5,4530 +1757493000,6651.5,6652,6646.75,6648.5,6035 +1757494800,6648.5,6650,6645.25,6646.5,5469 +1757496600,6646.75,6651.75,6646,6651.5,3406 +1757498400,6651.75,6654.25,6650.25,6653.75,3959 +1757500200,6654,6655.75,6653.25,6655.75,4365 +1757502000,6655.75,6659.5,6655.25,6657.25,5900 +1757503800,6657,6661.25,6656.5,6659.25,7185 +1757505600,6659.25,6662.75,6655.5,6657.25,10965 +1757507400,6657,6681,6654.5,6670.5,51322 +1757509200,6670.5,6675,6666.75,6668.75,24949 +1757511000,6669,6671.5,6659.5,6668.5,165844 +1757512800,6668.25,6678,6667.25,6671.75,98560 +1757514600,6671.75,6673,6665.25,6666.5,85913 +1757516400,6666.5,6668.5,6656.75,6660.5,96997 +1757518200,6660.5,6668.75,6655.75,6665.25,64346 +1757520000,6665.5,6666.5,6658.5,6658.5,47774 +1757521800,6658.5,6662.75,6653.75,6661.75,50241 +1757523600,6661.75,6666.75,6653.25,6655.25,51883 +1757525400,6655,6659.5,6651.5,6655.5,55910 +1757527200,6655.5,6656.5,6646.5,6649.25,56519 +1757529000,6649,6653.5,6646,6652.25,50600 +1757530800,6652,6653.75,6638.25,6640.5,75304 +1757532600,6640.75,6659.25,6639,6655,153326 +1757534400,6654.75,6657,6651.75,6654,36500 +1757536200,6654,6655,6652.25,6652.5,5783 +1757541600,6651.5,6656.75,6651.25,6655,2790 +1757543400,6655,6663.25,6655,6659.75,4093 +1757545200,6660,6663.75,6658.5,6661.5,2964 +1757547000,6661.5,6662,6659.75,6661.25,1354 +1757548800,6661.25,6662,6655.25,6657.75,2993 +1757550600,6657.75,6663.25,6657.25,6661.5,2259 +1757552400,6661.5,6662.5,6660,6662,2146 +1757554200,6662,6663.5,6660.25,6662.25,2166 +1757556000,6662.25,6662.5,6659.75,6662.25,1792 +1757557800,6662,6663.25,6660.25,6661.5,1115 +1757559600,6661.25,6662.75,6661,6662.5,881 +1757561400,6662.5,6663,6661.25,6662,1321 +1757563200,6661.75,6662.5,6656,6656.75,2181 +1757565000,6656.75,6657.25,6655.25,6655.25,1219 +1757566800,6655.5,6657.75,6653,6656.5,2205 +1757568600,6656.5,6658.5,6655.25,6656.25,1781 +1757570400,6656.25,6661.25,6654.75,6661,2634 +1757572200,6660.75,6664.75,6660.5,6663.5,3595 +1757574000,6663.5,6664.75,6660,6661.5,4834 +1757575800,6661.25,6665.25,6660.75,6664.5,3377 +1757577600,6664.25,6667,6663.5,6664.5,4681 +1757579400,6664.5,6664.75,6662.25,6663.25,2553 +1757581200,6663.25,6665,6662.5,6664.25,1987 +1757583000,6664.25,6664.75,6662,6663.5,2282 +1757584800,6663.75,6668.25,6663,6667.25,2832 +1757586600,6667.25,6669.25,6666.75,6668.5,3759 +1757588400,6668.5,6669.5,6668,6668.25,2683 +1757590200,6668.5,6671,6667.5,6669,6472 +1757592000,6668.75,6672.75,6666.75,6670,12732 +1757593800,6670.75,6678,6651.25,6673.75,59328 +1757595600,6673.5,6674.75,6667.75,6673.5,22387 +1757597400,6673.5,6688.25,6667.75,6687.75,142877 +1757599200,6687.75,6694.75,6685.75,6691.5,104851 +1757601000,6691.5,6702.25,6690.5,6698.75,94409 +1757602800,6698.5,6708,6697.5,6706.5,79808 +1757604600,6706.5,6710.75,6698.5,6704.5,59667 +1757606400,6704.5,6709.5,6703.25,6705.75,43440 +1757608200,6705.75,6707.75,6700.75,6703.75,41759 +1757610000,6703.75,6707.75,6700.75,6703.5,42659 +1757611800,6703.25,6708.25,6702.25,6707.75,33460 +1757613600,6707.75,6708.75,6703.75,6705.5,44570 +1757615400,6705.5,6709.75,6703.75,6707.75,36015 +1757617200,6707.5,6710.5,6706,6709.75,43852 +1757619000,6710,6715.75,6706.25,6708,151573 +1757620800,6707.75,6710,6706,6708,36755 +1757622600,6708,6708.75,6707,6707.5,8044 +1757628000,6712,6712,6707,6708.75,4803 +1757629800,6708.75,6709.25,6706,6707.75,1833 +1757631600,6708,6710.5,6706.75,6709.25,1247 +1757633400,6709.25,6710.5,6708.25,6708.75,1339 +1757635200,6708.75,6709,6706.25,6708.25,2741 +1757637000,6708,6708.5,6706.5,6706.75,1903 +1757638800,6707,6707.75,6704.75,6705.75,2352 +1757640600,6705.5,6705.75,6703.25,6703.5,2466 +1757642400,6703.75,6704.25,6702.25,6702.25,2341 +1757644200,6702.25,6705.75,6702,6704.75,2408 +1757646000,6704.75,6706.25,6704,6705.25,1518 +1757647800,6705.25,6706.75,6704,6706.25,1096 +1757649600,6706.25,6709.25,6706.25,6707.75,1531 +1757651400,6708,6708.5,6706.75,6707.25,989 +1757653200,6707.25,6708.75,6706.75,6708,1576 +1757655000,6708,6710,6706.75,6709,2532 +1757656800,6709,6709.25,6703.25,6704.25,4114 +1757658600,6704.5,6705.75,6701,6704.75,4854 +1757660400,6704.75,6707,6703.25,6704,5183 +1757662200,6704,6704,6699.75,6700.5,4913 +1757664000,6700.5,6702,6691.75,6697.5,10201 +1757665800,6697.5,6699,6695.75,6699,3399 +1757667600,6698.75,6700,6697.75,6699.5,2792 +1757669400,6699.5,6701,6697.5,6699.25,3582 +1757671200,6699.25,6700.5,6698.5,6700,2481 +1757673000,6700,6702.25,6699.75,6702,3270 +1757674800,6702,6703.5,6698.75,6703.5,4700 +1757676600,6703.5,6705.25,6702.5,6705,4702 +1757678400,6705,6705.5,6701.75,6704.75,8443 +1757680200,6704.5,6706.75,6700.25,6706.25,13657 +1757682000,6706.25,6709,6705.25,6705.5,14647 +1757683800,6705.5,6710.25,6700.75,6708.75,97788 +1757685600,6709.25,6711.5,6702.5,6709,74796 +1757687400,6709.25,6714.5,6706.25,6713.5,50704 +1757689200,6713.5,6713.75,6705.5,6705.75,54458 +1757691000,6706,6707.75,6701.5,6705.5,46449 +1757692800,6705.5,6710.25,6702.25,6710,38694 +1757694600,6710,6711.5,6705.75,6710,35239 +1757696400,6710.25,6712.25,6707.5,6710.25,27468 +1757698200,6710.5,6714.25,6708.5,6713,32407 +1757700000,6713.25,6715.25,6711.75,6714.75,26066 +1757701800,6714.75,6721.75,6713.5,6717.75,53771 +1757703600,6718,6719.25,6710.25,6711.5,51245 +1757705400,6711.5,6712.75,6698.75,6703.5,191313 +1757707200,6703.5,6704.75,6701.25,6704.25,36858 +1757709000,6704,6705.75,6703.25,6704.25,6748 +1757887200,6704,6708.25,6702,6707,2092 +1757889000,6706.75,6708.25,6706.5,6707.25,585 +1757890800,6707.25,6708,6704.5,6704.5,680 +1757892600,6704.5,6704.75,6702.5,6703.75,1072 +1757894400,6704,6704.5,6701,6701.5,1698 +1757896200,6701.5,6705.25,6701.25,6704.5,1418 +1757898000,6704.5,6705.75,6704.25,6705.75,777 +1757899800,6706,6707.25,6705,6706.75,894 +1757901600,6706.5,6707.75,6705.25,6707.5,811 +1757903400,6707.25,6708,6706.25,6708,757 +1757905200,6707.75,6709.5,6707.25,6707.75,950 +1757907000,6708,6709.25,6707.25,6708,612 +1757908800,6708,6709.5,6708,6709,431 +1757910600,6709,6709.75,6708.75,6709.75,342 +1757912400,6709.5,6710,6707.75,6708.75,697 +1757914200,6709,6712.25,6708.25,6711.5,1143 +1757916000,6711.5,6713.5,6710.5,6710.75,1878 +1757917800,6710.5,6715,6710.25,6714.25,2233 +1757919600,6714,6715.75,6712.5,6713.75,3079 +1757921400,6713.75,6716.5,6712.75,6714.25,2707 +1757923200,6714.25,6714.5,6702,6709,9630 +1757925000,6709,6713.25,6705.75,6710,3108 +1757926800,6709.75,6710,6706.75,6709.5,1532 +1757928600,6709.25,6710.75,6708.25,6710.25,1902 +1757930400,6710.25,6713.25,6709.5,6713,1711 +1757932200,6713.25,6714.75,6712.25,6714.25,2293 +1757934000,6714.5,6716.75,6714,6715.25,2671 +1757935800,6715,6718.25,6714.5,6717.75,3896 +1757937600,6717.75,6724.25,6717,6720.5,8970 +1757939400,6720.75,6725.5,6718.75,6725.25,5653 +1757941200,6725.25,6727,6722.5,6725.25,10273 +1757943000,6725,6735.5,6723.5,6735.25,49047 +1757944800,6735,6736,6728.5,6735.75,29406 +1757946600,6735.5,6738.75,6732,6738.25,27127 +1757948400,6738.25,6739.25,6730.75,6732.25,24337 +1757950200,6732,6737,6731,6734.75,19753 +1757952000,6734.5,6737.5,6732.75,6734.5,13092 +1757953800,6734.5,6737.5,6729,6729.5,15657 +1757955600,6729.5,6732.5,6723.5,6725.75,21237 +1757957400,6725.75,6735.25,6725.25,6734.75,25630 +1757959200,6734.5,6734.75,6727.5,6727.5,14176 +1757961000,6727.5,6729.75,6721.25,6728.5,21026 +1757962800,6728.25,6730.25,6725.5,6729.25,15678 +1757964600,6729,6738.5,6726.25,6737.5,56862 +1757966400,6737.5,6738.25,6731.75,6731.75,19764 +1757968200,6732,6734.75,6731.75,6732.5,4057 +1757973600,6731.25,6733.5,6730.75,6731,1539 +1757975400,6731.25,6731.5,6729.5,6730.25,1638 +1757977200,6730.5,6736.5,6730,6735.75,1356 +1757979000,6735.75,6736,6734,6735.5,1071 +1757980800,6735.75,6735.75,6732.5,6732.75,1848 +1757982600,6732.75,6734.5,6731,6734.25,1613 +1757984400,6734.5,6737,6733.5,6734.25,1455 +1757986200,6734.5,6737,6734.5,6736,1476 +1757988000,6735.75,6738.25,6735.25,6738.25,1425 +1757989800,6738,6741.5,6738,6739,2181 +1757991600,6739,6742,6738.75,6741.5,1150 +1757993400,6741.75,6743.5,6741.5,6743,1455 +1757995200,6743,6743,6741.5,6742.25,627 +1757997000,6742.25,6742.75,6741.5,6742.75,726 +1757998800,6742.5,6744.25,6741.75,6743.5,1654 +1758000600,6743.5,6746.5,6742,6745.25,1963 +1758002400,6745.25,6747,6743.75,6744.25,2059 +1758004200,6744,6744.25,6741,6741.25,2085 +1758006000,6741.5,6745,6740.75,6743.75,6245 +1758007800,6743.75,6746,6742.75,6746,5062 +1758009600,6746,6752.75,6745.5,6751.75,9406 +1758011400,6752,6754.75,6750.5,6752.75,4990 +1758013200,6752.75,6754.75,6750.75,6752,3871 +1758015000,6751.75,6751.75,6748.5,6750.25,3131 +1758016800,6750.25,6750.5,6748.5,6750,2812 +1758018600,6750,6750.75,6749,6749.75,2995 +1758020400,6749.5,6749.75,6745.75,6748,5331 +1758022200,6748,6749,6745.75,6747.25,4120 +1758024000,6747.5,6747.75,6743.75,6744.75,7123 +1758025800,6745,6747.75,6740.5,6742.5,14125 +1758027600,6742.5,6744.75,6740.75,6742.75,19978 +1758029400,6743,6746.25,6728.25,6730.75,138057 +1758031200,6730.75,6733,6724,6727.25,93012 +1758033000,6727,6730.75,6724.5,6726,60218 +1758034800,6726.25,6728.75,6721.25,6723.5,60587 +1758036600,6723.25,6727,6719.25,6724.25,50699 +1758038400,6724,6727,6722.75,6726.5,32980 +1758040200,6726.25,6728.25,6722,6727,36354 +1758042000,6727,6731.75,6726.5,6730,31103 +1758043800,6730.25,6731,6726.5,6729.25,34757 +1758045600,6729,6731.25,6727.25,6729,31116 +1758047400,6729,6734.25,6728,6732.75,37082 +1758049200,6733,6734.25,6727.25,6728.5,42351 +1758051000,6728.5,6733.75,6723.75,6726.25,159582 +1758052800,6726.5,6730.75,6725.75,6730.75,30259 +1758054600,6730.5,6731.5,6727,6727.75,6888 +1758060000,6727.5,6730.25,6726,6730,2612 +1758061800,6730.25,6732.5,6730.25,6731.25,2047 +1758063600,6731.5,6732.25,6729,6729.25,1073 +1758065400,6729.25,6731,6729,6730.25,872 +1758067200,6730.25,6732.25,6728.5,6730,2557 +1758069000,6730,6730.75,6728.25,6730,1528 +1758070800,6730,6730.75,6728,6729.25,1614 +1758072600,6729,6729,6725.75,6726,1950 +1758074400,6726.25,6726.75,6722.5,6723.25,1760 +1758076200,6723.25,6724.75,6723,6724.5,1098 +1758078000,6724.5,6724.75,6723.25,6723.5,806 +1758079800,6723.75,6724.75,6723,6723.25,871 +1758081600,6723.5,6724.25,6721.75,6722.75,1000 +1758083400,6722.75,6724.75,6722.5,6723.5,623 +1758085200,6723.5,6724.5,6720.25,6722,1668 +1758087000,6722.25,6724,6721.25,6723.25,1553 +1758088800,6723.25,6725,6721.75,6724.5,2022 +1758090600,6724.5,6727.25,6723,6726.5,1990 +1758092400,6726.5,6730.25,6724.25,6730.25,4588 +1758094200,6730,6731,6728.25,6729.5,4005 +1758096000,6729.25,6729.75,6723,6725.5,4424 +1758097800,6725.5,6725.5,6711.75,6723.5,19541 +1758099600,6723.75,6727.25,6723,6726.5,4399 +1758101400,6726.75,6727.5,6723.5,6724.75,3724 +1758103200,6724.5,6726,6721.75,6722,3332 +1758105000,6722.25,6722.5,6718.5,6720,4965 +1758106800,6720.25,6723.75,6717.75,6722.25,5136 +1758108600,6722,6722.5,6718,6720.75,5717 +1758110400,6721,6724,6719.75,6723.5,6211 +1758112200,6723.75,6726.25,6722,6725.75,8935 +1758114000,6725.75,6729,6724.25,6727,12563 +1758115800,6727,6733.75,6723,6725.75,126431 +1758117600,6725.5,6726.5,6717.75,6718.25,77418 +1758119400,6718.25,6723.25,6717,6719.75,55037 +1758121200,6719.75,6723.25,6715,6716,45012 +1758123000,6716,6719.75,6715.25,6719.25,35901 +1758124800,6719.25,6720.25,6714,6716,40546 +1758126600,6716,6716.5,6708,6710,46775 +1758128400,6709.75,6714,6709.75,6713,28176 +1758130200,6713.25,6725,6713.25,6723.5,33885 +1758132000,6723.5,6744.5,6698,6730.75,190263 +1758133800,6730.75,6732.75,6669,6703.75,226036 +1758135600,6703.75,6734,6701.25,6729,162544 +1758137400,6729,6732.75,6711.5,6718.25,174402 +1758139200,6718.5,6727.25,6718,6723.75,37847 +1758141000,6723.75,6727,6720.75,6723.75,6526 +1758146400,6722.5,6731.5,6722,6730.75,3594 +1758148200,6731,6740.75,6730.25,6739,5444 +1758150000,6739.25,6741.75,6739.25,6740.5,3952 +1758151800,6740.5,6742.5,6738.75,6741.25,4084 +1758153600,6741.25,6741.25,6735,6735.5,4224 +1758155400,6735.75,6737,6734.75,6736,3804 +1758157200,6735.75,6741.25,6735.5,6738.5,4602 +1758159000,6738.5,6742,6738,6741.25,3057 +1758160800,6741.5,6743.25,6739.5,6743,3055 +1758162600,6743.25,6745.75,6743,6745.5,4040 +1758164400,6745.25,6749.5,6745.25,6748.5,5338 +1758166200,6748.5,6749.25,6746.25,6748.25,2235 +1758168000,6748.25,6750,6746.75,6749.5,2165 +1758169800,6749.25,6751.5,6748.25,6750.75,2799 +1758171600,6750.5,6751.5,6743.75,6744,3387 +1758173400,6743.75,6746,6742.75,6744.75,3198 +1758175200,6744.5,6745.25,6739,6740.25,4620 +1758177000,6740.25,6748,6738,6747.5,5340 +1758178800,6747.5,6754,6746.25,6748.25,9292 +1758180600,6748.25,6759.5,6748.25,6757.5,8219 +1758182400,6757.5,6765.5,6756,6764.75,10954 +1758184200,6764.75,6777,6764.5,6776,14040 +1758186000,6776,6777.75,6772,6773.75,8613 +1758187800,6773.75,6777.75,6772.75,6773.25,7135 +1758189600,6773.25,6775.75,6770.25,6771,4998 +1758191400,6770.75,6771,6765.5,6768.25,6905 +1758193200,6768.5,6775,6767.5,6772.25,11057 +1758195000,6772,6772.25,6764.25,6768.25,9689 +1758196800,6768.25,6770.5,6763,6768.5,10590 +1758198600,6768.5,6770,6750.75,6751,21317 +1758200400,6751.25,6752,6740.5,6744.75,41294 +1758202200,6744.75,6750.25,6728.25,6746.75,184546 +1758204000,6746.75,6771.5,6746,6770.5,121457 +1758205800,6770.5,6776,6753,6753.75,110481 +1758207600,6754,6766.5,6752,6759.25,85902 +1758209400,6759.5,6766,6747.75,6752,64623 +1758211200,6752,6762,6749,6760.75,51987 +1758213000,6761,6768.5,6760.75,6767,41441 +1758214800,6767,6769,6759,6759.75,44743 +1758216600,6759.75,6761,6751.5,6754,59152 +1758218400,6754.25,6759.25,6752.25,6754,37685 +1758220200,6754,6762,6749.5,6759.25,43464 +1758222000,6759.25,6761.5,6753.25,6753.75,45805 +1758223800,6753.75,6757.75,6746.25,6750.25,151054 +1758225600,6750.25,6755.75,6749,6755.75,39516 +1758227400,6755.5,6758.25,6755.25,6756.75,10505 +1758232800,6758,6763,6756.25,6762.25,3609 +1758234600,6762.5,6762.75,6755.25,6761.5,3065 +1758236400,6761.75,6762.75,6760.5,6761.5,1370 +1758238200,6761.5,6763.5,6761,6761,1884 +1758240000,6761.25,6763.75,6753.25,6754.25,4561 +1758241800,6754.25,6756,6751.5,6754.5,2719 +1758243600,6754.5,6755.75,6753.25,6755.75,2012 +1758245400,6755.75,6759,6755.5,6757.25,3327 +1758247200,6757.25,6758.5,6752.25,6752.5,2897 +1758249000,6752.5,6755.5,6752.5,6754.5,1584 +1758250800,6754.5,6761,6754,6760.5,2723 +1758252600,6760.75,6760.75,6753.75,6755.5,2934 +1758254400,6755.75,6756,6748.5,6753.5,3755 +1758256200,6753.25,6757.25,6752.75,6756.75,1612 +1758258000,6756.75,6757.5,6753,6753.25,1960 +1758259800,6753,6753.5,6748.75,6750.75,3613 +1758261600,6751,6752.75,6742.25,6745.25,6091 +1758263400,6745.5,6749.5,6742,6742,5321 +1758265200,6742,6747.5,6737.5,6746.75,7322 +1758267000,6746.75,6747.25,6742.75,6746,4681 +1758268800,6746,6752.5,6745.25,6752,4700 +1758270600,6752,6753.5,6750.25,6751,2899 +1758272400,6750.75,6754.25,6750.25,6753.5,3215 +1758274200,6753.75,6755.75,6751,6751,4247 +1758276000,6751.25,6754.5,6749.25,6753,3524 +1758277800,6753.25,6755.5,6750.5,6754.25,3894 +1758279600,6754,6757,6751.5,6755.25,5290 +1758281400,6755,6758,6753.5,6757.75,4895 +1758283200,6757.75,6763.5,6756.75,6762.75,9060 +1758285000,6763,6764.25,6759.5,6760.5,12250 +1758286800,6760.75,6770.5,6759.75,6765.25,42292 +1758288600,6765,6769.25,6754.75,6763.75,146631 +1758290400,6763.5,6766.25,6758.75,6760.75,71548 +1758292200,6760.75,6764,6751.25,6757.5,82289 +1758294000,6757.5,6761.25,6748,6749,75524 +1758295800,6749,6758,6745.25,6758,63084 +1758297600,6757.75,6769.25,6757.5,6767.5,64572 +1758299400,6767.5,6770.25,6763.5,6768,43186 +1758301200,6768,6769.5,6764.75,6767.75,32360 +1758303000,6767.75,6772,6767.5,6770,38448 +1758304800,6769.75,6771.5,6766.5,6768.75,32855 +1758306600,6768.75,6775,6767.5,6775,40594 +1758308400,6774.75,6784.75,6774.25,6782.25,70470 +1758310200,6782,6789.5,6777.75,6779.75,223087 +1758312000,6779.75,6782.75,6776,6776.5,59000 +1758313800,6776.75,6779.75,6776,6777.75,11248 +1758492000,6774,6779.25,6770.25,6772.75,4007 +1758493800,6772.75,6777.25,6772,6774.5,2746 +1758495600,6774.5,6775.25,6772.5,6774,1578 +1758497400,6774,6774,6772,6772.75,1034 +1758499200,6772.75,6778,6772.25,6776,3841 +1758501000,6775.75,6776,6768.5,6769.5,4155 +1758502800,6769.5,6774.5,6768.75,6771,3865 +1758504600,6771.25,6773,6769.75,6772.5,2580 +1758506400,6772.25,6773.5,6771.5,6772.5,1892 +1758508200,6772.5,6774.5,6772.5,6774,1360 +1758510000,6773.75,6775.5,6771.75,6775.25,1992 +1758511800,6775.5,6777,6775,6776,1768 +1758513600,6776,6776.5,6774.25,6774.5,1400 +1758515400,6774.5,6775.5,6773.5,6773.75,985 +1758517200,6773.75,6776.25,6773.5,6774.75,1559 +1758519000,6774.75,6775.25,6772.75,6772.75,1673 +1758520800,6773,6773.75,6769,6770.25,4127 +1758522600,6770.5,6771.25,6767.25,6768.25,3548 +1758524400,6768.5,6771,6753.25,6754.75,11001 +1758526200,6755,6762.25,6754.75,6760,6514 +1758528000,6760.25,6769.5,6759.25,6766.75,7625 +1758529800,6766.75,6768.5,6762,6762.25,4267 +1758531600,6762.5,6763.75,6757.25,6761,5514 +1758533400,6761,6761.5,6759.5,6760.75,2637 +1758535200,6760.75,6766.5,6760,6764.75,3669 +1758537000,6765,6766.25,6758.75,6759.5,4550 +1758538800,6759.5,6761.75,6757.25,6759.25,5628 +1758540600,6759,6762,6757,6761.75,5406 +1758542400,6761.5,6762,6756.5,6757,6665 +1758544200,6757,6762.75,6756.5,6761.25,11189 +1758546000,6761,6764.75,6758,6763.75,16736 +1758547800,6764,6777.25,6763.75,6775.75,108058 +1758549600,6776,6783.25,6773.5,6782.75,78349 +1758551400,6782.5,6792.75,6780.75,6792.25,70108 +1758553200,6792,6795.5,6788.75,6791.25,62254 +1758555000,6791.5,6792.25,6786.5,6787.75,48589 +1758556800,6787.75,6801.5,6787.5,6800.75,70649 +1758558600,6800.5,6807.25,6799.75,6806.25,52678 +1758560400,6806,6807.75,6803.25,6807.25,32780 +1758562200,6807.25,6810,6805,6805.5,40680 +1758564000,6805.5,6808.5,6802.5,6808,39253 +1758565800,6808,6810.5,6806.75,6810.25,29455 +1758567600,6810,6814.75,6809.75,6813.75,42203 +1758569400,6813.5,6814.75,6809,6809.75,147661 +1758571200,6809.75,6810.25,6802.75,6803.75,50046 +1758573000,6803.75,6808.75,6803.5,6807.75,8412 +1758578400,6807.5,6809,6804.75,6805.25,3165 +1758580200,6805,6807,6803.75,6806.25,2105 +1758582000,6806.25,6807.5,6805.5,6807,1361 +1758583800,6807,6810.5,6806.75,6809,1862 +1758585600,6809,6810.25,6806.5,6807.5,2233 +1758587400,6807.75,6810.5,6807.5,6807.75,1927 +1758589200,6807.75,6810.25,6807,6809.75,1883 +1758591000,6809.75,6811.25,6808,6808.5,2102 +1758592800,6808.5,6810.5,6808.25,6808.5,1401 +1758594600,6808.5,6810.25,6808.25,6808.5,1053 +1758596400,6808.5,6810.5,6808.25,6809.75,1142 +1758598200,6809.5,6810.5,6809,6809.25,1018 +1758600000,6809.25,6809.5,6806,6806.5,1703 +1758601800,6806.25,6806.75,6804.25,6805.5,1698 +1758603600,6805.25,6809,6804.75,6808.25,2034 +1758605400,6808.25,6812,6808.25,6808.5,2100 +1758607200,6808.25,6810.75,6807.75,6810,2331 +1758609000,6809.75,6811.75,6808.25,6811.25,2176 +1758610800,6811.25,6811.25,6805.25,6806.25,6248 +1758612600,6806.25,6809.75,6805.5,6807.75,8572 +1758614400,6807.5,6812.75,6807.5,6812,8055 +1758616200,6812,6812.25,6808.5,6808.5,4165 +1758618000,6808.75,6810.25,6807.5,6809,2914 +1758619800,6809,6811.25,6808.75,6810.5,2860 +1758621600,6810.5,6811,6807,6807.25,3687 +1758623400,6807,6807.75,6803.75,6807.25,4513 +1758625200,6807,6807.25,6802,6805.75,5016 +1758627000,6805.5,6809.75,6804.75,6809,4432 +1758628800,6809,6810.5,6807.25,6808,5976 +1758630600,6808.25,6810.75,6806,6809.75,9547 +1758632400,6810,6810.5,6807,6808.25,14753 +1758634200,6808.25,6814.5,6806.5,6809.75,105669 +1758636000,6810,6813.5,6804.25,6807.25,78009 +1758637800,6807,6808.75,6802.25,6803.75,60245 +1758639600,6803.75,6805.5,6800.75,6802.25,52256 +1758641400,6802,6803.25,6795.25,6796,53223 +1758643200,6796,6797.75,6790.25,6793,53762 +1758645000,6792.75,6799.25,6789.25,6792,65151 +1758646800,6792,6793.25,6776.75,6777,77205 +1758648600,6777,6778.75,6760,6772,141611 +1758650400,6772.25,6773.75,6762,6766.75,70282 +1758652200,6766.5,6773.25,6759.75,6761,65414 +1758654000,6761,6768.25,6760.75,6763.75,54920 +1758655800,6764,6776.5,6763,6773.75,172000 +1758657600,6774,6776.75,6771,6774.25,38914 +1758659400,6774.5,6775.25,6773,6774.5,7823 +1758664800,6775.75,6780.5,6774.5,6776,3946 +1758666600,6776.25,6778.75,6776,6777.75,1395 +1758668400,6777.75,6778,6776.25,6776.75,905 +1758670200,6777,6777.25,6775.25,6775.75,1242 +1758672000,6775.75,6776.75,6769.75,6776.25,6841 +1758673800,6776.25,6777,6773.25,6775.5,2797 +1758675600,6775.5,6776,6771.75,6773.75,2562 +1758677400,6773.75,6774.75,6770.75,6772.75,2579 +1758679200,6772.5,6774.25,6771.5,6774.25,1968 +1758681000,6774,6776,6773.5,6775.25,1307 +1758682800,6775.25,6776.75,6775.25,6776,1162 +1758684600,6776,6776.5,6775,6776.25,1210 +1758686400,6776.25,6777.25,6776,6777.25,914 +1758688200,6777.25,6779,6776.5,6778.75,1139 +1758690000,6778.75,6780,6777.5,6779.5,1694 +1758691800,6779.5,6780.75,6777.5,6780.5,1744 +1758693600,6780.75,6783.75,6780,6781.5,4057 +1758695400,6781.25,6786,6780.5,6783.25,4040 +1758697200,6783.5,6784.75,6773.5,6773.5,8744 +1758699000,6773.75,6784.5,6773.75,6784.5,5548 +1758700800,6784.75,6785.75,6780.25,6780.5,6454 +1758702600,6780.25,6782.5,6780.25,6782.5,3621 +1758704400,6782.25,6785.25,6782,6784,3452 +1758706200,6784.25,6785.5,6782.25,6783.75,2902 +1758708000,6784,6784.75,6780.25,6780.5,3403 +1758709800,6780.5,6784,6779.5,6783.5,3485 +1758711600,6783.5,6786.25,6782.75,6784.5,3968 +1758713400,6784.5,6786.75,6780.5,6783.75,5479 +1758715200,6783.5,6785.5,6781.5,6783,5070 +1758717000,6783,6784.75,6781.5,6784.75,7946 +1758718800,6784.75,6786,6781.25,6785,13935 +1758720600,6785.25,6786.5,6764,6770.5,132440 +1758722400,6770.5,6775.25,6766.5,6772.25,78599 +1758724200,6772.25,6777,6767.75,6769.5,64810 +1758726000,6769.5,6771.75,6764,6766.75,56311 +1758727800,6766.5,6767,6741.75,6743.5,108177 +1758729600,6743.5,6751,6736,6748.5,118982 +1758731400,6748.75,6750.75,6743.75,6745,56735 +1758733200,6745.25,6756.75,6744,6753.75,56055 +1758735000,6753.75,6758,6743.25,6745.5,56296 +1758736800,6745.25,6747,6739.25,6743.75,58916 +1758738600,6743.75,6751.5,6742.25,6751.25,51297 +1758740400,6751,6751.25,6745.75,6748.25,37976 +1758742200,6748,6754,6745,6750,144724 +1758744000,6750,6757.5,6750,6755,39356 +1758745800,6755,6756.75,6754.25,6755,12140 +1758751200,6755.25,6758,6752.5,6753.25,2839 +1758753000,6753.25,6755.5,6753,6755,981 +1758754800,6754.75,6755,6753.25,6753.25,790 +1758756600,6753.5,6756.75,6752.5,6756.5,1434 +1758758400,6756.25,6761,6755.5,6759.5,3946 +1758760200,6759.5,6760.75,6758.75,6760.25,1933 +1758762000,6760.25,6761,6759.25,6760.5,1305 +1758763800,6760.5,6763.25,6760.25,6761.25,2749 +1758765600,6761.25,6762,6760.25,6761,1495 +1758767400,6761.25,6763,6761.25,6762.5,877 +1758769200,6762.75,6762.75,6761,6762.25,1091 +1758771000,6762.25,6762.75,6761.75,6762.75,871 +1758772800,6762.75,6763.25,6760.25,6761,1944 +1758774600,6760.75,6761,6756.75,6758,1780 +1758776400,6757.75,6758.5,6754,6757,2423 +1758778200,6757,6757,6754,6756.25,1907 +1758780000,6756.25,6757.5,6752.25,6752.5,2700 +1758781800,6752.5,6753.5,6748,6749.5,3891 +1758783600,6749.75,6751,6741.75,6750.25,7704 +1758785400,6750.25,6754,6748.75,6751.25,4958 +1758787200,6751.25,6755.5,6750.75,6754.5,5007 +1758789000,6754.5,6755,6745.75,6748,5024 +1758790800,6748,6750.5,6745.75,6749,3167 +1758792600,6748.75,6750.25,6742.5,6745.75,5715 +1758794400,6745.75,6747.5,6740.5,6741.5,5500 +1758796200,6741.5,6745.75,6737.25,6740.75,7476 +1758798000,6740.75,6741,6728.75,6731,14182 +1758799800,6731,6732.5,6720.5,6722.5,16054 +1758801600,6722.25,6731,6721,6727.25,19676 +1758803400,6727,6727,6711.5,6716.75,31793 +1758805200,6716.5,6720.75,6711.25,6718,32385 +1758807000,6718,6718.5,6689.25,6695,232596 +1758808800,6695,6730.5,6693.75,6723.75,169670 +1758810600,6723.5,6730,6721.25,6726.75,86514 +1758812400,6726.75,6727,6710.25,6713,107402 +1758814200,6713,6733,6712.75,6728.25,89227 +1758816000,6728,6731,6717.75,6718.75,73526 +1758817800,6718.75,6728.5,6714.25,6717,61619 +1758819600,6717,6722.25,6704,6711.25,84869 +1758821400,6711.25,6713.25,6693.5,6694.5,70077 +1758823200,6694.5,6710.25,6682.25,6708.5,132687 +1758825000,6708.5,6720.5,6705.25,6717.75,84970 +1758826800,6717.75,6719.25,6709.5,6713.5,57085 +1758828600,6713.25,6721.75,6709.5,6718.5,143861 +1758830400,6718.5,6721.75,6716,6720.25,36034 +1758832200,6720,6724.5,6719,6720,10444 +1758837600,6720.75,6727,6718.25,6723.75,2765 +1758839400,6723.5,6726.5,6718,6720.75,2872 +1758841200,6720.25,6721.5,6716.75,6719,2958 +1758843000,6719.25,6720,6716.75,6717,2175 +1758844800,6716.75,6720.75,6715.5,6716.75,3157 +1758846600,6716.75,6720.75,6715.25,6720,2696 +1758848400,6719.75,6719.75,6714,6715,3366 +1758850200,6715,6719.75,6714.75,6716.25,4005 +1758852000,6716.25,6719.25,6715.5,6719,2059 +1758853800,6719.25,6721.75,6717.5,6717.75,2668 +1758855600,6717.75,6718.25,6711.75,6714,3779 +1758857400,6713.75,6716.25,6712.75,6716,1901 +1758859200,6715.75,6719.25,6711.75,6716,4268 +1758861000,6715.75,6717.25,6711.5,6711.75,2210 +1758862800,6711.75,6717,6711.25,6716.5,2726 +1758864600,6716.5,6719.5,6714.5,6719,3536 +1758866400,6719,6731.25,6718,6730.25,8870 +1758868200,6730.25,6730.5,6725.25,6726.75,4429 +1758870000,6726.75,6732,6722.5,6732,6879 +1758871800,6731.75,6732.5,6725.5,6728.5,5251 +1758873600,6728.5,6731,6724.5,6727,5382 +1758875400,6727,6728,6718.25,6718.25,5480 +1758877200,6718.25,6723.25,6715,6718,6786 +1758879000,6717.75,6723.75,6717.5,6722.5,3800 +1758880800,6722.75,6724.75,6717,6717.25,4547 +1758882600,6717.25,6718,6715.25,6717.75,2776 +1758884400,6717.25,6723.25,6715,6718,5809 +1758886200,6718,6726.75,6716.75,6724,6183 +1758888000,6724,6729.25,6722.25,6728,7794 +1758889800,6728.25,6748.25,6727,6739.5,38879 +1758891600,6739.5,6740,6730.25,6731.25,21638 +1758893400,6731.5,6756.25,6725.5,6755,149942 +1758895200,6755,6761.75,6715.25,6724.25,160437 +1758897000,6724.25,6736.25,6717.5,6721,115413 +1758898800,6720.75,6736.25,6716.5,6735.75,78308 +1758900600,6735.75,6737.5,6722.75,6723.25,72402 +1758902400,6723.25,6744.75,6721.25,6741.25,63535 +1758904200,6741.25,6752,6737.5,6750.5,61495 +1758906000,6750.5,6754.5,6748.5,6753.5,44318 +1758907800,6753.25,6754.5,6744.25,6750.5,40500 +1758909600,6750.25,6757.5,6745.25,6754.5,47410 +1758911400,6754.5,6758.5,6751.5,6756.25,45191 +1758913200,6756.25,6757,6749.75,6752.75,41719 +1758915000,6752.75,6756.5,6748,6754.25,116080 +1758916800,6754.25,6760.5,6753.25,6760.25,34652 +1758918600,6760.25,6761,6754.5,6755.75,21646 +1759096800,6755,6761.75,6754.75,6759.25,3807 +1759098600,6759,6763.75,6757.75,6761,2691 +1759100400,6760.75,6765,6760.25,6762.5,1793 +1759102200,6762.5,6765.5,6761,6763.75,3043 +1759104000,6763.75,6769.5,6762,6767.75,5031 +1759105800,6767.5,6771.5,6766.75,6769,3571 +1759107600,6769,6769.25,6765,6767.5,3701 +1759109400,6767.5,6771.25,6767,6769.25,3301 +1759111200,6769.25,6771.75,6767.75,6771,2459 +1759113000,6771,6772.75,6770,6772.5,2107 +1759114800,6772.25,6773.75,6771.5,6773.75,1952 +1759116600,6773.5,6774.75,6773,6773.75,1788 +1759118400,6774,6777,6773.5,6776.5,2092 +1759120200,6776.5,6777,6775.25,6775.25,1521 +1759122000,6775.25,6777.5,6774.5,6777.25,1933 +1759123800,6777,6778,6774.25,6775,2462 +1759125600,6775,6779,6773,6777.5,4160 +1759127400,6777.75,6782.75,6777.5,6780,5909 +1759129200,6780.25,6782.75,6775,6782,8059 +1759131000,6782,6784.5,6780.75,6782,6098 +1759132800,6781.75,6785.75,6781,6785.25,6967 +1759134600,6785,6789.5,6784.25,6789,5175 +1759136400,6789.25,6790,6787.25,6788.75,4601 +1759138200,6788.75,6792.25,6786.75,6787,7088 +1759140000,6787,6794,6786,6793.75,6361 +1759141800,6793.75,6794,6789.75,6791.25,5214 +1759143600,6791.25,6792,6783,6783.25,8732 +1759145400,6783.25,6786.75,6781.5,6786.25,9884 +1759147200,6786.25,6788,6783.75,6786.75,7117 +1759149000,6786.75,6792.75,6785.75,6791.25,12572 +1759150800,6791.25,6793.75,6779,6780,20820 +1759152600,6780.25,6784.25,6773.75,6781.75,128918 +1759154400,6781.75,6789.25,6776.5,6784.5,89944 +1759156200,6784.25,6788.5,6779.5,6781.25,60621 +1759158000,6781.25,6783.25,6767.75,6771.75,85968 +1759159800,6771.5,6772.75,6764.25,6769,74471 +1759161600,6769,6774,6765.25,6770.75,52983 +1759163400,6771,6773.25,6764.25,6766.5,42129 +1759165200,6766.5,6767,6759.75,6761.25,53170 +1759167000,6761.5,6767,6757.5,6765.25,48148 +1759168800,6765.25,6772,6765,6771,34912 +1759170600,6771,6772,6766.75,6769.5,34017 +1759172400,6769.75,6769.75,6754.25,6762.25,76582 +1759174200,6762.25,6774.25,6762,6772.25,150829 +1759176000,6772.25,6774,6769.5,6771,37879 +1759177800,6771,6771,6764.75,6766.5,8900 +1759183200,6766,6769.25,6765.25,6766,2263 +1759185000,6765.75,6772,6765.75,6771.5,1398 +1759186800,6771.5,6771.75,6769.75,6770.75,695 +1759188600,6771,6773,6768.75,6769.25,1892 +1759190400,6769.25,6770.25,6764.75,6768.75,3733 +1759192200,6768.75,6773.5,6768,6772.75,2436 +1759194000,6772.5,6772.5,6768,6769.75,3016 +1759195800,6769.75,6770,6765.5,6767.75,2833 +1759197600,6767.75,6769.5,6767,6768.25,1807 +1759199400,6768.25,6774,6766.75,6772.75,2297 +1759201200,6773,6773.5,6770.5,6773,1753 +1759203000,6773,6775,6771,6771.5,2443 +1759204800,6771.5,6772,6767.5,6768.5,2006 +1759206600,6768.25,6769.25,6766.75,6766.75,1558 +1759208400,6766.75,6770.25,6765.5,6769.75,2370 +1759210200,6769.75,6770.75,6767.75,6769.75,1380 +1759212000,6770,6773.5,6768.5,6772,2974 +1759213800,6772.25,6773.75,6763.25,6763.75,3814 +1759215600,6763.75,6765.25,6758.75,6762.75,6295 +1759217400,6762.75,6763.25,6752.25,6760.75,10120 +1759219200,6760.25,6761.25,6753.75,6758.75,6958 +1759221000,6758.75,6763.25,6758,6761,4120 +1759222800,6760.75,6762,6758.25,6761.25,4025 +1759224600,6761.25,6763.5,6757.75,6759.5,5003 +1759226400,6759.25,6762.25,6754.75,6757,5072 +1759228200,6757,6762.25,6753.75,6761.25,4124 +1759230000,6761.25,6762.75,6757,6760.25,5266 +1759231800,6760,6762.25,6756.5,6759.5,5513 +1759233600,6759.5,6762.75,6756,6762.25,6830 +1759235400,6762.5,6768.5,6761.5,6766,14255 +1759237200,6766.25,6766.5,6761.5,6764.75,16003 +1759239000,6764.75,6768.25,6754.75,6766.25,116344 +1759240800,6765.75,6771,6757.75,6763.75,102922 +1759242600,6764,6769.5,6752,6767.75,112403 +1759244400,6767.5,6771.75,6751,6757.5,91969 +1759246200,6757.25,6766.75,6753.75,6765,71093 +1759248000,6765.25,6776,6760.75,6769,65392 +1759249800,6769.25,6772,6761,6763,44863 +1759251600,6763,6764.25,6752.25,6756,60298 +1759253400,6755.75,6765.75,6752.5,6760,69200 +1759255200,6759.75,6775.25,6758.75,6773.5,78967 +1759257000,6773.25,6781.25,6770.5,6779,59683 +1759258800,6779.25,6790.25,6778.5,6788.75,77088 +1759260600,6788.75,6801.5,6783.75,6795.25,260960 +1759262400,6795,6796.75,6782.75,6783.75,71164 +1759264200,6784,6784.25,6780,6782,9908 +1759269600,6783.5,6790,6781.75,6789.75,6102 +1759271400,6789.75,6791.25,6778.75,6781.75,4527 +1759273200,6781.75,6784.75,6778.25,6782.75,3133 +1759275000,6782.75,6784,6781,6781.5,1310 +1759276800,6781.5,6783,6772.25,6773,5349 +1759278600,6773,6776.5,6771.25,6772.75,4739 +1759280400,6772.75,6774.5,6769.75,6774.25,4010 +1759282200,6774.25,6775,6771.5,6772.75,2587 +1759284000,6772.75,6773,6769.5,6772,2990 +1759285800,6772,6772,6768,6769,2257 +1759287600,6769,6769.25,6764.25,6765.5,3735 +1759289400,6765.25,6767,6764,6766.25,2061 +1759291200,6766.5,6768.75,6765.75,6767.75,2506 +1759293000,6767.75,6768.25,6766,6766.5,1894 +1759294800,6766.75,6767.75,6763,6763.75,2862 +1759296600,6763.75,6765.75,6762,6762.5,3120 +1759298400,6762.5,6765,6760,6760.25,5378 +1759300200,6760.25,6761.25,6738,6741.5,22679 +1759302000,6741.25,6749,6738.75,6745.25,17147 +1759303800,6745.5,6748.25,6741.25,6745.5,8729 +1759305600,6745.5,6746.25,6741.75,6745.5,7941 +1759307400,6745.5,6756.75,6745.25,6754,11080 +1759309200,6754,6764,6753.25,6762.5,9523 +1759311000,6762.5,6763.25,6758.5,6760,6328 +1759312800,6760,6763.75,6758.5,6758.75,6459 +1759314600,6758.75,6761,6755.75,6757.5,6403 +1759316400,6757.5,6766.5,6757.25,6766.25,7438 +1759318200,6766.5,6773.25,6765.25,6772.25,9362 +1759320000,6772.25,6773.25,6760,6768,26319 +1759321800,6768.25,6772.5,6765.75,6768.5,17242 +1759323600,6768.75,6771.5,6763.25,6764.5,16285 +1759325400,6764.75,6787,6763.25,6770.75,166014 +1759327200,6770,6790.25,6766.5,6788.5,91100 +1759329000,6788.5,6793.75,6785.5,6791.25,83825 +1759330800,6791.25,6797.5,6790.25,6796,64161 +1759332600,6796.25,6805.5,6796,6802.75,63511 +1759334400,6803,6804.75,6799,6802.25,46142 +1759336200,6802.25,6803.5,6797,6802.25,39674 +1759338000,6802.25,6814.5,6801,6813,57121 +1759339800,6813.25,6813.75,6809.25,6812.75,36913 +1759341600,6813,6822.75,6812.25,6821.25,56932 +1759343400,6821.25,6827,6820.75,6825,47267 +1759345200,6825,6827.5,6820.5,6824.75,50299 +1759347000,6824.75,6826,6818.5,6818.5,163462 +1759348800,6818.75,6819.25,6813,6813.75,43982 +1759350600,6813.5,6816.25,6813,6815,8306 +1759356000,6815,6818.75,6814,6818.25,2474 +1759357800,6818.25,6818.75,6816,6816.25,1565 +1759359600,6816,6819.5,6815.5,6818.75,1563 +1759361400,6818.75,6819,6814,6817.5,2452 +1759363200,6817.75,6822.25,6816.5,6821.5,4786 +1759365000,6821.5,6827,6820.5,6825.5,4051 +1759366800,6825.75,6829.5,6823,6828.25,4997 +1759368600,6828,6829.75,6825.25,6829.25,3268 +1759370400,6829.25,6829.5,6823.75,6824,2037 +1759372200,6824.25,6825,6823.25,6824.5,2405 +1759374000,6824.75,6826.25,6822.75,6823.25,1775 +1759375800,6823.5,6826.25,6821.75,6825.75,2157 +1759377600,6825.75,6829,6822.5,6825,2568 +1759379400,6825.25,6827.5,6824.25,6827,1517 +1759381200,6826.75,6829.5,6825.5,6827.25,2177 +1759383000,6827.25,6828.25,6826,6826.5,1534 +1759384800,6826.5,6828,6823,6824,3367 +1759386600,6824,6826.5,6822.5,6823.75,4040 +1759388400,6823.75,6828.75,6821.75,6825,8041 +1759390200,6824.75,6827.5,6822.75,6825.75,4827 +1759392000,6826,6833,6825.5,6831,9220 +1759393800,6831,6832,6829,6832,4504 +1759395600,6832,6832.5,6828,6828,4445 +1759397400,6828,6829.25,6823.5,6828.5,5290 +1759399200,6828.25,6833.25,6828,6830.25,6333 +1759401000,6830.25,6832.25,6829.25,6830.25,3250 +1759402800,6830,6835,6829.75,6834.75,6472 +1759404600,6834.75,6836.5,6833,6835.75,7268 +1759406400,6835.5,6839,6834.25,6837,8985 +1759408200,6837,6838.75,6834.75,6837.25,9395 +1759410000,6837,6840.25,6836,6837.25,20421 +1759411800,6837,6838.25,6819.75,6826.5,144497 +1759413600,6826.25,6827.25,6815,6819.5,97465 +1759415400,6819.25,6822.75,6807.75,6807.75,87103 +1759417200,6807.75,6813.5,6802.25,6808.75,93756 +1759419000,6809,6816.25,6799.5,6815.5,80984 +1759420800,6815.5,6815.5,6808.25,6813.25,55175 +1759422600,6813.5,6818,6807.25,6816.25,43000 +1759424400,6816.5,6819.25,6811.5,6817.25,37718 +1759426200,6817.25,6823,6815.25,6820.75,46900 +1759428000,6821,6828.75,6820.5,6828,49153 +1759429800,6827.75,6829.5,6824,6826,38144 +1759431600,6825.75,6828.5,6824.25,6826.75,36998 +1759433400,6826.75,6827,6820.5,6824.75,140226 +1759435200,6824.75,6827,6823,6823.5,27447 +1759437000,6823.25,6824,6821.75,6823,7791 +1759442400,6822.75,6824.25,6820.25,6820.5,1789 +1759444200,6820.5,6823.75,6816.75,6823.5,2638 +1759446000,6823.25,6826,6821.75,6825.75,1410 +1759447800,6825.75,6827.5,6824.75,6827.25,1732 +1759449600,6827.25,6829,6825,6827.75,2895 +1759451400,6828,6833.25,6827.75,6831.25,3122 +1759453200,6831,6832,6829.5,6830.75,2547 +1759455000,6830.75,6835.75,6830.25,6835.75,2587 +1759456800,6835.75,6835.75,6831.75,6833.75,2299 +1759458600,6834,6835.75,6833.5,6834.5,1479 +1759460400,6834.75,6836.25,6834.25,6835,1612 +1759462200,6835,6838.75,6834.75,6838,1968 +1759464000,6837.75,6839.5,6837.25,6837.75,1441 +1759465800,6837.75,6839.5,6837.5,6839.25,1204 +1759467600,6839.25,6841.75,6839,6841.5,2332 +1759469400,6841.5,6842.25,6838.25,6838.5,2015 +1759471200,6838.25,6840.75,6834.75,6840.25,3122 +1759473000,6840.25,6842.75,6839.25,6841,3401 +1759474800,6841.25,6843.75,6840.25,6840.75,5564 +1759476600,6840.75,6842.75,6840,6842.25,3801 +1759478400,6842,6843.25,6840.5,6841.75,4898 +1759480200,6841.75,6842.5,6840.5,6842.5,3676 +1759482000,6842.5,6843.5,6840.5,6841.5,4193 +1759483800,6841.5,6845.5,6841.25,6845.25,4811 +1759485600,6845.25,6845.5,6841.25,6841.75,3129 +1759487400,6841.75,6842.25,6837.75,6838.25,3654 +1759489200,6838,6840.25,6832.75,6833.75,5452 +1759491000,6833.75,6837.5,6830,6832,9358 +1759492800,6831.75,6834.75,6830.25,6831.75,5719 +1759494600,6832,6833.75,6824.5,6828.5,12856 +1759496400,6828.5,6830.75,6826,6830,13693 +1759498200,6830,6846.25,6829.5,6838.25,107807 +1759500000,6838.25,6846,6829.75,6844.75,96189 +1759501800,6844.5,6853.5,6843.75,6851.75,91399 +1759503600,6852,6852.25,6846.25,6848.75,60058 +1759505400,6848.5,6857.25,6844,6855.75,60702 +1759507200,6856,6858,6853.25,6855.75,42685 +1759509000,6855.5,6856.75,6851,6853.25,35470 +1759510800,6853.25,6853.5,6834,6834.25,133747 +1759512600,6834,6840.5,6812,6822.5,131215 +1759514400,6822.5,6837.75,6813.25,6836.25,99262 +1759516200,6836.25,6837.5,6823.75,6829.5,74700 +1759518000,6829.25,6833.5,6824.75,6827,53344 +1759519800,6827.25,6833.5,6818.5,6823,160113 +1759521600,6823.25,6824.75,6818.25,6820.25,34771 +1759523400,6820,6821.75,6819.5,6821,6797 +1759701600,6826,6833.5,6825,6832.25,6086 +1759703400,6831.75,6835.75,6831.25,6834.5,2148 +1759705200,6834.5,6837,6834.25,6836.75,1878 +1759707000,6837,6841.5,6835.75,6836.5,4852 +1759708800,6836.5,6837.25,6833.5,6834.5,4404 +1759710600,6834.5,6836,6833,6835.5,2404 +1759712400,6835.75,6836,6833.75,6835.5,1689 +1759714200,6835.5,6838,6835.5,6837.75,2280 +1759716000,6837.5,6839.25,6836.75,6838.5,1520 +1759717800,6838.25,6840,6838,6839.5,1287 +1759719600,6839.75,6843,6839.75,6842.25,2189 +1759721400,6842,6843.5,6840.5,6841,1923 +1759723200,6841.25,6843,6837.25,6842.75,3058 +1759725000,6843,6845.5,6842.75,6844,1992 +1759726800,6844,6844.25,6840,6840.25,1730 +1759728600,6840.5,6841.5,6839.25,6840.5,1468 +1759730400,6840.5,6842,6838.5,6840.5,3661 +1759732200,6840.5,6843.75,6840,6842.5,2872 +1759734000,6842.5,6843,6838,6839.25,6548 +1759735800,6839.5,6839.75,6829.75,6836.25,10758 +1759737600,6836.25,6842.75,6836,6839.25,6791 +1759739400,6839.5,6841.5,6838,6840.5,4297 +1759741200,6840.75,6844.5,6839.75,6844.5,4320 +1759743000,6844.5,6847,6843.25,6846.5,3628 +1759744800,6846.5,6847.75,6844.25,6846.25,4243 +1759746600,6846.5,6851.75,6846.5,6847.75,10269 +1759748400,6847.5,6848,6839.5,6842.5,10429 +1759750200,6842.25,6846.25,6840.5,6846,8145 +1759752000,6846.25,6852,6845,6847.5,11750 +1759753800,6847.75,6847.75,6840.5,6840.5,16119 +1759755600,6840.5,6848.25,6839.25,6846.75,23834 +1759757400,6846.5,6846.75,6829,6830.5,132931 +1759759200,6830.25,6837,6824.5,6835.25,92477 +1759761000,6835.25,6838.75,6831.5,6838,73232 +1759762800,6837.75,6844,6837.25,6842,55552 +1759764600,6842,6849.75,6840.75,6848.5,51819 +1759766400,6848.25,6849.25,6843.25,6848.75,45563 +1759768200,6848.75,6849,6844,6847.75,31442 +1759770000,6847.75,6854,6843.75,6851.5,46106 +1759771800,6851.5,6854,6848.5,6853.25,44248 +1759773600,6853,6855.25,6850.75,6852.75,35342 +1759775400,6852.75,6855.75,6850.25,6851.5,37327 +1759777200,6851.25,6851.75,6846.5,6847.75,41948 +1759779000,6847.5,6851.5,6846,6846.5,129323 +1759780800,6846.5,6848.25,6845,6848,40911 +1759782600,6847.75,6849.5,6847.5,6848.25,15694 +1759788000,6847.5,6851,6847.5,6848.5,2374 +1759789800,6848.5,6848.75,6835.25,6836.5,4725 +1759791600,6836.75,6839.5,6834.25,6837.75,3717 +1759793400,6838,6839.5,6835.5,6836.5,2025 +1759795200,6836.25,6838,6833.75,6836,3669 +1759797000,6836.25,6837,6833.25,6835.25,3127 +1759798800,6835.25,6837,6833.25,6836.5,2508 +1759800600,6836.5,6838.25,6835,6838,2121 +1759802400,6838,6839.5,6836.25,6837.75,1697 +1759804200,6837.75,6838.5,6836.75,6838.25,915 +1759806000,6838,6840.25,6837,6839,1054 +1759807800,6839.25,6840,6837.5,6839.25,1138 +1759809600,6839.25,6843.75,6838.75,6843,1936 +1759811400,6843.25,6844,6841.75,6843.25,1145 +1759813200,6843.25,6843.5,6840.25,6842.75,1666 +1759815000,6843,6844,6840.5,6840.75,1871 +1759816800,6840.75,6842.5,6835,6835.75,4024 +1759818600,6835.5,6839.5,6833.75,6838.75,3998 +1759820400,6839,6839.75,6834.5,6838,6421 +1759822200,6838.25,6838.5,6835.5,6838,4207 +1759824000,6838,6838.75,6833.25,6834,6262 +1759825800,6834,6841.5,6832,6841.25,5447 +1759827600,6841.25,6844.25,6840.25,6843.25,3501 +1759829400,6843.25,6844.75,6842.75,6844.25,3222 +1759831200,6844.25,6845.75,6842.25,6845,4290 +1759833000,6845.25,6847.5,6843.25,6843.5,4066 +1759834800,6843.5,6845,6842.75,6844,3827 +1759836600,6844.25,6849.5,6843,6849.5,5175 +1759838400,6849.5,6850,6846.5,6849.25,6762 +1759840200,6849,6857.5,6848.5,6856.75,13299 +1759842000,6857,6860.75,6854.25,6855,26530 +1759843800,6855.25,6859.75,6850.5,6851.75,106920 +1759845600,6852,6853.25,6841.75,6842.25,83808 +1759847400,6842,6846.75,6834.75,6838.25,94512 +1759849200,6838.5,6840.25,6817,6821.75,189663 +1759851000,6821.5,6823,6805.25,6811,149461 +1759852800,6811,6817,6805.25,6812.5,94726 +1759854600,6812.5,6824.25,6810,6812.5,74905 +1759856400,6812.25,6822.75,6810.5,6818.75,53732 +1759858200,6818.5,6820.5,6811.25,6811.75,48035 +1759860000,6812,6817.75,6806.5,6814.75,63774 +1759861800,6815,6819.5,6814,6819.25,41215 +1759863600,6819.25,6820,6813.75,6814.5,48151 +1759865400,6814.5,6823.25,6814,6820.5,135673 +1759867200,6820.75,6825.75,6820.25,6824.75,38434 +1759869000,6824.75,6825.5,6823,6823,11997 +1759874400,6824,6827,6822.75,6827,3186 +1759876200,6827,6828.25,6826,6827.5,1696 +1759878000,6827.5,6827.5,6818.25,6820.5,3943 +1759879800,6820.25,6820.5,6816.5,6817.5,2096 +1759881600,6817.25,6820,6816.25,6819,3077 +1759883400,6819,6824.25,6818.25,6823.25,2612 +1759885200,6823,6827.75,6822.75,6827,3260 +1759887000,6826.75,6828,6825.5,6826.5,2506 +1759888800,6826.5,6830.25,6826.25,6830,2628 +1759890600,6830,6830.5,6826,6829.25,1952 +1759892400,6829.25,6830.25,6827.5,6829.5,1452 +1759894200,6829.5,6830,6828.25,6829.5,1102 +1759896000,6829.5,6830.25,6828.5,6829.5,1282 +1759897800,6829.5,6829.75,6827,6828.25,1193 +1759899600,6828.5,6828.5,6823,6824.25,2686 +1759901400,6824.5,6825,6822.5,6822.5,1662 +1759903200,6822.75,6823.75,6819,6819.25,3095 +1759905000,6819.25,6822.5,6817,6821.75,3558 +1759906800,6821.75,6825.75,6820,6825.25,6904 +1759908600,6825.25,6830.75,6824.25,6829.5,5298 +1759910400,6829.25,6830.75,6828.5,6829.5,4155 +1759912200,6829.5,6832.5,6824.5,6828,6722 +1759914000,6828.25,6830.75,6826.25,6827.75,3939 +1759915800,6827.5,6830.75,6827,6829,3479 +1759917600,6828.75,6829.75,6822.25,6828.5,5039 +1759919400,6828.25,6833,6828.25,6832.5,3756 +1759921200,6832.5,6834.25,6825.5,6826,6393 +1759923000,6826.25,6832.75,6825.5,6832,6426 +1759924800,6831.75,6832,6823.75,6827.75,8849 +1759926600,6827.75,6830.5,6824.5,6829.25,10224 +1759928400,6829.5,6834.5,6827.25,6831.25,19278 +1759930200,6831.25,6834.5,6822.5,6831.5,118500 +1759932000,6831.5,6848.75,6831.5,6848.25,107399 +1759933800,6848,6851,6842.5,6847,73143 +1759935600,6847,6856.75,6846,6854.75,66377 +1759937400,6854.75,6859.25,6852.75,6857.5,45528 +1759939200,6857.5,6860.75,6855,6856.25,40315 +1759941000,6856,6857.5,6851.75,6856.75,36279 +1759942800,6856.5,6859.75,6853.75,6858.25,31411 +1759944600,6858.5,6859.25,6854.5,6855.75,28654 +1759946400,6855.75,6860.75,6854.25,6857.25,43984 +1759948200,6857.25,6858,6850.5,6851.5,46138 +1759950000,6851.25,6859.25,6850.25,6857.75,46724 +1759951800,6857.75,6861.25,6855.75,6860,132250 +1759953600,6859.75,6865.75,6858,6865,37540 +1759955400,6864.75,6865.5,6860.5,6861.25,13481 +1759960800,6860.75,6865.75,6860,6865,3061 +1759962600,6865,6865.5,6863.25,6865,1306 +1759964400,6865,6870.25,6863.75,6869.5,3617 +1759966200,6869.25,6869.75,6865.75,6867,2186 +1759968000,6866.75,6866.75,6862.75,6864.5,3460 +1759969800,6864.75,6866,6863.25,6864,1972 +1759971600,6864,6865.25,6857,6861,5218 +1759973400,6860.75,6860.75,6856,6857.25,4001 +1759975200,6857,6857.25,6854.25,6856.75,3898 +1759977000,6857,6858,6852.5,6853,3146 +1759978800,6853,6858.5,6853,6854.25,4570 +1759980600,6854.5,6856.25,6853.5,6855.25,3280 +1759982400,6855.5,6859,6855.25,6858.25,1737 +1759984200,6858,6860,6856.5,6859.75,1465 +1759986000,6859.5,6863.5,6858.5,6862.75,2251 +1759987800,6862.75,6864.5,6860.25,6862.75,2099 +1759989600,6863,6865.5,6860.75,6861.5,2311 +1759991400,6861.5,6864,6857.25,6859.5,4340 +1759993200,6859.75,6862.25,6859,6859,6462 +1759995000,6859.25,6861.75,6857.25,6859.5,4992 +1759996800,6859.25,6860.75,6855.75,6858,5567 +1759998600,6858.25,6858.25,6853.75,6855.25,5631 +1760000400,6855.5,6859,6853.5,6858.5,4198 +1760002200,6858.75,6861.75,6858.25,6858.5,4431 +1760004000,6858.5,6860.5,6855.75,6856,3735 +1760005800,6855.75,6858.75,6855,6857.5,3090 +1760007600,6857.5,6862.75,6857.5,6862.25,5084 +1760009400,6862.25,6863.75,6857.75,6857.75,6117 +1760011200,6858,6861.5,6858,6861.25,7244 +1760013000,6861.25,6863.25,6859,6863,8758 +1760014800,6863,6864.25,6859.5,6863.25,15716 +1760016600,6863.5,6867.5,6843.25,6847,139947 +1760018400,6846.75,6850,6838.5,6839.5,105683 +1760020200,6839.75,6842.5,6826.5,6840.75,127299 +1760022000,6840.75,6846,6834,6834.75,76884 +1760023800,6834.75,6842.25,6827,6840.25,80438 +1760025600,6840.5,6843.25,6832.5,6837,54533 +1760027400,6836.75,6838.5,6823.5,6825,78890 +1760029200,6825,6830.75,6820,6821.5,91402 +1760031000,6821.25,6830.75,6818.75,6828.75,69468 +1760032800,6828.75,6830.25,6820.25,6825,57589 +1760034600,6825,6827.75,6822,6825.75,42789 +1760036400,6825.75,6834,6825,6832.75,66340 +1760038200,6832.5,6840,6831.75,6839.25,145157 +1760040000,6839.25,6840.5,6834,6835.25,37634 +1760041800,6835.25,6837.75,6833.5,6837.75,7361 +1760047200,6837.5,6841.75,6837,6839.25,2892 +1760049000,6839.5,6844.5,6839.5,6843.25,2430 +1760050800,6843.5,6844.5,6842,6844,1214 +1760052600,6843.75,6847.5,6842.25,6847.25,2308 +1760054400,6847.25,6849.75,6843.75,6845,4283 +1760056200,6844.75,6849,6844,6848,2735 +1760058000,6848.25,6850.75,6847.25,6850.5,2382 +1760059800,6850.25,6850.75,6848,6850.5,2581 +1760061600,6850.25,6850.25,6848.75,6849.75,1285 +1760063400,6849.75,6850.75,6846.75,6847.25,1537 +1760065200,6847.25,6848.25,6844.75,6845.25,2098 +1760067000,6845.25,6846.5,6842.5,6843.75,2564 +1760068800,6844,6845,6842.25,6844.25,2134 +1760070600,6844.5,6844.75,6839.25,6840.75,1468 +1760072400,6840.75,6844.25,6838.5,6843,2094 +1760074200,6843.25,6846.5,6843.25,6846.25,1359 +1760076000,6846.5,6850.75,6846,6847.5,3661 +1760077800,6847.5,6848.5,6837.25,6840,7947 +1760079600,6840.25,6845.5,6839.25,6844,7023 +1760081400,6844.25,6845.75,6840.5,6844.25,4602 +1760083200,6844.25,6847.5,6843,6845.25,5013 +1760085000,6845,6848,6844.5,6846.25,2777 +1760086800,6846.5,6846.75,6838.25,6840.5,10015 +1760088600,6840.5,6841,6830.5,6831.75,7743 +1760090400,6831.5,6839.25,6831.25,6837.5,4784 +1760092200,6837.25,6841,6834.5,6840.5,6213 +1760094000,6840.25,6843.75,6840,6843.25,5509 +1760095800,6843.25,6846.25,6841.5,6846,5439 +1760097600,6845.75,6848.5,6844.5,6845.5,8170 +1760099400,6845.75,6846.75,6839,6841.25,11991 +1760101200,6841.25,6847.25,6841.25,6846,16751 +1760103000,6846,6864.5,6843,6855,155569 +1760104800,6854.75,6858.25,6842.25,6850,117485 +1760106600,6850.25,6855.5,6800.5,6815.75,134274 +1760108400,6815.5,6815.75,6742,6747,350764 +1760110200,6747.25,6763.5,6717,6740.75,289065 +1760112000,6740.5,6749.5,6724.5,6738,160303 +1760113800,6738,6750.25,6711.25,6713.25,135577 +1760115600,6713.25,6721.5,6699.5,6720,132322 +1760117400,6719.75,6731.5,6709.25,6718,101592 +1760119200,6718,6723,6708.25,6712.75,75819 +1760121000,6712.75,6717.25,6689.5,6693.75,93948 +1760122800,6693.75,6704.25,6676.5,6681.5,114244 +1760124600,6681.5,6690,6649.75,6653,308416 +1760126400,6653.25,6665,6647.5,6663.5,84561 +1760128200,6663.25,6663.75,6598.25,6610,55473 +1760306400,6690,6733.25,6690,6713.5,45612 +1760308200,6713.75,6719,6708.75,6712.75,9754 +1760310000,6713,6722.5,6704.25,6721.75,13834 +1760311800,6722,6729,6716,6726.25,11240 +1760313600,6726.25,6731,6719.75,6726.75,14404 +1760315400,6727,6737,6724,6735.75,10080 +1760317200,6735.75,6739.5,6731.5,6737.25,13302 +1760319000,6737.5,6741.75,6734.5,6741,7752 +1760320800,6740.75,6742,6738.5,6741.25,6414 +1760322600,6741.25,6743,6734,6734.5,5409 +1760324400,6734.25,6741.75,6731.5,6737.75,5295 +1760326200,6737.75,6737.75,6726.25,6728.75,6452 +1760328000,6729,6735.25,6727.75,6733.5,5444 +1760329800,6733.5,6738,6732.75,6737,2910 +1760331600,6737,6740.5,6733.75,6739.25,3833 +1760333400,6739.25,6741.5,6735.75,6741,4757 +1760335200,6741,6743,6730.25,6735.75,9407 +1760337000,6735.5,6745.5,6735.5,6745,10601 +1760338800,6745,6761.5,6739.75,6760.5,27880 +1760340600,6760.5,6764.25,6751.5,6754.5,16894 +1760342400,6754.25,6755.75,6742.5,6743,13475 +1760344200,6743,6748.25,6739,6746.75,8395 +1760346000,6746.5,6747.75,6741.5,6743,6639 +1760347800,6743,6743.5,6738.75,6739.75,6638 +1760349600,6739.5,6743.25,6734.75,6741.25,9538 +1760351400,6741.25,6745.5,6733.25,6739.25,9501 +1760353200,6739.25,6744.25,6711.25,6722.5,46582 +1760355000,6722.5,6731.25,6715.25,6725.25,18011 +1760356800,6725.25,6730.5,6717.75,6726.5,22765 +1760358600,6726.25,6735,6725.25,6727.25,16193 +1760360400,6727.25,6739.25,6727,6728.25,42249 +1760362200,6728.25,6752.75,6719.75,6751.25,203797 +1760364000,6751.25,6755,6723.25,6730.75,166324 +1760365800,6731,6747.25,6721.5,6724.5,113310 +1760367600,6724.5,6751.25,6719.75,6749.75,100356 +1760369400,6750,6754.75,6745,6752.25,66101 +1760371200,6752.5,6763.25,6749,6757.75,89705 +1760373000,6757.75,6766.75,6753,6765.5,57714 +1760374800,6765.5,6769.5,6751.75,6754,64855 +1760376600,6754.25,6756.25,6746.25,6755.25,61574 +1760378400,6755,6763.5,6754.25,6762.25,42016 +1760380200,6762.25,6765.75,6741,6743.5,64031 +1760382000,6743.75,6756.25,6739.5,6751,71237 +1760383800,6750.75,6758.75,6749.25,6752.5,138749 +1760385600,6752.5,6754,6748.25,6749.5,40917 +1760387400,6749.5,6749.75,6746.5,6747.75,9236 +1760392800,6749,6754.5,6747.75,6747.75,3177 +1760394600,6748,6754,6748,6753.75,1982 +1760396400,6753.75,6754,6748,6751,2079 +1760398200,6751,6751.25,6746,6749.25,2617 +1760400000,6749.25,6767.5,6747.5,6767,9216 +1760401800,6767.25,6776.5,6764.5,6768.75,9539 +1760403600,6768.5,6768.5,6759.75,6766,8646 +1760405400,6766,6770,6764.25,6768.75,3595 +1760407200,6768.5,6770.75,6764,6764.25,4089 +1760409000,6764.5,6765.25,6758,6759,4355 +1760410800,6759.25,6759.75,6749,6753,6172 +1760412600,6753,6754,6749.5,6751,3477 +1760414400,6751.25,6752.5,6723,6725.5,18673 +1760416200,6725.5,6731,6718.75,6730,9375 +1760418000,6730.25,6731.5,6725.25,6725.75,7772 +1760419800,6725.75,6726.75,6695.75,6709,18156 +1760421600,6708.75,6716.75,6704.5,6710,12285 +1760423400,6710,6713.75,6700,6703.75,10415 +1760425200,6703.75,6710.25,6689,6706.5,18355 +1760427000,6706.5,6709,6681.25,6694.25,30077 +1760428800,6694.25,6700.5,6684.25,6699.75,15539 +1760430600,6700,6706.75,6693,6705.75,11752 +1760432400,6705.75,6710.25,6700,6701,7850 +1760434200,6701,6703.75,6692.25,6693.25,7315 +1760436000,6693.25,6694.25,6681,6681.25,15038 +1760437800,6681,6682.25,6663.75,6676,30630 +1760439600,6676.25,6695.5,6674,6690.25,22842 +1760441400,6690,6700.5,6688.25,6698,15596 +1760443200,6698,6698.5,6687.75,6695,19910 +1760445000,6694.75,6695.5,6674,6689,32492 +1760446800,6689,6696.75,6686,6691.75,32130 +1760448600,6692,6694.5,6651.25,6688.5,252475 +1760450400,6688.25,6719.75,6685,6718.5,156695 +1760452200,6718.5,6724.25,6711,6718.25,119949 +1760454000,6718.25,6732.25,6715.75,6717.5,95052 +1760455800,6717.75,6752.25,6717.25,6745.5,123399 +1760457600,6745.5,6761.25,6735.75,6758,97676 +1760459400,6758,6778.25,6757.25,6765.5,111549 +1760461200,6765.5,6778,6758,6775.5,78803 +1760463000,6775.5,6780.5,6766,6773.25,78492 +1760464800,6773.5,6775.75,6767.75,6773,65326 +1760466600,6773,6775.5,6766.25,6771,65797 +1760468400,6771,6775.5,6768.25,6769.5,62234 +1760470200,6769.5,6769.75,6724,6744,325641 +1760472000,6743.75,6751.75,6730.25,6734.75,51063 +1760473800,6734.75,6744.5,6734.25,6743,7651 +1760479200,6742.25,6756.25,6742.25,6747.5,8684 +1760481000,6747.75,6749,6744.25,6748.75,1607 +1760482800,6748.5,6757,6746.75,6751.25,3250 +1760484600,6751.25,6753.25,6747,6747,2343 +1760486400,6747,6749.75,6741.5,6747.25,4793 +1760488200,6747.25,6753.75,6744,6753.25,2970 +1760490000,6753.25,6756.25,6745.25,6754.75,3512 +1760491800,6754.5,6755.5,6751,6752.25,2494 +1760493600,6752.5,6763.5,6752.25,6761.5,4463 +1760495400,6761.25,6762.25,6753.5,6755,2748 +1760497200,6754.75,6758.75,6749.75,6758.5,3094 +1760499000,6758.75,6759,6752.25,6755,2317 +1760500800,6755.25,6762,6754,6760.5,2386 +1760502600,6760.75,6764,6760.25,6763,2236 +1760504400,6763.25,6773.75,6763.25,6770.25,7600 +1760506200,6770,6770.75,6765.75,6768.25,2652 +1760508000,6768.25,6770.25,6764.5,6769.5,3818 +1760509800,6769.5,6773.5,6767.75,6773.25,6550 +1760511600,6772.75,6778,6770,6770.25,8671 +1760513400,6770.25,6774.25,6767,6773,5727 +1760515200,6772.75,6779.25,6772.25,6776.5,8402 +1760517000,6776.5,6777.5,6772,6775.25,5612 +1760518800,6775.5,6789.25,6774.75,6780.25,11871 +1760520600,6780.25,6787.25,6779,6786.5,5624 +1760522400,6786.5,6786.75,6781.75,6784.5,4092 +1760524200,6784.75,6789.25,6781.5,6786.75,5828 +1760526000,6786.5,6788.5,6783,6785,8229 +1760527800,6784.75,6788.75,6782.25,6787,8566 +1760529600,6787.25,6799,6786,6793.75,20346 +1760531400,6792.75,6797.5,6789.5,6796.5,26584 +1760533200,6796.75,6796.75,6788.75,6790,20200 +1760535000,6790,6808,6782.25,6805,188552 +1760536800,6805,6824.75,6804.75,6818.25,130437 +1760538600,6818.25,6821.25,6808.25,6812.25,85474 +1760540400,6812.25,6813.75,6798,6798.75,105989 +1760542200,6799,6800.25,6760,6773.5,208529 +1760544000,6773.25,6785.5,6770,6777,113711 +1760545800,6776.75,6778.75,6760,6761.75,85472 +1760547600,6761.75,6762.25,6709.5,6729.25,202640 +1760549400,6729.25,6766,6727.25,6764,111300 +1760551200,6764,6769.75,6755.25,6764.25,77877 +1760553000,6764.25,6779.5,6762.75,6778.5,71739 +1760554800,6778.5,6779.5,6767,6775,67060 +1760556600,6774.75,6776,6753.75,6773,220068 +1760558400,6773.25,6782.5,6769.75,6771.25,56867 +1760560200,6771.25,6774.5,6767.25,6771.5,9634 +1760565600,6773.25,6784.5,6772,6780,6351 +1760567400,6779.75,6781.5,6773.5,6780.5,2780 +1760569200,6780.5,6780.5,6770.25,6771.75,3022 +1760571000,6771.75,6774.5,6768.25,6773,2830 +1760572800,6772.75,6774.75,6766.5,6768.5,4648 +1760574600,6768.25,6770,6760.5,6768,5551 +1760576400,6768,6774,6766.5,6771.5,3480 +1760578200,6771.25,6773.75,6768.25,6771.25,2450 +1760580000,6771.25,6774,6766.5,6767,2788 +1760581800,6767,6773,6763.75,6771.5,3172 +1760583600,6771.5,6774,6766.25,6769,2979 +1760585400,6769.25,6769.75,6766.25,6767.75,1500 +1760587200,6767.75,6772,6766.75,6770.25,1813 +1760589000,6770,6772.75,6767.25,6770.5,1612 +1760590800,6770.75,6772.75,6768.75,6771.75,1613 +1760592600,6771.75,6778,6769.75,6774,5516 +1760594400,6774,6782.75,6774,6782.25,5115 +1760596200,6782.25,6788.25,6781.75,6787.5,5039 +1760598000,6787.5,6791.5,6780.75,6781.5,7107 +1760599800,6781.75,6794,6776.25,6790.25,14957 +1760601600,6790,6795.5,6784.75,6785.5,7905 +1760603400,6785.5,6789.5,6784.25,6787.25,4127 +1760605200,6787.25,6792,6786.5,6791.5,4568 +1760607000,6791.5,6795,6786,6794.25,6002 +1760608800,6794.5,6800.25,6793.75,6799.75,6726 +1760610600,6799.75,6801.5,6795.5,6797,6454 +1760612400,6797,6803.25,6796,6802.5,6702 +1760614200,6802.5,6802.75,6796.5,6797.75,7964 +1760616000,6797.75,6800,6790.5,6794,13470 +1760617800,6793.75,6804.5,6791.25,6799.75,15705 +1760619600,6800,6801.5,6789,6789.5,21642 +1760621400,6789.5,6802.25,6782.25,6787.5,149952 +1760623200,6787.75,6797,6775.25,6790.25,144074 +1760625000,6790.5,6808.5,6788.75,6791.75,125560 +1760626800,6792,6801.75,6775.25,6779,105970 +1760628600,6779,6788.5,6759.75,6765.5,161947 +1760630400,6765.75,6772,6743,6744.75,143608 +1760632200,6745,6755,6712.75,6753.75,223771 +1760634000,6753.5,6762.75,6733,6755.25,142208 +1760635800,6755,6760,6731,6738,98955 +1760637600,6738,6739.5,6693.5,6703,180901 +1760639400,6703.25,6726.75,6690,6725,140201 +1760641200,6724.75,6729.25,6699.5,6709,115389 +1760643000,6708.75,6732.25,6701,6726.5,174575 +1760644800,6726.75,6731.75,6709,6714.25,52447 +1760646600,6714,6721,6710.75,6717.25,10131 +1760652000,6717.25,6727.25,6713,6718.5,6501 +1760653800,6718.5,6720.75,6702.25,6702.5,5216 +1760655600,6702.75,6710,6699.75,6700.75,6838 +1760657400,6700.75,6709.5,6699.75,6709.25,6404 +1760659200,6709.25,6716,6706.25,6708.75,8228 +1760661000,6708.75,6712.5,6707,6709.5,4462 +1760662800,6709.5,6721,6709.5,6717,5980 +1760664600,6716.75,6717.75,6700.5,6706.25,6519 +1760666400,6706.5,6708.5,6700.75,6703.5,5094 +1760668200,6703.5,6708.25,6703.25,6706,2952 +1760670000,6706,6707.5,6702.5,6706.25,3657 +1760671800,6706.5,6708.25,6694.25,6700,6630 +1760673600,6700,6702,6695.5,6697,3550 +1760675400,6697,6699.25,6693.5,6694.75,3986 +1760677200,6695,6695.5,6683,6688.5,7497 +1760679000,6688.75,6689.5,6676.5,6686.25,8464 +1760680800,6686.5,6692.5,6679,6681.25,7659 +1760682600,6681,6683.5,6666.75,6669.25,14232 +1760684400,6669.5,6671.25,6635.25,6644,33943 +1760686200,6644,6651.25,6629.5,6642.75,28618 +1760688000,6642.75,6646.25,6629.25,6644.25,20725 +1760689800,6644.25,6655.75,6641,6649,18595 +1760691600,6648.75,6666.25,6647.5,6660.75,12552 +1760693400,6660.75,6666.5,6649.25,6650,17955 +1760695200,6650.25,6662.5,6648.75,6650.75,21675 +1760697000,6650.5,6674,6650.5,6673.5,29315 +1760698800,6673.75,6713.75,6670.75,6704.5,63004 +1760700600,6704.5,6711,6696,6710.75,27155 +1760702400,6710.75,6729.75,6704.75,6723.5,45573 +1760704200,6723.75,6730,6715.25,6716.5,32631 +1760706000,6716.25,6725.25,6711,6712.5,42052 +1760707800,6712.5,6742.5,6699.5,6724.25,213406 +1760709600,6724.25,6755.5,6714,6741,174933 +1760711400,6741,6742,6711,6713.5,124687 +1760713200,6713.5,6734.75,6702.75,6711.75,146008 +1760715000,6711.75,6740.25,6698.5,6735,123936 +1760716800,6735,6752,6734.25,6749.5,90037 +1760718600,6749.5,6754.75,6730.25,6738,88305 +1760720400,6738,6739.5,6723,6729.25,68335 +1760722200,6729.25,6748.75,6724.75,6746.75,77663 +1760724000,6746.75,6768.75,6746.5,6764.5,77705 +1760725800,6764.75,6769.5,6758.25,6762,47322 +1760727600,6762.25,6776,6761.75,6769.5,59470 +1760729400,6769.5,6769.75,6758.5,6761.75,153768 +1760731200,6761.75,6771,6759.5,6769,43145 +1760733000,6768.75,6770.5,6767.25,6769,8621 +1760911200,6779,6784,6771.25,6773.25,8316 +1760913000,6773.25,6775.25,6770.75,6773.75,2924 +1760914800,6774.25,6774.5,6760,6760.75,5383 +1760916600,6761,6764.75,6759.5,6763.75,3869 +1760918400,6763.5,6763.75,6752,6756.5,8724 +1760920200,6756.75,6774.5,6754.75,6772.5,8841 +1760922000,6772.5,6778.75,6771.75,6776.25,4660 +1760923800,6776,6776.25,6768,6771.25,5851 +1760925600,6771,6772.25,6767.25,6769.75,2908 +1760927400,6770,6775,6768.75,6773,2716 +1760929200,6773,6775.75,6773,6775.25,1589 +1760931000,6775.25,6782.75,6774.25,6781.25,3292 +1760932800,6781.25,6786.5,6780.5,6785.25,3270 +1760934600,6785.25,6785.75,6780,6785.25,1972 +1760936400,6785,6787,6782,6785.75,2286 +1760938200,6786,6790,6783.75,6786.75,3645 +1760940000,6786.75,6787,6781.25,6785.25,4012 +1760941800,6785.25,6789.25,6782.5,6785.75,4517 +1760943600,6786,6792,6783,6791.75,6851 +1760945400,6791.75,6795.5,6787.25,6789.25,6816 +1760947200,6789.25,6790.5,6781.5,6784,6060 +1760949000,6783.75,6785.75,6776.5,6778.25,5308 +1760950800,6778,6783.75,6775.25,6782.25,6114 +1760952600,6782.5,6783,6776.25,6780.5,3641 +1760954400,6780.75,6782.75,6776.5,6778.5,3614 +1760956200,6778.25,6785,6770,6770.75,9245 +1760958000,6770.5,6780.25,6769.5,6779,7039 +1760959800,6778.75,6782.75,6776,6782,5211 +1760961600,6781.75,6783.5,6778.75,6781.5,7455 +1760963400,6781.5,6792.5,6781.5,6792,16936 +1760965200,6791.75,6796.25,6790,6791.25,24199 +1760967000,6791.5,6812.75,6791,6805.5,137523 +1760968800,6805.5,6822.5,6805.5,6821.25,94821 +1760970600,6821.25,6833.5,6816.5,6831,87335 +1760972400,6830.75,6831.25,6821.25,6828,65969 +1760974200,6828,6832,6820.25,6824.25,81313 +1760976000,6824.5,6828.25,6821,6827,53782 +1760977800,6827,6829.75,6821.5,6829.25,44588 +1760979600,6829.25,6839.25,6829,6835,48451 +1760981400,6835,6840,6834,6836.75,33559 +1760983200,6836.75,6841,6836.25,6837.25,37638 +1760985000,6837.5,6838,6830.5,6835.25,44169 +1760986800,6835.5,6839,6830.75,6835.75,48313 +1760988600,6836,6840.5,6830.5,6831.25,132006 +1760990400,6831.5,6836.25,6828,6836,38422 +1760992200,6836,6838.5,6835.75,6838.25,8341 +1760997600,6837.5,6839,6834.25,6837,2966 +1760999400,6837,6837.75,6834.5,6835.5,1691 +1761001200,6835.75,6840.75,6835.5,6839,2735 +1761003000,6839.25,6839.75,6834.5,6836,1832 +1761004800,6836,6840,6834,6838.5,3317 +1761006600,6838.5,6840,6837.5,6840,1773 +1761008400,6839.75,6842.75,6838,6838.5,3774 +1761010200,6838.75,6840.5,6836.25,6838.5,2714 +1761012000,6838.5,6842.5,6838.25,6842.5,2112 +1761013800,6842.25,6843,6837.5,6838.25,2137 +1761015600,6838.5,6840,6838,6838,978 +1761017400,6838,6839.5,6833.75,6835.75,2828 +1761019200,6835.75,6835.75,6833.5,6834.75,1778 +1761021000,6834.75,6835,6829.5,6831.75,2693 +1761022800,6832,6834,6828.75,6829.75,2775 +1761024600,6829.5,6831.5,6825.5,6829.5,3364 +1761026400,6829.75,6829.75,6822.5,6825.75,5404 +1761028200,6825.75,6828.5,6824.25,6825.5,2810 +1761030000,6825.75,6827.25,6822,6826.75,5676 +1761031800,6827,6827.25,6822,6825,4673 +1761033600,6825.25,6826.5,6821.25,6823.75,7361 +1761035400,6823.5,6824.75,6822,6822.75,3089 +1761037200,6822.75,6826.75,6822.25,6826.5,3946 +1761039000,6826.25,6829,6825.25,6826.5,5393 +1761040800,6826.75,6827.75,6823.25,6826.5,6908 +1761042600,6826.75,6830,6825.75,6829.25,5846 +1761044400,6829,6834.5,6827.5,6834.25,7078 +1761046200,6834.25,6834.5,6830,6834,8956 +1761048000,6834,6835.75,6832.25,6834.75,6923 +1761049800,6834.5,6835,6830.75,6832,9733 +1761051600,6832,6833.5,6826,6832.25,20121 +1761053400,6832.25,6835.5,6819.5,6823.25,127480 +1761055200,6823.25,6836.5,6817.25,6823.25,130576 +1761057000,6823.25,6844.25,6820,6843.75,108707 +1761058800,6843.5,6845.25,6833.25,6837,91556 +1761060600,6837,6843,6831.75,6840.75,70316 +1761062400,6840.5,6844.75,6839,6844.25,52877 +1761064200,6844.25,6847.75,6831.25,6832.75,87954 +1761066000,6832.75,6839.5,6825.25,6833.75,84212 +1761067800,6834,6841,6830.25,6839.75,46444 +1761069600,6840,6843,6835.5,6840.75,54269 +1761071400,6840.75,6842.25,6835.75,6837.5,43821 +1761073200,6837.25,6840.5,6834.5,6836.75,41773 +1761075000,6836.5,6842,6829.5,6830,107157 +1761076800,6830.25,6834,6822.75,6828.75,48139 +1761078600,6828.5,6831.25,6827.5,6830.5,8293 +1761084000,6834,6836,6829.75,6834.25,4661 +1761085800,6834.25,6835.25,6831,6833.5,1877 +1761087600,6833.5,6833.75,6828.5,6830.5,2350 +1761089400,6830.25,6830.75,6827.25,6827.75,1742 +1761091200,6827.75,6830.5,6824.25,6827,3906 +1761093000,6827,6828.5,6823.25,6824.5,3223 +1761094800,6824.25,6828.5,6822,6827.5,3238 +1761096600,6827.5,6832.75,6826.5,6832,2994 +1761098400,6832.25,6835.25,6829.25,6835,2841 +1761100200,6835.25,6835.25,6832.75,6833.25,1494 +1761102000,6833.5,6833.75,6828,6829,2084 +1761103800,6829,6838,6827.25,6837.5,2993 +1761105600,6837.5,6846,6837,6843.5,4753 +1761107400,6843.25,6844.75,6841.25,6842.75,2271 +1761109200,6842.75,6844.5,6840,6841.75,1830 +1761111000,6841.75,6843,6838.75,6840.25,1992 +1761112800,6840.25,6845.5,6837.25,6842.75,3321 +1761114600,6842.75,6846.75,6840.75,6843.5,3144 +1761116400,6843.5,6844,6833.25,6840.75,6627 +1761118200,6840.75,6841.75,6838.75,6839.75,3420 +1761120000,6840,6840,6830,6832.75,5318 +1761121800,6833,6835,6830,6833.75,4417 +1761123600,6833.5,6834,6826.5,6833,4761 +1761125400,6833,6836.75,6831,6836.5,4307 +1761127200,6836.5,6839.25,6834.75,6839.25,4012 +1761129000,6839,6840.75,6835.75,6836.5,6646 +1761130800,6836.25,6837.25,6825,6828,10026 +1761132600,6828.25,6831.25,6823.5,6827.25,10396 +1761134400,6827.25,6837,6826.5,6834.5,13703 +1761136200,6834.75,6838.75,6832.25,6837.25,11856 +1761138000,6837.25,6839.75,6834.5,6836.75,15926 +1761139800,6837,6837.25,6821.5,6829.5,126559 +1761141600,6829.5,6833.25,6810,6811.25,130130 +1761143400,6811.25,6818.5,6797.5,6817.75,197118 +1761145200,6817.5,6821.25,6792.75,6795.25,139333 +1761147000,6795.25,6814.75,6790.25,6806.75,127021 +1761148800,6807,6808.75,6788,6792.5,96218 +1761150600,6792.25,6798.5,6756,6790,195407 +1761152400,6789.75,6793.25,6763.25,6770.25,105224 +1761154200,6770.25,6775.25,6748.75,6763.25,112051 +1761156000,6763.5,6778.25,6753.25,6773,94490 +1761157800,6772.75,6782,6766.75,6781.25,73653 +1761159600,6781.25,6793,6771.5,6791,88398 +1761161400,6790.75,6800.25,6789.75,6795,157271 +1761163200,6795,6802.75,6789.75,6791,39759 +1761165000,6791,6795.75,6789.75,6795.5,8633 +1761170400,6791.5,6797.5,6787.5,6793.75,4543 +1761172200,6793.75,6796.25,6792.5,6794.75,1865 +1761174000,6794.75,6798.5,6793.5,6794.75,2450 +1761175800,6794.75,6796.25,6784.5,6785,3217 +1761177600,6785,6791.25,6775.5,6790.5,6983 +1761179400,6790.25,6795.75,6787.5,6795,3973 +1761181200,6794.75,6801,6794.25,6799.25,3818 +1761183000,6799.25,6806.25,6799,6805,4799 +1761184800,6805.25,6807,6803.75,6805.75,2858 +1761186600,6805.75,6807.75,6803.75,6805,1978 +1761188400,6805.25,6808.25,6803.75,6804,3506 +1761190200,6803.75,6805.5,6800.75,6803,4139 +1761192000,6803,6804.75,6798.25,6801.75,2284 +1761193800,6802,6802,6797.75,6799.5,2135 +1761195600,6799.75,6801,6796.25,6798.25,3094 +1761197400,6798.25,6805.25,6797.75,6804.25,2355 +1761199200,6804.25,6805.25,6800.75,6803,3458 +1761201000,6803.25,6807.75,6800.75,6806.25,3627 +1761202800,6806.25,6809.75,6797.5,6801,7778 +1761204600,6801.25,6807,6800.75,6804.5,4769 +1761206400,6804.5,6807.75,6802.5,6804,5341 +1761208200,6804,6806.5,6800.25,6802.75,4603 +1761210000,6802.75,6804.75,6791.5,6795.25,6716 +1761211800,6795.25,6798.75,6790.5,6797.25,4787 +1761213600,6797.5,6800.25,6795.75,6798,4871 +1761215400,6798.25,6800,6795.25,6798,4335 +1761217200,6797.75,6798.25,6786.25,6793.5,9755 +1761219000,6793.5,6793.75,6781.5,6783.75,7792 +1761220800,6783.75,6786.25,6778.5,6785.5,12555 +1761222600,6785.75,6795.25,6777.5,6794,19807 +1761224400,6794,6797.25,6782,6797.25,25041 +1761226200,6797.25,6824,6794,6816,145178 +1761228000,6816.25,6820,6797,6810,138413 +1761229800,6810,6820.25,6805.5,6818.5,89185 +1761231600,6818.5,6819.5,6807,6816.75,65810 +1761233400,6816.5,6823.5,6803.25,6819,86631 +1761235200,6818.75,6827.5,6817.75,6821.75,62400 +1761237000,6821.75,6832,6821.25,6830.75,61457 +1761238800,6831,6833,6820.5,6826.5,100697 +1761240600,6826.5,6841.5,6826.25,6840.25,78858 +1761242400,6840.5,6842,6834.75,6841.5,47807 +1761244200,6841.5,6843.75,6839.5,6842,40155 +1761246000,6842,6843.75,6839,6841.25,39899 +1761247800,6841,6841,6829.5,6832.75,135982 +1761249600,6832.5,6836.25,6831.5,6832.5,36908 +1761251400,6832.25,6835.75,6831.75,6835.75,8364 +1761256800,6836.25,6839.75,6834.5,6838.25,3206 +1761258600,6838.25,6839.75,6836.5,6837.75,1540 +1761260400,6837.75,6839.75,6837.5,6838.5,1207 +1761262200,6838.5,6840,6837.75,6838.75,1061 +1761264000,6839,6839.75,6834.75,6837.5,2216 +1761265800,6837.5,6839.75,6837,6839,2205 +1761267600,6839,6843.5,6838.75,6840.25,3140 +1761269400,6840,6843.25,6839,6842.75,2168 +1761271200,6842.75,6845,6841.5,6844.5,2120 +1761273000,6844.5,6844.75,6839.75,6841.25,2649 +1761274800,6841.25,6845.5,6840.75,6845.5,2365 +1761276600,6845.5,6846.25,6844.5,6845.75,1980 +1761278400,6845.75,6846.25,6843.25,6845,1949 +1761280200,6844.75,6846.5,6843.75,6845.75,1294 +1761282000,6845.75,6848.75,6844.75,6847.75,2638 +1761283800,6847.75,6849.75,6846.5,6849.5,2107 +1761285600,6849.5,6856.25,6849,6855.5,5543 +1761287400,6855.25,6855.25,6851.75,6853,3273 +1761289200,6853.25,6853.5,6847.5,6849,5592 +1761291000,6849,6853.25,6845.5,6846.25,5561 +1761292800,6846.25,6847.25,6842,6845.25,7319 +1761294600,6845.5,6851.5,6844.25,6847.75,6478 +1761296400,6847.5,6853.75,6847.25,6853.25,4535 +1761298200,6853,6856.75,6852,6852.5,4990 +1761300000,6852.5,6855.75,6850.5,6852.75,4684 +1761301800,6852.75,6855,6850.5,6851,4238 +1761303600,6851,6855,6850.5,6852.75,5046 +1761305400,6852.5,6857.75,6851.5,6855.5,6913 +1761307200,6855.75,6858,6851.75,6853.5,11730 +1761309000,6853,6895.25,6850.5,6870.75,58451 +1761310800,6871,6880.5,6870.5,6878.75,25537 +1761312600,6878.75,6893,6870.5,6887.5,165114 +1761314400,6888,6893.5,6881.75,6882.25,101608 +1761316200,6882,6891,6873.25,6881,108786 +1761318000,6881,6899.25,6879,6896,80022 +1761319800,6896.25,6899,6889.5,6893.75,65792 +1761321600,6893.75,6899.25,6892.75,6893.5,39668 +1761323400,6893.25,6897,6886.25,6894,44826 +1761325200,6893.75,6896.75,6890.75,6895,31822 +1761327000,6895,6898.75,6893.75,6894.75,29919 +1761328800,6894.75,6897.75,6892.75,6895.75,32338 +1761330600,6895.75,6897.5,6891.25,6896,41391 +1761332400,6895.75,6899,6894.5,6896.25,44432 +1761334200,6896.5,6896.75,6881.75,6885.25,170509 +1761336000,6885.25,6887.25,6882.25,6885.25,42079 +1761337800,6885,6887.5,6882.75,6883.25,7499 +1761516000,6939,6948,6923.75,6935.25,22523 +1761517800,6935.5,6937.25,6928.5,6930,5551 +1761519600,6930.25,6934.75,6929,6929.75,3777 +1761521400,6930,6933.25,6926.75,6928.75,2682 +1761523200,6928.75,6934.25,6927.25,6932.25,6236 +1761525000,6932,6934.75,6930.25,6930.25,5065 +1761526800,6930.5,6930.75,6927.5,6930,4750 +1761528600,6929.75,6931.25,6927.25,6927.5,3787 +1761530400,6927.5,6929.25,6925.5,6927.75,3381 +1761532200,6927.75,6933.25,6927.75,6933,2859 +1761534000,6933,6938.75,6932.25,6938.5,4744 +1761535800,6938.5,6939.25,6935,6936.5,2994 +1761537600,6936.25,6938,6935,6937.75,2186 +1761539400,6937.75,6938.5,6936,6937.25,1799 +1761541200,6937,6941.5,6937,6941,2981 +1761543000,6941.25,6941.75,6939.25,6940.75,2067 +1761544800,6941,6946.25,6940.25,6945.75,5001 +1761546600,6945.5,6946,6941.75,6942.5,3906 +1761548400,6942.5,6946.75,6940.75,6945,5891 +1761550200,6945.25,6947,6940.75,6940.75,5778 +1761552000,6941,6942.25,6935.25,6936,9193 +1761553800,6936.25,6940.25,6934.5,6939,6925 +1761555600,6939.25,6940.25,6936.75,6937,4396 +1761557400,6937,6945,6937,6945,6938 +1761559200,6945,6945.5,6942,6944.75,5475 +1761561000,6944.75,6946.5,6943.75,6944.5,5278 +1761562800,6944.5,6947,6941.5,6942.25,8816 +1761564600,6942.25,6942.5,6936.75,6938.25,10690 +1761566400,6938,6943.25,6937.25,6940,8918 +1761568200,6940.5,6942.25,6938,6941,8410 +1761570000,6940.75,6944.5,6938.5,6940.75,17512 +1761571800,6941,6947,6935,6944.75,118296 +1761573600,6944.75,6950.5,6937.75,6944.5,109222 +1761575400,6944.5,6947.75,6939.5,6941,77224 +1761577200,6941,6947.75,6939.25,6947.75,58985 +1761579000,6947.5,6950.25,6946,6948.25,49947 +1761580800,6948.25,6951.75,6947.75,6949.25,37973 +1761582600,6949.25,6953,6949,6951.75,33344 +1761584400,6951.75,6952.25,6945.75,6948.5,36668 +1761586200,6948.5,6954,6947.25,6953.5,39222 +1761588000,6953.75,6953.75,6951.75,6952.5,32772 +1761589800,6952.75,6956.75,6952.75,6955.5,48103 +1761591600,6955.5,6957.25,6954.25,6956.75,43793 +1761593400,6956.75,6969.75,6956,6965.5,189965 +1761595200,6965.5,6971.75,6965,6971.75,52116 +1761597000,6971.75,6974.25,6971.5,6972,15690 +1761602400,6972,6972,6968.25,6970.25,3490 +1761604200,6970.25,6971.25,6969,6969.75,1488 +1761606000,6969.5,6975.25,6968.75,6974.75,3226 +1761607800,6974.5,6975.75,6968.75,6969,3151 +1761609600,6968.75,6970,6966.5,6968,3674 +1761611400,6967.75,6969.25,6966.5,6967,2954 +1761613200,6967,6967.75,6964,6965.5,3574 +1761615000,6965.75,6968.25,6964.5,6965.25,3256 +1761616800,6965.25,6967.25,6965,6966,2105 +1761618600,6966,6966.5,6963.25,6965.75,2472 +1761620400,6965.75,6967.25,6964,6965.25,1842 +1761622200,6965.25,6968,6964.5,6966.25,2108 +1761624000,6966,6967,6963.5,6964,2071 +1761625800,6964.25,6964.75,6962.75,6963,2176 +1761627600,6963.25,6964.5,6960.75,6962,3044 +1761629400,6962,6964.5,6960.25,6962.75,2341 +1761631200,6963,6965.25,6961.5,6964.5,2575 +1761633000,6964.5,6967.75,6961.75,6961.75,2945 +1761634800,6962,6966.75,6961.5,6965.75,4422 +1761636600,6965.75,6966.25,6960.25,6961.5,3653 +1761638400,6961.75,6963.25,6959.75,6961.25,7720 +1761640200,6961.5,6966,6959.5,6964.75,6534 +1761642000,6964.75,6966.25,6962,6962.75,3688 +1761643800,6963,6966.25,6962,6965.25,3264 +1761645600,6965.25,6968.5,6964.75,6967.25,4355 +1761647400,6967.25,6967.5,6964,6965.5,2990 +1761649200,6965.5,6970.5,6965,6969.25,7497 +1761651000,6969.25,6972,6968.5,6970.5,6884 +1761652800,6970.75,6976.25,6970.25,6975.75,10497 +1761654600,6975.75,6976,6972.5,6974,9232 +1761656400,6974.25,6985.5,6973.75,6983.75,36289 +1761658200,6983.75,6985.25,6964.75,6969.5,137590 +1761660000,6969.5,6974.75,6968,6974.5,66092 +1761661800,6974.25,6977,6969,6971.75,61578 +1761663600,6972,6975.5,6966.5,6968.25,43703 +1761665400,6968.25,6969.25,6961,6969,56867 +1761667200,6968.75,6975.5,6968.75,6975.25,55259 +1761669000,6975.25,6988,6974,6982.25,104183 +1761670800,6982.5,6987.25,6982,6983.75,56404 +1761672600,6983.75,6990.5,6982,6989.5,55467 +1761674400,6989.75,6997.75,6989,6994.25,52654 +1761676200,6994,6995.5,6991.25,6995,43394 +1761678000,6995,7002.75,6991.5,7000.5,54567 +1761679800,7000.5,7000.75,6982.25,6983.5,164184 +1761681600,6983.5,6985.75,6979.5,6983.5,39616 +1761683400,6983.75,6986,6982.75,6985.5,12861 +1761688800,6987.25,6989.25,6984.75,6988.5,2364 +1761690600,6988.5,6989.5,6983.25,6984,2182 +1761692400,6984,6987,6982.5,6984.5,1810 +1761694200,6984.5,6987,6984,6985.75,1351 +1761696000,6986,6987.25,6982.75,6987,2724 +1761697800,6987,6988.5,6982.5,6984,3034 +1761699600,6983.75,6988.25,6983.5,6987.5,2354 +1761701400,6987.5,6993,6985.5,6990.75,7465 +1761703200,6990.75,6996.5,6990.5,6995,3711 +1761705000,6995,6998,6994.25,6995.5,3356 +1761706800,6995.75,6997.25,6994.5,6995.25,2009 +1761708600,6995,6997,6992.5,6996,2100 +1761710400,6996,6996,6991,6994.75,2056 +1761712200,6995,6997.25,6994.75,6996.75,1125 +1761714000,6996.5,6998.25,6996.5,6997.75,2136 +1761715800,6998,6999.25,6996.25,6998.5,1975 +1761717600,6998.5,7002,6997.5,7001,3744 +1761719400,7001,7002,6999.75,7001,2638 +1761721200,7001,7002.75,6997.5,7000.5,4983 +1761723000,7000.5,7003.5,6999.75,7003,3623 +1761724800,7002.75,7007.25,7001.5,7001.5,8329 +1761726600,7001.5,7003.75,6993.75,6995.25,7894 +1761728400,6995.25,6995.75,6990,6990.25,7371 +1761730200,6990.25,6994.5,6988.75,6993.75,6766 +1761732000,6993.75,6998.5,6992.5,6997.5,5408 +1761733800,6997.75,7000.5,6996.5,6996.75,5327 +1761735600,6996.5,7004.75,6994.75,7004,8253 +1761737400,7004,7006.5,7000.5,7001,8525 +1761739200,7001,7004,6998.5,6999,6989 +1761741000,6999.25,7001.5,6995.5,7000,8762 +1761742800,7000,7003.25,6999.5,7000,15272 +1761744600,7000,7009.75,6994.25,7008.75,101660 +1761746400,7008.75,7010,6996.75,7002.75,83430 +1761748200,7002.5,7004,6990.5,6996,74956 +1761750000,6996.25,7000.75,6993,6995.5,62782 +1761751800,6995.5,6996.25,6990.75,6992.75,64975 +1761753600,6992.75,6998,6987.75,6997,66510 +1761755400,6997.25,7000.5,6995.5,6998,38237 +1761757200,6997.75,7000.5,6989.5,6991.75,36575 +1761759000,6991.5,6998,6988.5,6993,36811 +1761760800,6993.5,7002.5,6985.75,6992.75,81329 +1761762600,6992.75,7000.5,6940.25,6972.75,251235 +1761764400,6972.75,6981.5,6956.5,6966.25,113634 +1761766200,6966.5,6986.75,6953,6986,173657 +1761768000,6986,7003.5,6963.5,6982.25,83770 +1761769800,6982.25,6987.5,6975.5,6976,13646 +1761775200,6964.5,6980.25,6960.5,6966,9043 +1761777000,6966.25,6974,6966.25,6971,2628 +1761778800,6970.75,6979.25,6968.75,6977.25,3533 +1761780600,6977.75,6982.75,6966.25,6980.25,4988 +1761782400,6980.5,6994,6980.25,6992.5,6513 +1761784200,6992.75,6998,6988.25,6991,4943 +1761786000,6991.25,6995.75,6984.25,6990.5,6100 +1761787800,6990.5,6997.25,6987.25,6993.75,3609 +1761789600,6994,7006.75,6993.5,7003.75,7209 +1761791400,7003.75,7006.5,7000.25,7002.25,3062 +1761793200,7002,7010,7002,7007.25,4590 +1761795000,7007,7011.75,7003.5,7006,4992 +1761796800,7005.75,7007,6959,6963.5,23639 +1761798600,6963.75,6996.25,6962.25,6972.25,33698 +1761800400,6972.25,6988.75,6970.25,6988.5,6933 +1761802200,6988.5,6997,6985,6987.75,6004 +1761804000,6987.75,6988.25,6974,6975.75,5989 +1761805800,6975.5,6984.75,6974.75,6977.25,4868 +1761807600,6977.5,6990.75,6969.75,6979.75,10287 +1761809400,6979.75,6987.75,6979,6985.25,5044 +1761811200,6985,6987.5,6974,6979,9360 +1761813000,6979.25,6984.25,6976,6980,4690 +1761814800,6980,6983.75,6970.5,6974.25,6526 +1761816600,6974.25,6975.75,6963.75,6966.25,6885 +1761818400,6966.5,6972,6964.75,6970.5,5763 +1761820200,6970.25,6978.25,6969,6976,6344 +1761822000,6976.25,6987,6974.5,6986,6626 +1761823800,6985.75,6987.75,6979,6979.75,9533 +1761825600,6979.75,6982.75,6956,6959,25768 +1761827400,6958.75,6965.25,6948.5,6949,38854 +1761829200,6948.75,6957,6945.75,6951,40893 +1761831000,6951,6968.75,6925.75,6962.25,212321 +1761832800,6962,6971.75,6944.25,6946.5,154308 +1761834600,6946.5,6969.75,6946,6956.25,116913 +1761836400,6956.25,6967.5,6956,6960.25,69518 +1761838200,6960,6961.5,6941.75,6945.75,90429 +1761840000,6945.75,6963.75,6944,6961.5,63270 +1761841800,6961.75,6961.75,6947.5,6956.25,59397 +1761843600,6956.25,6958,6942,6956,67728 +1761845400,6956,6958.5,6948,6956.25,47645 +1761847200,6956,6956.25,6937.25,6941,73310 +1761849000,6941.25,6947,6933.25,6935.5,72976 +1761850800,6935.25,6936.25,6915,6924.5,109394 +1761852600,6924.75,6932,6910.5,6911.75,186651 +1761854400,6911.75,6938.75,6909,6935.5,65043 +1761856200,6935.25,6954.5,6918,6952,47307 +1761861600,6955,6958,6950,6954.25,6530 +1761863400,6954.25,6955.75,6948.75,6951.25,3079 +1761865200,6951.5,6954,6946.5,6949.75,4137 +1761867000,6949.75,6957.25,6946,6956.5,3885 +1761868800,6956.75,6961,6947.25,6960.25,5880 +1761870600,6960,6961.25,6956.5,6959,4210 +1761872400,6958.75,6960.25,6953.5,6958.25,3984 +1761874200,6958.5,6962,6957.5,6961.25,3186 +1761876000,6961.25,6962.5,6956.75,6957.25,2824 +1761877800,6957,6957,6951.25,6955,3892 +1761879600,6954.75,6957.75,6951,6952.5,4598 +1761881400,6952.5,6958.5,6952.25,6958,3201 +1761883200,6958,6961,6957.75,6959.5,2301 +1761885000,6959.75,6961,6957.75,6959,1815 +1761886800,6958.75,6959.25,6954.5,6954.5,3069 +1761888600,6954.75,6955.75,6952,6953.25,2097 +1761890400,6953,6958.75,6952.25,6958.25,4024 +1761892200,6958.5,6960.5,6953,6953.75,4197 +1761894000,6954,6956.5,6951,6956.25,2788 +1761895800,6956.25,6964.25,6956,6963.75,4812 +1761897600,6964,6964,6954.25,6957.5,8678 +1761899400,6957.25,6962,6954.75,6961.25,3597 +1761901200,6961.5,6964,6959.25,6960,3735 +1761903000,6960,6960.75,6956.75,6957.75,4392 +1761904800,6958,6958.75,6951.25,6953.5,4630 +1761906600,6953.5,6958.75,6952.25,6956,4022 +1761908400,6956,6963,6952.75,6963,8983 +1761910200,6962.75,6969.5,6960.5,6965.75,9953 +1761912000,6965.5,6976.5,6964.5,6973.75,13028 +1761913800,6974,6974.5,6959.75,6963.75,32154 +1761915600,6963.75,6964.25,6957.25,6960,26637 +1761917400,6960,6960.5,6938,6944.25,155222 +1761919200,6944.25,6946.25,6931.75,6942.25,117846 +1761921000,6942.25,6957.5,6940.75,6954.5,80616 +1761922800,6954.5,6957.5,6945.75,6947,71263 +1761924600,6947.25,6951.5,6930.5,6931.5,133527 +1761926400,6931.75,6933.25,6914.5,6927.25,114217 +1761928200,6927.25,6934.25,6910.5,6913,85402 +1761930000,6913,6917.25,6901.5,6907.25,99751 +1761931800,6907.5,6924.5,6903.5,6918.5,81584 +1761933600,6918.25,6934,6917.5,6932.75,71535 +1761935400,6932.75,6937.25,6926.75,6936,62048 +1761937200,6936,6952.75,6932.5,6951,79836 +1761939000,6951,6958,6929.75,6930,250959 +1761940800,6930,6932.75,6924.75,6926,64996 +1761942600,6926,6931.25,6926,6930.25,9508 +1762124400,6936,6951.5,6934.75,6946.5,9054 +1762126200,6946.25,6953,6945.25,6950.5,4199 +1762128000,6950.5,6955.5,6950,6953.75,4529 +1762129800,6954,6956.5,6953,6956.25,3119 +1762131600,6956.25,6957.25,6953,6954,4302 +1762133400,6954,6954.5,6949.25,6949.5,4312 +1762135200,6949.5,6954,6948.25,6951.75,3739 +1762137000,6951.5,6951.75,6945.25,6946.5,4412 +1762138800,6946.5,6947,6938.75,6941.75,4725 +1762140600,6941.75,6945.5,6940.75,6944.25,2905 +1762142400,6944,6946,6941.75,6944.75,1923 +1762144200,6944.75,6946,6942.75,6945,1704 +1762146000,6945,6945.75,6940,6944.25,2051 +1762147800,6944.5,6946.75,6940.75,6942.75,2805 +1762149600,6943,6946,6936.75,6938.25,3296 +1762151400,6938.25,6942,6935.75,6938.5,2642 +1762153200,6938.25,6938.5,6932.75,6934.75,3830 +1762155000,6934.75,6935.5,6931.75,6934,3247 +1762156800,6934,6942.25,6931.25,6940.75,6867 +1762158600,6940.75,6947.5,6939.25,6945.25,4496 +1762160400,6945.25,6959,6945,6958.25,7723 +1762162200,6958.25,6960.25,6952,6952.75,6736 +1762164000,6953,6955.75,6951.25,6954.5,4990 +1762165800,6954.25,6958.75,6952,6953.75,4165 +1762167600,6953.75,6961,6953.75,6956.75,5921 +1762169400,6956.75,6958.5,6953.75,6954,3491 +1762171200,6954.25,6958.25,6951.25,6951.25,5638 +1762173000,6951.25,6955.25,6949.5,6949.75,5448 +1762174800,6949.5,6951,6943.75,6946.75,10386 +1762176600,6946.75,6955.25,6946.75,6954.5,10905 +1762178400,6954.75,6967,6954.5,6966,37074 +1762180200,6966.25,6967.5,6930.25,6933.75,145837 +1762182000,6934.25,6938.5,6910.75,6912.75,143377 +1762183800,6912.75,6936.5,6907.5,6932.25,132179 +1762185600,6932.25,6937.25,6926.75,6929,79454 +1762187400,6929.25,6944.75,6928,6942.75,78503 +1762189200,6942.75,6947.75,6932.75,6936.25,77455 +1762191000,6936.25,6948.5,6936,6947.25,50360 +1762192800,6947.25,6951,6944,6945.25,40314 +1762194600,6945,6951.25,6943,6944.75,43117 +1762196400,6944.75,6947.5,6939.5,6941.75,56229 +1762198200,6941.5,6945.5,6934.5,6943,58631 +1762200000,6943,6945.5,6939.25,6940.75,43286 +1762201800,6940.75,6943.75,6933.75,6943.25,128659 +1762203600,6943.25,6950.5,6940.25,6940.75,38558 +1762205400,6940.5,6943,6940.5,6942,5304 +1762210800,6942,6942,6934.75,6937.5,3386 +1762212600,6937.5,6937.5,6932.75,6934.25,1671 +1762214400,6934.25,6934.25,6920.75,6920.75,8790 +1762216200,6920.75,6928,6920.5,6927.25,4100 +1762218000,6927.5,6929.25,6923,6926.75,4159 +1762219800,6926.75,6926.75,6920,6924,4890 +1762221600,6924,6924.25,6918.5,6918.75,4606 +1762223400,6918.75,6919.5,6911,6911,8432 +1762225200,6911,6920,6910.25,6918.5,5202 +1762227000,6918.5,6919,6910.25,6910.5,5123 +1762228800,6910.75,6912.75,6904.75,6907.75,6275 +1762230600,6907.75,6908.5,6904,6907.25,3861 +1762232400,6907.5,6908.25,6896.75,6897.25,6168 +1762234200,6897,6901.25,6884.5,6888,11885 +1762236000,6888,6888.5,6874.75,6877.75,13577 +1762237800,6877.75,6883.25,6872.75,6878.5,11973 +1762239600,6878.5,6880.5,6869.75,6876.25,11495 +1762241400,6876,6882.5,6873.25,6879.5,7963 +1762243200,6879.75,6879.75,6864.5,6872.75,16547 +1762245000,6872.75,6876.75,6869.5,6872.25,8491 +1762246800,6872.5,6876.75,6863,6863.75,11776 +1762248600,6863.75,6870,6849.5,6850.75,17919 +1762250400,6850.75,6860.75,6844.25,6860,17685 +1762252200,6860,6873.25,6859.75,6871.5,11713 +1762254000,6871.5,6873,6868.75,6872.75,9014 +1762255800,6872.75,6875.75,6869.75,6870.75,10702 +1762257600,6871,6877,6863,6876.5,14015 +1762259400,6876.5,6878.5,6869.5,6872.5,12851 +1762261200,6872.25,6874.5,6864,6864.5,14023 +1762263000,6864.5,6870.5,6860.25,6867,21173 +1762264800,6866.75,6872.25,6859,6868.5,30418 +1762266600,6868.25,6895.75,6853.75,6894.5,196739 +1762268400,6894.25,6904,6891,6900.75,111436 +1762270200,6901,6907.25,6883.75,6889.25,101319 +1762272000,6889.25,6896,6883,6889.75,90096 +1762273800,6889.75,6894,6882,6889.5,77173 +1762275600,6889.75,6889.75,6864,6876.5,99426 +1762277400,6876.5,6879.75,6864.25,6867.25,77812 +1762279200,6867.25,6868.5,6856.75,6859.75,66244 +1762281000,6859.5,6871.25,6854.25,6868.5,73849 +1762282800,6868.25,6874,6863.5,6870,59695 +1762284600,6870,6871,6852.75,6859.25,70722 +1762286400,6859.25,6869.75,6857.5,6867.5,65290 +1762288200,6867.5,6873,6853.75,6861.5,156086 +1762290000,6861.5,6864.5,6855.5,6857,49594 +1762291800,6857,6866,6854.75,6864.25,10180 +1762297200,6859,6864.5,6852,6853.75,6346 +1762299000,6854,6857.25,6851,6851.25,4534 +1762300800,6851.5,6851.5,6839.75,6840.5,11808 +1762302600,6840.75,6841.25,6831,6831.25,10878 +1762304400,6831.5,6831.5,6813,6814.5,20645 +1762306200,6814,6822,6806.5,6818,19077 +1762308000,6818,6822.5,6810.75,6812.25,10619 +1762309800,6812,6835,6812,6833.25,10582 +1762311600,6833.5,6843,6833.25,6842.25,9815 +1762313400,6842.5,6853.25,6839.25,6853,9359 +1762315200,6853.25,6853.75,6841.75,6846.75,6040 +1762317000,6847,6849.5,6840.75,6844.75,3620 +1762318800,6845,6856,6844.5,6854.25,5325 +1762320600,6854.75,6856.75,6842.5,6847,4665 +1762322400,6847,6859.25,6841.25,6857.75,6986 +1762324200,6857.5,6859,6853.75,6855.75,3245 +1762326000,6855.75,6856.75,6844.25,6849.25,4709 +1762327800,6849.25,6851,6844.25,6845,4641 +1762329600,6845,6855.75,6840,6854.5,10353 +1762331400,6854.25,6858.5,6852.75,6853,6135 +1762333200,6853,6859.25,6849.25,6852.5,7972 +1762335000,6852,6853.5,6845.75,6852,5568 +1762336800,6851.75,6856.75,6846.25,6848,7998 +1762338600,6847.75,6848.75,6831.25,6831.5,8070 +1762340400,6831.5,6843.75,6829.75,6840.25,7862 +1762342200,6840.25,6847,6837.25,6845.25,6696 +1762344000,6845.25,6851.5,6840,6848,8577 +1762345800,6848,6854.5,6846.25,6853.25,9818 +1762347600,6853.5,6860,6848.5,6859,12999 +1762349400,6859.25,6865.75,6855,6863.5,23561 +1762351200,6863.5,6863.75,6855.25,6856.25,22912 +1762353000,6856.5,6882.5,6847.75,6880,150644 +1762354800,6879.75,6887.5,6867.5,6880.75,145890 +1762356600,6880.75,6889.25,6875.75,6885,87932 +1762358400,6885.25,6890.5,6874,6889.5,79054 +1762360200,6889.25,6904.5,6887.25,6900.5,81737 +1762362000,6900.5,6908,6897,6907.5,57995 +1762363800,6907.5,6915.75,6906,6909,58308 +1762365600,6909,6914,6907,6911,39343 +1762367400,6911,6915.5,6909,6913.5,36319 +1762369200,6913.25,6913.25,6904.25,6909.25,47846 +1762371000,6909,6912.25,6908,6909.25,30680 +1762372800,6909.25,6912.5,6903.75,6904.75,43966 +1762374600,6904.5,6906,6881,6882.25,176724 +1762376400,6882.25,6888.75,6878,6884.25,65096 +1762378200,6884.5,6887.75,6884,6885.5,8913 +1762383600,6886.5,6888.75,6878.75,6884.25,5220 +1762385400,6884.25,6893,6883.5,6892.75,4312 +1762387200,6892.75,6893,6868.5,6873.5,7799 +1762389000,6873.25,6881.25,6873.25,6879,5051 +1762390800,6878.75,6878.75,6863.5,6866,8173 +1762392600,6865.75,6875.75,6865.5,6873,5761 +1762394400,6873.25,6873.75,6866,6870.75,4417 +1762396200,6870.75,6881,6870.25,6880.25,4580 +1762398000,6880,6883.75,6877.5,6879.5,4027 +1762399800,6879.5,6884,6877.25,6881.25,2636 +1762401600,6881,6885,6878,6884,2435 +1762403400,6883.75,6885.5,6881.75,6884.5,1809 +1762405200,6884.5,6885.25,6880.25,6881.75,2695 +1762407000,6881.75,6882.25,6874.5,6876,2509 +1762408800,6875.75,6879.25,6872.75,6873.5,2884 +1762410600,6873.5,6878.5,6871.5,6873.25,3590 +1762412400,6873.25,6879.75,6871.5,6876.25,3346 +1762414200,6876,6876.25,6865.75,6866.5,5058 +1762416000,6866.5,6868.5,6862,6865.25,8544 +1762417800,6865.5,6872.75,6862,6870.75,5743 +1762419600,6870.75,6884,6870.25,6883.5,7223 +1762421400,6883.25,6885.5,6880,6881.75,4633 +1762423200,6882,6890,6880.75,6889.5,3760 +1762425000,6889.5,6891.25,6884.75,6887,3920 +1762426800,6887,6890.5,6885.5,6889.25,3576 +1762428600,6889.25,6892,6885,6886.5,4595 +1762430400,6886.25,6895.75,6886,6891.75,7488 +1762432200,6891.75,6896.25,6891.25,6894.25,5012 +1762434000,6894,6899.75,6893.25,6899.25,7445 +1762435800,6899.75,6901.5,6889,6890,10849 +1762437600,6889.75,6892.25,6868.25,6870.25,39163 +1762439400,6870.25,6879.5,6846,6846.5,187694 +1762441200,6846.5,6858.75,6830,6850.75,186115 +1762443000,6850.5,6852,6812.25,6814.25,174158 +1762444800,6814,6824.75,6806.75,6818.5,133522 +1762446600,6818.75,6818.75,6794.75,6796.75,120934 +1762448400,6796.75,6816,6791.5,6800.25,101571 +1762450200,6800.25,6820.5,6797.25,6815.75,85658 +1762452000,6815.75,6819.5,6796,6814.25,81010 +1762453800,6814,6827,6813.75,6820,68584 +1762455600,6820.25,6840.5,6817.5,6839,73047 +1762457400,6839,6842.5,6825.25,6835,76284 +1762459200,6834.75,6838.75,6827.5,6828.25,61368 +1762461000,6828.25,6832.25,6800.5,6808,176234 +1762462800,6808.25,6818.75,6806.75,6817,45336 +1762464600,6817,6825.5,6816.5,6822.75,11576 +1762470000,6821,6822,6814,6820.75,6042 +1762471800,6820.75,6827.25,6818.75,6823,3642 +1762473600,6823,6828.75,6815.5,6823.5,7270 +1762475400,6823.75,6830,6823.25,6824.5,5465 +1762477200,6824.5,6825.25,6808.25,6809.5,9929 +1762479000,6809.5,6813.75,6800.5,6813,10592 +1762480800,6813.25,6813.75,6800.75,6800.75,7541 +1762482600,6800.75,6811.75,6800.75,6811.5,5542 +1762484400,6811.5,6813.25,6801,6803.5,5621 +1762486200,6803.5,6805.25,6797.25,6802.5,5783 +1762488000,6802.5,6809.5,6790,6807.25,8083 +1762489800,6807.25,6808.5,6803.5,6807.5,2498 +1762491600,6807.25,6817.75,6807,6813.75,4964 +1762493400,6813.75,6822.75,6813.25,6822.25,4328 +1762495200,6822.5,6824,6819.75,6822,3692 +1762497000,6822,6824,6818.25,6821.75,3201 +1762498800,6821.75,6826.75,6819,6822.25,3825 +1762500600,6822.25,6827.5,6822,6825,4725 +1762502400,6825,6828.75,6814.75,6817,10012 +1762504200,6817,6821.25,6813,6820.5,6811 +1762506000,6820.25,6824.25,6813,6814.25,7865 +1762507800,6814.25,6816.25,6806.25,6810,7462 +1762509600,6810,6814,6795.25,6801.25,9461 +1762511400,6801.25,6807,6799.75,6802,5638 +1762513200,6802,6802.25,6776.75,6781.5,19532 +1762515000,6781.5,6797.75,6773.75,6796.25,15056 +1762516800,6796,6797.25,6785.5,6788.5,14086 +1762518600,6788.5,6788.5,6770.25,6775.75,16860 +1762520400,6775.75,6788.5,6771,6775.75,28229 +1762522200,6775.75,6787,6773.5,6781.25,19794 +1762524000,6781.25,6783.5,6774,6781.75,26590 +1762525800,6781.5,6781.75,6745.25,6764.5,219000 +1762527600,6764.75,6774.25,6741.5,6761.25,188907 +1762529400,6761.25,6765,6734.25,6735,139768 +1762531200,6735,6742,6724.25,6730.25,125873 +1762533000,6730,6735.75,6715,6721.25,108585 +1762534800,6721.25,6744.5,6713.5,6737.5,111539 +1762536600,6737.5,6742.5,6722,6741.25,94616 +1762538400,6741,6757.75,6737.75,6755.25,89771 +1762540200,6755.25,6763,6744,6758.25,107596 +1762542000,6758,6768.75,6754,6766.75,81716 +1762543800,6766.75,6802,6766.75,6801.25,129802 +1762545600,6801.25,6802.75,6781.25,6788.75,112917 +1762547400,6788.75,6813.5,6788.75,6811.25,175663 +1762549200,6811.5,6822.25,6811.25,6817.75,54142 +1762551000,6817.75,6823.75,6817.75,6823,9656 +1762729200,6846,6853.5,6836.75,6837.5,13031 +1762731000,6837.5,6847.5,6836.25,6843.25,5984 +1762732800,6843,6843.25,6830,6839,10811 +1762734600,6839,6845.5,6835.75,6841.5,6922 +1762736400,6841.25,6852,6840.75,6848.75,10716 +1762738200,6848.5,6856,6845.75,6855.25,9000 +1762740000,6855,6856.25,6851.25,6853.5,4489 +1762741800,6853.75,6857.75,6853.75,6854.75,4439 +1762743600,6854.5,6861.25,6854.5,6861,5303 +1762745400,6860.75,6862,6856.75,6856.75,4197 +1762747200,6856.5,6861.75,6856.5,6859,3502 +1762749000,6859,6861,6857,6858.75,3351 +1762750800,6859,6864.25,6858.75,6863,4853 +1762752600,6862.75,6863,6858.75,6861.5,5228 +1762754400,6861.5,6863.25,6858,6859.5,4324 +1762756200,6859.5,6865.25,6857.5,6858,5322 +1762758000,6858,6861.25,6856.5,6858.75,4792 +1762759800,6859,6862.25,6858.5,6860.25,6444 +1762761600,6860.5,6862.75,6854.25,6862.25,10514 +1762763400,6862.25,6870.25,6861.5,6869.75,11852 +1762765200,6870,6881.5,6868.75,6874.5,14621 +1762767000,6874.5,6878.75,6873,6877.25,5268 +1762768800,6877.5,6878.5,6875,6876,4250 +1762770600,6876,6879.75,6873.75,6875,5338 +1762772400,6875.25,6877.5,6869,6870.25,5621 +1762774200,6870,6877.75,6869.25,6877.75,5286 +1762776000,6877.75,6879.25,6870.5,6871.25,7780 +1762777800,6871.25,6874.75,6869,6873,6983 +1762779600,6873,6876.25,6871.25,6875.5,7445 +1762781400,6875.5,6878.75,6871.75,6877.75,12290 +1762783200,6877.75,6879,6870.75,6873.75,22027 +1762785000,6873.75,6893.5,6871.5,6887,170161 +1762786800,6886.75,6893.75,6882.75,6890,109105 +1762788600,6890,6891,6862.5,6863.5,126509 +1762790400,6863.5,6869,6853,6856,131635 +1762792200,6856.25,6867.5,6850.75,6867,86760 +1762794000,6867.25,6880,6865.25,6875.5,78053 +1762795800,6875.75,6898.75,6875.75,6895.75,71325 +1762797600,6895.75,6902.25,6894.75,6896.5,59493 +1762799400,6896.5,6907,6896.5,6900.25,54947 +1762801200,6900.5,6911.25,6900,6909.5,45285 +1762803000,6909.25,6918.5,6907,6914.5,58012 +1762804800,6914.5,6922.75,6913,6914.75,60731 +1762806600,6914.5,6923.75,6912,6915,187741 +1762808400,6915,6922,6913.75,6919.75,44353 +1762810200,6919.75,6920.75,6915.25,6915.75,9638 +1762815600,6915.25,6918.5,6912.25,6915.25,3666 +1762817400,6915.5,6920.75,6912.25,6920.25,3084 +1762819200,6920.25,6925,6916.5,6920.75,5276 +1762821000,6920.75,6922,6917.5,6918.5,2664 +1762822800,6918.5,6923,6917.75,6921.5,3414 +1762824600,6921.5,6922.25,6917.25,6919,3344 +1762826400,6918.75,6921.25,6915,6917.25,4033 +1762828200,6917.5,6922,6915.25,6918.25,2569 +1762830000,6918.25,6920.5,6916,6917,2025 +1762831800,6916.75,6920.75,6915.5,6919.5,2270 +1762833600,6919.75,6920,6914.5,6916,3042 +1762835400,6915.75,6917.75,6910.25,6911.25,3218 +1762837200,6911.25,6912.25,6906,6910.5,6402 +1762839000,6910.5,6910.75,6905.5,6905.75,3398 +1762840800,6905.5,6913.25,6905.25,6911.75,3386 +1762842600,6912,6914.75,6909,6910,3104 +1762844400,6910.25,6911.75,6906,6907,3472 +1762846200,6907,6909.5,6903.25,6903.75,3563 +1762848000,6903.75,6908.75,6901.5,6902.5,7491 +1762849800,6902.75,6904.25,6900.25,6901.25,4104 +1762851600,6901.5,6905.25,6900,6902.25,4650 +1762853400,6902.5,6903.75,6897.25,6898.25,7363 +1762855200,6898.25,6903,6897,6902.75,4538 +1762857000,6902.75,6903.25,6899.25,6901,3031 +1762858800,6901.25,6905.25,6900.5,6903,4130 +1762860600,6903,6903.5,6900,6902.5,3868 +1762862400,6902.5,6905.25,6900.75,6901.75,5277 +1762864200,6901.75,6903,6896,6897.5,7531 +1762866000,6897.75,6903.5,6893.75,6895.75,10987 +1762867800,6895.75,6901.75,6895.75,6899.25,12327 +1762869600,6899,6905,6896.25,6900.5,20077 +1762871400,6900.5,6910,6895.5,6908.5,119498 +1762873200,6908.5,6908.5,6889.5,6895.75,117281 +1762875000,6895.75,6898.25,6888.5,6892.75,100073 +1762876800,6892.5,6909,6891.75,6894.5,97363 +1762878600,6894.5,6904.25,6888.75,6899,88223 +1762880400,6899,6915.5,6898.25,6912,82502 +1762882200,6912,6924.25,6911,6922.75,64932 +1762884000,6922.75,6934.5,6922,6931.25,79637 +1762885800,6931,6934.75,6923.25,6933.75,63609 +1762887600,6933.75,6935,6926.25,6933.25,54409 +1762889400,6933.25,6936,6928.75,6933,43367 +1762891200,6933,6937.25,6929.25,6930.5,50255 +1762893000,6930.5,6937.75,6924.75,6930.75,132394 +1762894800,6930.75,6938,6927.25,6934.25,42811 +1762896600,6934,6935.5,6931.5,6932,8857 +1762902000,6932,6934,6926,6931.5,4549 +1762903800,6931.5,6933.75,6929.25,6929.25,2472 +1762905600,6929.5,6936.25,6928.75,6935,4072 +1762907400,6935,6938,6933.75,6935,4184 +1762909200,6935.25,6940.25,6934.25,6937.25,6489 +1762911000,6937,6943.5,6936.25,6942,4535 +1762912800,6942.25,6947.25,6941.75,6946.25,5012 +1762914600,6946,6946,6938,6940.25,4276 +1762916400,6940.5,6940.75,6937.25,6938.75,3015 +1762918200,6939,6941.75,6938,6940.75,2476 +1762920000,6940.5,6941.25,6936.25,6937.75,3180 +1762921800,6937.75,6939.25,6935.25,6939,2282 +1762923600,6939,6942.25,6938.75,6939.75,2694 +1762925400,6940,6946.25,6939.75,6944,2207 +1762927200,6943.75,6947.75,6943.5,6946.75,2459 +1762929000,6946.75,6949,6945.25,6947.75,2784 +1762930800,6948,6951.5,6948,6951.25,3162 +1762932600,6951.25,6956,6949.75,6950,5868 +1762934400,6950,6954.75,6947.25,6954.75,6232 +1762936200,6955,6955.75,6950.5,6951.25,5037 +1762938000,6951.25,6954.75,6948,6953,5915 +1762939800,6953.25,6958.5,6953,6956.25,6839 +1762941600,6956.25,6958.5,6953,6953.25,4421 +1762943400,6953.25,6954,6947.75,6951.75,5197 +1762945200,6951.75,6953.5,6943,6943.25,3717 +1762947000,6943.5,6948.25,6940.75,6943.25,7300 +1762948800,6943.25,6955,6940,6954.25,11459 +1762950600,6954,6956.5,6948.5,6954.25,7117 +1762952400,6954,6956.5,6951.75,6952.75,6559 +1762954200,6952.75,6955.25,6951.75,6953.25,6126 +1762956000,6953.25,6953.5,6948.5,6949.25,13149 +1762957800,6949.25,6950.75,6931.75,6938,134041 +1762959600,6938,6943.25,6929,6933,100710 +1762961400,6933,6933.5,6918.75,6924.25,124176 +1762963200,6924.5,6926.25,6912.25,6924.75,102280 +1762965000,6924.75,6930.75,6910,6918.25,102199 +1762966800,6918.25,6928.5,6916,6925.25,73635 +1762968600,6925.25,6939.25,6924.25,6937.25,87235 +1762970400,6937,6939.75,6931,6935.75,59060 +1762972200,6935.5,6942.25,6933,6936.75,52962 +1762974000,6936.75,6938.5,6925.5,6928,60882 +1762975800,6928,6933.25,6923,6928.5,59182 +1762977600,6928.5,6935,6921.5,6934,56543 +1762979400,6934.25,6942,6927.5,6934,128945 +1762981200,6934.25,6939,6933.5,6936.25,42239 +1762983000,6936,6936.75,6930.75,6931.25,6413 +1762988400,6931.25,6933,6912,6921,8247 +1762990200,6921,6922,6909.25,6916.25,8110 +1762992000,6916.5,6927.25,6916.25,6921.5,5763 +1762993800,6921.5,6924,6918.25,6921.75,5683 +1762995600,6921.75,6947.5,6920.25,6937.5,19460 +1762997400,6937.5,6946.25,6937.25,6942.25,6326 +1762999200,6942.25,6944.25,6937.25,6940.75,4420 +1763001000,6940.5,6940.5,6934.5,6936.75,3494 +1763002800,6937,6943,6932.75,6942.5,3746 +1763004600,6942.25,6944.5,6938,6941.25,2990 +1763006400,6941,6942.75,6938.75,6940.5,2299 +1763008200,6940.75,6945.5,6940,6944.25,1648 +1763010000,6944.5,6948,6944,6946.75,2282 +1763011800,6947,6948.25,6945,6945.75,1877 +1763013600,6945.5,6948.5,6944,6948.25,2062 +1763015400,6948,6950.5,6947.5,6947.75,1990 +1763017200,6947.75,6950,6944.5,6949.25,2560 +1763019000,6948.75,6950.5,6940.5,6941.25,4021 +1763020800,6941,6944.25,6936.25,6939.75,6907 +1763022600,6939.75,6943.75,6938,6942,3625 +1763024400,6942,6943,6920.5,6921.25,10404 +1763026200,6921.5,6925.75,6917.25,6923.5,8400 +1763028000,6923.5,6931.5,6922.5,6929,5393 +1763029800,6929,6934,6926.5,6928.25,5734 +1763031600,6928.25,6933.25,6921.5,6922.75,6232 +1763033400,6922.5,6926,6916.75,6925.5,7563 +1763035200,6925.5,6926,6918,6923,4738 +1763037000,6923,6930.5,6921.75,6923.75,6350 +1763038800,6923.75,6924.75,6914.5,6920.25,9740 +1763040600,6919.75,6920.75,6907.25,6909.25,20065 +1763042400,6909.25,6911.5,6899.5,6905.5,32139 +1763044200,6905.25,6907.25,6875,6887.5,185001 +1763046000,6887.5,6908.5,6879.25,6889,146927 +1763047800,6889,6890,6852.5,6863.75,174990 +1763049600,6864,6867.25,6848.75,6856.5,136906 +1763051400,6856.5,6865.5,6841.25,6851,134754 +1763053200,6851,6860.75,6842.5,6858.25,106614 +1763055000,6858,6864,6838.75,6840.5,102139 +1763056800,6840.5,6846.75,6825,6827.5,89624 +1763058600,6827.25,6828.25,6814,6825.75,123734 +1763060400,6825.75,6834.75,6814.75,6834.5,102252 +1763062200,6834.25,6835.5,6804,6816,110572 +1763064000,6816,6819.5,6804,6815.25,109323 +1763065800,6815.25,6829.5,6806.5,6820,200265 +1763067600,6820,6836.5,6819.5,6829.75,53706 +1763069400,6829.75,6831,6819,6820.5,8697 +1763074800,6820.75,6831.5,6820.75,6830.75,6480 +1763076600,6831,6833,6823.75,6825,5103 +1763078400,6824.75,6832.25,6822.75,6831.5,5358 +1763080200,6831.25,6831.5,6823.5,6824.75,5212 +1763082000,6824.75,6831.25,6823,6824.25,5129 +1763083800,6824.5,6832,6823.75,6826.5,4619 +1763085600,6826.75,6830.75,6826.5,6829,3778 +1763087400,6829,6832.75,6828,6829,3949 +1763089200,6829,6830.5,6824.75,6828,4312 +1763091000,6828,6828.25,6819.5,6824.5,3959 +1763092800,6824.5,6826,6814,6815,7113 +1763094600,6815,6818.5,6809.5,6811.75,6065 +1763096400,6812,6818.5,6801.75,6815.25,8894 +1763098200,6815.25,6825.75,6813.5,6822,5970 +1763100000,6821.75,6822.25,6810.75,6812.25,5487 +1763101800,6812.25,6816.25,6803.75,6815.75,6362 +1763103600,6815.5,6816,6791.25,6798.5,15050 +1763105400,6798.25,6806.5,6797.5,6804,8163 +1763107200,6804,6805.75,6789.75,6795,17189 +1763109000,6795,6804,6786.25,6802.75,16907 +1763110800,6802.75,6812.75,6801.25,6802,12728 +1763112600,6802,6803,6793.5,6796.25,8565 +1763114400,6796,6806,6794,6802.75,6372 +1763116200,6802.75,6806.5,6793.75,6797,5605 +1763118000,6796.75,6796.75,6771.5,6776.25,15607 +1763119800,6776,6777.5,6762.25,6772.5,18165 +1763121600,6772.75,6773,6753.25,6761.75,24131 +1763123400,6761.75,6763.5,6742.25,6753.25,27806 +1763125200,6753,6758.5,6739.25,6746.25,27302 +1763127000,6746.25,6753.75,6735.75,6750,37316 +1763128800,6750.25,6758.75,6746,6750,38671 +1763130600,6750,6784.5,6728.5,6783,262523 +1763132400,6783,6796,6765.25,6794.25,207288 +1763134200,6794.25,6824.75,6787.75,6819,167086 +1763136000,6818.75,6845.5,6805.25,6840.75,122891 +1763137800,6840.75,6846.75,6828,6844,102541 +1763139600,6843.75,6853.25,6838.5,6847.25,83492 +1763141400,6847.5,6853.5,6828,6837.25,89167 +1763143200,6837.25,6840.25,6818,6828,103877 +1763145000,6827.75,6834.5,6811.5,6829.25,91685 +1763146800,6829,6841,6819.25,6836.75,71426 +1763148600,6836.75,6845.5,6832.5,6843,64439 +1763150400,6843,6847.75,6818.5,6823,82233 +1763152200,6822.75,6827.75,6808,6816,153222 +1763154000,6816,6827.25,6808.75,6824.75,47531 +1763155800,6824.75,6825,6821,6823.25,10251 +1763334000,6822.75,6824.75,6798.5,6819.5,12422 +1763335800,6819.5,6828.5,6819,6824.75,5269 +1763337600,6824.5,6827,6813.75,6825.75,6384 +1763339400,6825.75,6836.75,6825.5,6834,9029 +1763341200,6834.25,6838.25,6829.25,6835.25,6467 +1763343000,6835.25,6836.25,6828,6828.75,5031 +1763344800,6828.75,6836.5,6828,6830.5,4155 +1763346600,6830.25,6840,6830.25,6839,3856 +1763348400,6838.75,6843,6838.25,6838.5,3428 +1763350200,6838.25,6842.5,6837.25,6842,2164 +1763352000,6842,6845.5,6840.75,6844.5,3043 +1763353800,6844.75,6845.75,6842,6844,2321 +1763355600,6844,6846.25,6841,6843.5,3430 +1763357400,6843.25,6844.75,6838,6838.75,2751 +1763359200,6838.75,6843.5,6837.25,6841.75,3222 +1763361000,6842,6843,6836.25,6837.5,3753 +1763362800,6837.5,6853.25,6836.5,6852.25,5391 +1763364600,6852.25,6853,6849.75,6850.5,4062 +1763366400,6850.25,6858.5,6848.25,6853,7805 +1763368200,6853.25,6859.5,6852.5,6857.25,5333 +1763370000,6857,6858.5,6846.5,6850.25,7720 +1763371800,6850.25,6852,6841.25,6845.5,5749 +1763373600,6845.25,6845.75,6831.75,6833,6395 +1763375400,6832.75,6836.75,6822.25,6827,8323 +1763377200,6827,6833,6822.25,6831,5988 +1763379000,6831,6837.25,6827,6829.75,6596 +1763380800,6829.75,6829.75,6817.25,6820.75,9985 +1763382600,6820.75,6822.75,6813.75,6817,8060 +1763384400,6817,6818.25,6803,6810.25,14341 +1763386200,6810,6810,6792.5,6805.5,18569 +1763388000,6805.5,6805.5,6789.75,6792.25,28658 +1763389800,6792.25,6832.75,6784.5,6823,159110 +1763391600,6823.25,6827.5,6800,6816.25,131133 +1763393400,6816,6819.5,6796.25,6802.5,108269 +1763395200,6802.5,6805.25,6772.75,6800,127938 +1763397000,6800.25,6825.25,6798.75,6825,102586 +1763398800,6825,6825.5,6812.5,6818.75,64774 +1763400600,6819,6821.5,6786.75,6787.5,83981 +1763402400,6787.5,6790.25,6777.5,6782.25,98175 +1763404200,6782.25,6794.25,6760,6760.75,100343 +1763406000,6760.75,6764.25,6744.5,6753.25,114178 +1763407800,6753.25,6756.5,6721.75,6722.5,121293 +1763409600,6722.25,6735.5,6716.5,6732.5,125393 +1763411400,6732.5,6752.75,6725.75,6751.75,206625 +1763413200,6751.75,6759,6750.75,6755.25,51388 +1763415000,6755.25,6756.25,6750,6755.25,8664 +1763420400,6754.5,6764.25,6751.25,6759.25,6540 +1763422200,6759.5,6763.25,6756.5,6759.5,3382 +1763424000,6759.5,6762.5,6748.25,6748.5,6426 +1763425800,6748.75,6754.5,6743,6747.75,8372 +1763427600,6747.75,6765.75,6746.75,6758.5,9224 +1763429400,6758.75,6766.75,6757.5,6762,5122 +1763431200,6762,6765.75,6757.25,6760.25,5297 +1763433000,6760.25,6762,6744.5,6744.75,7561 +1763434800,6744.5,6745.25,6738,6738.75,9606 +1763436600,6738.5,6741.25,6730.5,6733.25,11460 +1763438400,6733.25,6733.25,6696.75,6705.25,25515 +1763440200,6705.25,6721.75,6705.25,6719.75,11172 +1763442000,6719.5,6725.75,6711.25,6717.5,10300 +1763443800,6717.5,6723.75,6714,6714.25,5940 +1763445600,6714.5,6721.75,6711.75,6718,7033 +1763447400,6717.5,6717.5,6701,6704.5,10431 +1763449200,6704.75,6710,6693.5,6708,11960 +1763451000,6707.75,6720.75,6707,6713,9959 +1763452800,6713.25,6729,6712.25,6723.75,15756 +1763454600,6723.75,6743.75,6722.25,6732.25,14037 +1763456400,6732.25,6742.5,6727.5,6731.75,8781 +1763458200,6731.5,6740.75,6725.5,6738.75,7747 +1763460000,6738.5,6740.25,6729,6730.5,5074 +1763461800,6730.75,6740,6728.5,6738.25,5080 +1763463600,6737.75,6739.75,6727,6731.25,7184 +1763465400,6731.5,6733.25,6723.25,6733,7820 +1763467200,6732.75,6733,6711.75,6715.75,12773 +1763469000,6716,6724.25,6701.25,6708.5,16718 +1763470800,6708.75,6723.25,6708.5,6715.25,15730 +1763472600,6715.25,6726,6713.75,6719.75,19973 +1763474400,6719.5,6724.25,6710.25,6715,27405 +1763476200,6714.75,6737,6679.5,6680,257816 +1763478000,6680,6696.75,6661.25,6684.5,275564 +1763479800,6684.5,6695.75,6664.75,6665.5,191885 +1763481600,6665.5,6712.5,6652,6709.5,187472 +1763483400,6709.75,6717.75,6700.75,6705.25,137739 +1763485200,6705.25,6712.5,6679,6679.75,99117 +1763487000,6679.75,6737.75,6672.75,6730.75,154635 +1763488800,6731,6738.5,6724.75,6727.25,101372 +1763490600,6727.25,6745.5,6721,6724.25,111267 +1763492400,6724.25,6736.5,6719.5,6723.25,93286 +1763494200,6723.25,6743.5,6718.25,6738,114557 +1763496000,6738,6743.5,6708.75,6718.25,115247 +1763497800,6718,6721.75,6694.5,6695.5,207108 +1763499600,6695.75,6696.5,6682.75,6688.75,67971 +1763501400,6688.5,6691.75,6683.5,6685.75,11033 +1763506800,6688.75,6705,6687.5,6703.5,7443 +1763508600,6703.75,6705.5,6697.25,6699.75,4782 +1763510400,6699.75,6701.75,6680.5,6684.25,9372 +1763512200,6684.5,6697,6682.5,6693.75,6647 +1763514000,6693.75,6705.5,6685.5,6699.75,8858 +1763515800,6700,6702.5,6687,6691.75,6740 +1763517600,6692,6706.5,6692,6704.75,6693 +1763519400,6705,6710.25,6704.75,6708.5,5100 +1763521200,6708.75,6710.5,6695,6699.25,4867 +1763523000,6699,6699.25,6687.75,6688.75,4449 +1763524800,6688.75,6690.25,6679.5,6688.75,5840 +1763526600,6688.75,6692.5,6680.25,6685,5007 +1763528400,6685.25,6691.5,6684,6684.5,4300 +1763530200,6684.5,6692,6671.25,6688.5,8001 +1763532000,6688.25,6694.5,6684.75,6690.5,4868 +1763533800,6690.5,6693,6688,6692.25,3087 +1763535600,6692,6705.75,6688.25,6700.25,6389 +1763537400,6700.5,6705.5,6697,6702.75,6151 +1763539200,6702.5,6708.5,6694,6707.25,10970 +1763541000,6707.25,6710.5,6697,6697.25,8428 +1763542800,6697,6707.25,6692.75,6706.5,7842 +1763544600,6706.25,6717,6703.75,6716,7927 +1763546400,6716.25,6721.5,6713.25,6720.25,6643 +1763548200,6720.25,6722.75,6716.25,6721.5,6342 +1763550000,6721.5,6726.75,6720.25,6722.5,7514 +1763551800,6722.25,6726.75,6718.25,6719,7566 +1763553600,6719,6722.25,6714.75,6719.25,8953 +1763555400,6719.25,6725.25,6719.25,6719.75,8178 +1763557200,6720,6722.75,6708.25,6716.25,16387 +1763559000,6716.25,6720.75,6709,6710.75,16587 +1763560800,6710.75,6712.25,6699.25,6700.5,35522 +1763562600,6700.5,6751.75,6693.75,6749.75,196765 +1763564400,6750,6767,6747.25,6755.75,166428 +1763566200,6756,6759,6719,6722.75,151174 +1763568000,6722.5,6728.25,6705.75,6713,154536 +1763569800,6713.25,6719,6700.5,6718,109077 +1763571600,6718,6722.75,6695,6704.75,106785 +1763573400,6704.75,6712.5,6680,6706.5,119249 +1763575200,6706.5,6719.5,6702.5,6703.25,88219 +1763577000,6703.25,6726.25,6700.75,6718.75,95558 +1763578800,6719,6721.5,6687.75,6691.25,84633 +1763580600,6691,6713.25,6686.25,6705.75,80886 +1763582400,6705.75,6737.5,6703.25,6728.5,102798 +1763584200,6728.5,6741.5,6710.75,6719.75,163207 +1763586000,6719.5,6754,6710.25,6740,68624 +1763587800,6740,6762.25,6739.75,6754,28986 +1763593200,6755.5,6783.25,6752,6778.25,16267 +1763595000,6778.25,6790.75,6776.5,6790,9012 +1763596800,6789.75,6799.75,6786,6798,8791 +1763598600,6798.25,6801.25,6793.25,6794,5956 +1763600400,6793.75,6799.5,6790.25,6799,5391 +1763602200,6799,6801,6795.25,6800,4975 +1763604000,6799.75,6804.5,6795.5,6796,5774 +1763605800,6796.25,6803.5,6795.5,6803,4480 +1763607600,6802.75,6807.75,6802.5,6805.5,5100 +1763609400,6805.25,6806,6796.5,6802.5,5161 +1763611200,6802.25,6806,6800.25,6802.75,3154 +1763613000,6803,6807.75,6802.25,6807.5,2633 +1763614800,6807.25,6812,6806.25,6807.25,5374 +1763616600,6807,6807.5,6802.75,6804.5,3305 +1763618400,6804.75,6807.5,6798.5,6799.75,3640 +1763620200,6800,6807.25,6799.75,6807,3809 +1763622000,6807,6813.75,6805,6811.5,8091 +1763623800,6811.75,6815,6800.75,6802.25,6651 +1763625600,6802.25,6806.5,6798.5,6805,11408 +1763627400,6805,6813,6801,6801.75,8725 +1763629200,6801.5,6803.75,6788.25,6788.5,10375 +1763631000,6788.25,6793,6783.5,6787,7539 +1763632800,6787,6795.5,6782,6794.5,6848 +1763634600,6794.5,6804.5,6794.25,6802.25,5804 +1763636400,6802.25,6802.5,6787.25,6789.25,7199 +1763638200,6789.5,6799,6787,6791,8727 +1763640000,6791,6794.75,6784.25,6791.5,10235 +1763641800,6791.5,6805.25,6790.75,6804.25,7418 +1763643600,6804.5,6808.75,6795,6798.25,16427 +1763645400,6798.75,6830.75,6796.5,6825.75,50983 +1763647200,6825.75,6830,6819.5,6822.75,33226 +1763649000,6823,6844,6818.25,6842.5,204978 +1763650800,6842.75,6848,6821,6841.75,156195 +1763652600,6841.75,6849.25,6820.75,6821,123898 +1763654400,6821.25,6821.5,6766.25,6771.5,256827 +1763656200,6771.5,6774.5,6686,6694,296500 +1763658000,6694,6716,6658,6677.75,292153 +1763659800,6677.75,6687.5,6646.25,6664.5,203683 +1763661600,6664.75,6712,6659,6687.25,194290 +1763663400,6687.25,6692,6633,6642.25,156678 +1763665200,6642.25,6667.25,6630.25,6662,136509 +1763667000,6662,6675,6644,6673,112315 +1763668800,6673,6673.25,6645.5,6654,120349 +1763670600,6654,6657.5,6610.5,6616.75,255584 +1763672400,6616.75,6620.25,6608.5,6616,66257 +1763674200,6616,6617.25,6609.25,6610,14758 +1763679600,6618,6623.75,6597.25,6619.75,17335 +1763681400,6620,6629.5,6615,6624,11571 +1763683200,6623.75,6636,6619.75,6633.5,10551 +1763685000,6633.75,6639.25,6630.5,6635.5,7687 +1763686800,6635.5,6644.75,6633,6643.5,9080 +1763688600,6643.75,6647,6634.5,6641.25,9585 +1763690400,6641.5,6643.25,6635,6639.25,7667 +1763692200,6639.25,6646,6637.5,6638.5,6510 +1763694000,6638.5,6643.25,6636.5,6642.25,5750 +1763695800,6642.5,6652,6640.75,6642.5,7255 +1763697600,6642.5,6644,6629,6636.25,7598 +1763699400,6636.5,6638.25,6624.25,6637.5,6729 +1763701200,6637.5,6643.5,6633.75,6636.75,6034 +1763703000,6637,6638.75,6627.25,6630.25,4797 +1763704800,6630.25,6637.5,6628.5,6628.5,5267 +1763706600,6628.25,6640.25,6626.75,6635,4386 +1763708400,6634.75,6637.75,6630.5,6637.25,4572 +1763710200,6637,6638,6609.5,6612.5,14265 +1763712000,6612.25,6635,6612,6629,17531 +1763713800,6629,6643,6621.75,6640.75,14395 +1763715600,6640.75,6642.25,6621.25,6626.25,10555 +1763717400,6626,6628.5,6610,6610.5,14833 +1763719200,6610.5,6611.25,6583,6584.75,28834 +1763721000,6584.75,6619.5,6584.5,6618.75,17344 +1763722800,6619.25,6630.5,6616.25,6616.25,13384 +1763724600,6616.25,6620.5,6602.25,6610.75,12223 +1763726400,6611,6614.75,6589.5,6591.5,19014 +1763728200,6591.75,6655,6591.5,6643.5,65263 +1763730000,6643.75,6657,6631.25,6639.25,32155 +1763731800,6639.75,6655.5,6639.5,6648.75,22759 +1763733600,6648.5,6652.25,6638,6639.5,38096 +1763735400,6639.5,6654,6620.5,6634.25,213521 +1763737200,6634.5,6648.5,6612.5,6620,223919 +1763739000,6619.75,6633,6597,6616.5,200061 +1763740800,6616.5,6649,6599.75,6648.25,145105 +1763742600,6648.5,6696.5,6641.5,6696,163921 +1763744400,6695.75,6701.5,6683,6693.5,136595 +1763746200,6693.5,6705,6686.5,6691.25,94392 +1763748000,6691.5,6694.5,6658.25,6673.25,111026 +1763749800,6673.25,6730.75,6669.75,6712,152324 +1763751600,6712.25,6735.5,6711,6732,95589 +1763753400,6732.25,6735,6699.5,6707.5,117044 +1763755200,6707.25,6712,6685.75,6685.75,87017 +1763757000,6685.75,6702.25,6672,6680.5,227704 +1763758800,6680.5,6689.75,6679,6681.5,54167 +1763760600,6681.5,6690.75,6681.25,6689.5,10375 +1763938800,6712.75,6724.5,6709.75,6714.25,9640 +1763940600,6714,6715.75,6708,6711.25,5894 +1763942400,6711.25,6711.25,6695,6701.5,8228 +1763944200,6701.5,6710,6701,6705.5,3867 +1763946000,6705.5,6711.75,6700.25,6709,5767 +1763947800,6709,6711,6700,6705,4588 +1763949600,6705.25,6713.5,6701.75,6712.75,4585 +1763951400,6712.25,6719.25,6707.5,6719,4205 +1763953200,6719,6720.5,6715.5,6718.5,2899 +1763955000,6718.25,6718.5,6712,6713.5,3081 +1763956800,6713.25,6714.75,6703.75,6706.25,4519 +1763958600,6706.5,6711.5,6705.25,6706.75,3530 +1763960400,6706.5,6717.25,6705.5,6716.5,3975 +1763962200,6716.25,6716.5,6711.5,6714.75,2536 +1763964000,6714.75,6715,6710.5,6711.25,2173 +1763965800,6711,6712.75,6707,6710.5,2428 +1763967600,6710.25,6713,6705,6712.25,3710 +1763969400,6712,6720.75,6710,6718.25,6492 +1763971200,6718.25,6726.25,6705.5,6723.25,12761 +1763973000,6723.25,6727.5,6719,6726,9047 +1763974800,6725.5,6727.5,6683.5,6684.25,14682 +1763976600,6684.25,6700.75,6683,6696,12833 +1763978400,6696.25,6700,6687,6690,8181 +1763980200,6690.25,6696.75,6683.5,6690.75,7691 +1763982000,6690.5,6693.75,6684.25,6690.75,8374 +1763983800,6691,6704.25,6689.25,6703.75,7259 +1763985600,6703.5,6712,6697.25,6710.25,9290 +1763987400,6710,6716.75,6706.75,6715.25,10196 +1763989200,6715.25,6725,6714,6722.75,13095 +1763991000,6722.75,6725.25,6709.75,6711,12112 +1763992800,6711,6728,6710.5,6716,23795 +1763994600,6715.75,6744.75,6704.75,6729.25,206280 +1763996400,6729.25,6747,6728.25,6744.25,161844 +1763998200,6744,6761.75,6738.75,6754.75,102474 +1764000000,6755,6773.5,6754.75,6769.25,89824 +1764001800,6769,6774.25,6761.5,6764.25,81433 +1764003600,6764.25,6773,6758.25,6771.25,70536 +1764005400,6771,6783.25,6768.75,6780,72606 +1764007200,6780.25,6787,6780.25,6781.25,50757 +1764009000,6781.5,6784.75,6777,6781.75,46108 +1764010800,6781.75,6787.5,6777.25,6778.5,47287 +1764012600,6778.5,6779.5,6768,6772.5,78818 +1764014400,6772.5,6784.5,6772.5,6778.5,58725 +1764016200,6778.5,6789.75,6775.25,6776.75,201334 +1764018000,6776.5,6784,6773.75,6782.25,50144 +1764019800,6782.25,6785.5,6781.25,6783,7066 +1764025200,6784.25,6786.25,6780,6781.5,4887 +1764027000,6781.25,6785.75,6780,6780.25,3475 +1764028800,6780,6780,6773.75,6775,5686 +1764030600,6775.25,6782,6774.5,6781.25,3640 +1764032400,6781,6782,6776,6777.75,2918 +1764034200,6777.75,6778.25,6772.5,6773.25,3443 +1764036000,6773.25,6779.75,6773,6775.5,3268 +1764037800,6775.25,6779,6774.5,6778.5,2705 +1764039600,6778.25,6780,6777.25,6778.5,2261 +1764041400,6778.25,6778.75,6771.5,6773,5633 +1764043200,6773.5,6780.75,6772.75,6777.75,3253 +1764045000,6777.5,6778.25,6776,6777.75,1799 +1764046800,6777.75,6781.75,6772.75,6773.5,2736 +1764048600,6773.5,6777,6773.25,6775,1503 +1764050400,6774.75,6778.25,6772.25,6773.5,2628 +1764052200,6773.5,6776.25,6770.25,6771.75,2613 +1764054000,6772,6772.5,6768.75,6771.25,3004 +1764055800,6771.25,6779.5,6770.5,6776,4367 +1764057600,6775.75,6778.5,6769,6776.75,8029 +1764059400,6776.75,6777,6764.75,6767.25,8022 +1764061200,6767.5,6773.75,6761.5,6761.75,6856 +1764063000,6761.5,6768,6759.75,6766,6915 +1764064800,6765.75,6769,6763,6765.75,3691 +1764066600,6765.5,6773.25,6761,6771,4999 +1764068400,6771.25,6772.75,6767,6767.25,4106 +1764070200,6767.25,6770,6764.5,6770,4474 +1764072000,6769.75,6779.75,6769,6778.25,9281 +1764073800,6778,6790.5,6770.25,6775.5,19764 +1764075600,6775.25,6786,6774.75,6783.5,13298 +1764077400,6783.75,6788.5,6772.75,6776,21143 +1764079200,6776,6777.75,6769.25,6774.75,19449 +1764081000,6774.5,6788,6732.5,6776.25,221877 +1764082800,6776.75,6777,6747,6774,172023 +1764084600,6774,6798.75,6772.5,6786.5,147208 +1764086400,6786.5,6798,6776.5,6792.25,88996 +1764088200,6792.25,6807.75,6790.5,6805.5,73309 +1764090000,6805.5,6827.5,6805.25,6821.75,89147 +1764091800,6821.75,6832.25,6820,6821.75,82316 +1764093600,6821.75,6829,6820.75,6829,55122 +1764095400,6829,6832.5,6824.25,6827,44893 +1764097200,6827.25,6828.5,6815.5,6821.5,65681 +1764099000,6821.5,6829.5,6813,6827.75,66196 +1764100800,6827.75,6836.25,6827.5,6833.25,62410 +1764102600,6833.5,6850.5,6833,6838.25,160548 +1764104400,6838.25,6842.25,6836.5,6838,42742 +1764106200,6838,6839.75,6837,6838.75,6751 +1764111600,6839,6843.5,6837.5,6840.75,3549 +1764113400,6840.75,6842.25,6836.25,6841.25,3089 +1764115200,6841.75,6847.25,6838.25,6846,3318 +1764117000,6846.25,6848.75,6844,6847.75,2447 +1764118800,6847.5,6855.5,6845.75,6852.25,5396 +1764120600,6852.25,6856,6850.5,6855.5,4947 +1764122400,6855.25,6857,6853.75,6854.75,4120 +1764124200,6854.75,6857.5,6854,6857,4132 +1764126000,6857,6859.75,6855.5,6856.5,3864 +1764127800,6856.75,6859.5,6856.5,6858,2086 +1764129600,6858,6859,6854.5,6854.5,2507 +1764131400,6854.5,6856,6854,6855.5,1664 +1764133200,6855.25,6862,6855.25,6860,3539 +1764135000,6860.25,6862.25,6860.25,6861,2400 +1764136800,6861,6861.75,6858.75,6861,2480 +1764138600,6861,6865.25,6860.75,6863,3115 +1764140400,6862.75,6867.75,6862.75,6867.5,3181 +1764142200,6867.5,6868.75,6864.75,6865.25,5768 +1764144000,6865.25,6867,6860.5,6864.5,9461 +1764145800,6864.5,6865.5,6858.25,6858.5,6907 +1764147600,6858.25,6859,6851.25,6852.5,9788 +1764149400,6852.5,6858,6852,6853.25,4485 +1764151200,6853.25,6860.75,6853.25,6857.5,4800 +1764153000,6857.25,6862.25,6854.5,6861.25,4117 +1764154800,6861,6863,6858.5,6861.25,4709 +1764156600,6861.25,6863,6854.75,6856,6320 +1764158400,6855.75,6857.25,6845.25,6849.5,15761 +1764160200,6849.25,6855.5,6845,6854.5,7285 +1764162000,6854.5,6861.5,6852.75,6859,9643 +1764163800,6858.75,6862.5,6854.5,6861.75,14786 +1764165600,6862,6864.75,6855.5,6863,19891 +1764167400,6863,6882,6858,6860,168279 +1764169200,6860,6872.5,6853.75,6868.25,133877 +1764171000,6868.25,6883,6867.5,6882.5,97436 +1764172800,6882.75,6896,6881.75,6892.5,84210 +1764174600,6892.5,6904.5,6890,6901,85929 +1764176400,6900.75,6903,6891.5,6896.75,69647 +1764178200,6896.5,6904.75,6896,6898.5,55567 +1764180000,6898.5,6903,6884.75,6898.5,100234 +1764181800,6898.75,6898.75,6883,6891,67887 +1764183600,6891.25,6900.25,6888.5,6899.5,54821 +1764185400,6899.75,6901.25,6892,6896,49466 +1764187200,6896,6903.25,6893,6899,49862 +1764189000,6899.25,6901,6883.25,6883.25,142210 +1764190800,6883.5,6891.25,6883,6887.5,37128 +1764192600,6887.25,6888.25,6886,6888.25,7200 +1764198000,6888.25,6891.5,6885.5,6886,1620 +1764199800,6886,6890.75,6886,6887.25,1808 +1764201600,6887.25,6890.25,6886.25,6888.75,1713 +1764203400,6888.75,6890.5,6886.75,6890.25,1651 +1764205200,6890.25,6891.75,6885.75,6887.75,2581 +1764207000,6887.75,6890.75,6886,6890.75,2228 +1764208800,6890.5,6891.75,6889.25,6890.5,2281 +1764210600,6890.5,6891,6886.5,6887,1760 +1764212400,6887,6887.75,6885,6885.25,1780 +1764214200,6885.25,6886.75,6884.5,6886.25,1181 +1764216000,6886.5,6887.5,6885.25,6886.75,1193 +1764217800,6887,6888.75,6886.25,6888,1019 +1764219600,6888,6890.75,6888,6889.75,886 +1764221400,6889.75,6891.25,6888.25,6888.75,1116 +1764223200,6888.75,6889.25,6885,6886.75,1667 +1764225000,6887,6887,6883,6883.5,1917 +1764226800,6883.5,6886.75,6883,6886,1649 +1764228600,6886,6888.25,6883,6887.75,1749 +1764230400,6887.75,6890.75,6882.25,6889.75,3830 +1764232200,6889.5,6890.5,6884.75,6884.75,2722 +1764234000,6884.75,6887.5,6883.75,6887.5,2641 +1764235800,6887.75,6889.5,6883,6883.25,2035 +1764237600,6883.25,6886,6882.25,6884.5,1764 +1764239400,6884.75,6886.75,6883.75,6886.5,1046 +1764241200,6886.5,6887.5,6883.25,6884.25,1316 +1764243000,6884.25,6887.5,6883.5,6885.5,1634 +1764244800,6885.5,6888.25,6884.75,6885.75,1992 +1764246600,6885.75,6887,6884.5,6885,1594 +1764248400,6885,6886,6882.75,6884.5,1896 +1764250200,6884.5,6888,6884.5,6886,3891 +1764252000,6885.75,6888.5,6884.25,6887,4465 +1764253800,6887.25,6889.75,6883.75,6885.5,4819 +1764255600,6885.5,6887,6884,6885.75,3710 +1764257400,6885.75,6885.75,6883,6885,3766 +1764259200,6885,6886.5,6883,6886,4019 +1764261000,6886.25,6886.75,6883,6885,3321 +1764262800,6884.75,6885.5,6883.5,6884.5,879 +1764264600,6884.75,6886.5,6884.75,6886,1325 +1764284400,6887,6893.25,6886.75,6892.75,2476 +1764286200,6892.5,6894.75,6890.5,6894.5,1152 +1764288000,6894.5,6897.25,6893,6895.25,1541 +1764289800,6895.25,6896.25,6893,6894.25,837 +1764291600,6894.75,6899.25,6894,6898,1282 +1764293400,6897.75,6897.75,6892.5,6893.25,1000 +1764295200,6893.25,6894.75,6890.25,6894.25,840 +1764297000,6894.25,6895.25,6892.75,6893,205 +1764336600,6899.75,6902.5,6894,6895.25,4403 +1764338400,6895,6897.75,6891,6892.25,6907 +1764340200,6892.25,6902.25,6889.25,6896.5,30115 +1764342000,6896.75,6908,6894.5,6901.25,22533 +1764343800,6901.25,6910.5,6900.5,6909,23835 +1764345600,6909,6914,6900.5,6906,28731 +1764347400,6906.25,6914,6902.25,6912.25,30600 +1764349200,6912.5,6914.75,6907,6908,30761 +1764351000,6907.75,6921.75,6903.25,6918.5,96578 +1764352800,6918.25,6921.5,6913.25,6915.25,36858 +1764543600,6912.75,6922.5,6912.25,6918.5,9725 +1764545400,6918.25,6918.5,6906.5,6911,5459 +1764547200,6911,6912.5,6893,6897.5,8763 +1764549000,6897.5,6898.75,6884.25,6886.75,9873 +1764550800,6886.75,6888.5,6875.25,6884.25,15211 +1764552600,6884.5,6889,6880.5,6883.25,8844 +1764554400,6883.5,6885,6877.75,6879.75,5792 +1764556200,6879.75,6883,6875.25,6877.75,6246 +1764558000,6877.5,6877.75,6870.5,6873.25,6884 +1764559800,6873,6875.5,6869.5,6872.75,6273 +1764561600,6872.75,6873.75,6869,6870,4077 +1764563400,6870,6871.75,6865.75,6865.75,4323 +1764565200,6866,6866.5,6861.75,6862.5,5372 +1764567000,6862.5,6870.5,6860,6869.75,5713 +1764568800,6869.5,6872,6866.25,6871,4606 +1764570600,6871,6873.5,6868,6873.25,3552 +1764572400,6873,6875.5,6866.75,6874.25,5268 +1764574200,6874.5,6875.5,6870.25,6874,4173 +1764576000,6873.75,6885.5,6870.25,6883,11102 +1764577800,6883.25,6885,6879.75,6881,4897 +1764579600,6881,6887.75,6879.5,6883.5,6648 +1764581400,6883.25,6883.5,6873,6874.25,5997 +1764583200,6874.5,6883.25,6874.25,6880.75,4007 +1764585000,6880.5,6883.75,6878,6878.5,3607 +1764586800,6878.5,6879.75,6873.75,6876.25,4476 +1764588600,6876.25,6878.75,6873.75,6877.5,4825 +1764590400,6877.75,6879.25,6868.25,6870,8006 +1764592200,6870,6870.5,6863,6866.75,9691 +1764594000,6867,6875.25,6865,6872.25,11716 +1764595800,6872.25,6876.25,6869.5,6875.25,14576 +1764597600,6875.25,6881,6869.75,6871.5,20610 +1764599400,6871.5,6902.25,6870.75,6897.75,175878 +1764601200,6898.25,6901.25,6879,6881.75,116393 +1764603000,6881.75,6902,6871.75,6900.25,111043 +1764604800,6900.25,6901.5,6884.75,6894.25,87441 +1764606600,6894.5,6908,6894,6903,74249 +1764608400,6903,6908.75,6896.5,6903.75,62273 +1764610200,6903.5,6911.5,6901,6904,48845 +1764612000,6904,6911.5,6903.25,6908.5,36145 +1764613800,6908.5,6913.75,6908.5,6911.75,31998 +1764615600,6912,6912.25,6888.5,6889.5,76940 +1764617400,6889.75,6894.5,6881.75,6885.75,81851 +1764619200,6885.5,6893.75,6883.75,6890.5,57617 +1764621000,6890.75,6894.25,6877.25,6887,172253 +1764622800,6887,6888,6882.75,6886,40566 +1764624600,6886,6886.25,6884.5,6884.75,6391 +1764630000,6887,6889.25,6880,6887.25,3730 +1764631800,6887.25,6889,6882.25,6883,2242 +1764633600,6883,6884.75,6880,6883.75,3122 +1764635400,6883.75,6887,6883.5,6884.5,2222 +1764637200,6884.25,6891.25,6883,6889.75,4151 +1764639000,6889.75,6889.75,6885,6885.25,2452 +1764640800,6885,6885.5,6881,6883.25,4184 +1764642600,6883.25,6889,6881.5,6887.25,2579 +1764644400,6887,6887.5,6876,6877.25,3185 +1764646200,6877.25,6885.25,6873.25,6882.25,4580 +1764648000,6882.25,6883.75,6881.25,6882.25,1743 +1764649800,6882.25,6883.75,6877.75,6878.75,2258 +1764651600,6879,6881,6876.75,6878.75,1840 +1764653400,6879,6879.75,6877.5,6878.75,1385 +1764655200,6878.75,6878.75,6872.25,6873,2643 +1764657000,6873,6882,6873,6879,2546 +1764658800,6879,6882.5,6879,6882.25,1928 +1764660600,6882.25,6883,6875.5,6877.25,2445 +1764662400,6877,6878,6870.25,6877,5772 +1764664200,6877.25,6888.75,6876.5,6887.5,6074 +1764666000,6887.5,6895,6887.25,6893.5,6293 +1764667800,6893.5,6894.5,6888.25,6892.5,4462 +1764669600,6892.25,6897,6891.25,6895.25,4523 +1764671400,6895,6904.75,6894.75,6903,7191 +1764673200,6903.25,6905.25,6901,6905.25,4988 +1764675000,6905.25,6907,6900.5,6901.5,4319 +1764676800,6901.25,6903,6897.5,6901.75,5118 +1764678600,6901.75,6903.75,6895,6903.5,6338 +1764680400,6903.25,6903.5,6900.25,6903,5002 +1764682200,6903,6906.5,6900.25,6906.5,11316 +1764684000,6906.25,6909.5,6900.75,6902,16026 +1764685800,6902.25,6912.75,6897.75,6906.25,135194 +1764687600,6906.25,6915.75,6896.75,6898.75,108176 +1764689400,6898.5,6920,6891.25,6918.25,119414 +1764691200,6918.25,6921.5,6879.25,6882.75,177288 +1764693000,6882.5,6895.5,6876,6888.5,118906 +1764694800,6888.5,6909.25,6887.5,6907.25,70778 +1764696600,6907.25,6911.25,6884,6884.25,72761 +1764698400,6884,6898.75,6882.25,6893.25,68730 +1764700200,6893,6896.5,6884.75,6893.75,57137 +1764702000,6893.5,6902.25,6890.25,6896.5,59283 +1764703800,6896.5,6908.75,6895.75,6906,60841 +1764705600,6906.25,6909.75,6902.75,6907.75,43541 +1764707400,6907.5,6911.5,6896,6897.25,128704 +1764709200,6897.25,6900.75,6896,6900.5,29647 +1764711000,6900.5,6901,6898,6900.75,4298 +1764716400,6901,6904.75,6899.5,6903.75,2682 +1764718200,6903.75,6905.75,6902,6903.75,2171 +1764720000,6904,6906.75,6895.25,6896.5,5235 +1764721800,6896.25,6908.75,6895.75,6906.5,4576 +1764723600,6906.5,6908.75,6905.5,6907.5,3116 +1764725400,6907.25,6909.75,6906.5,6907.75,3116 +1764727200,6907.5,6913.75,6906.75,6912,3534 +1764729000,6912,6912,6908,6910,2053 +1764730800,6909.75,6913,6907.75,6913,1575 +1764732600,6913,6915,6912.75,6913.75,2348 +1764734400,6913.75,6914.75,6913,6913.5,1366 +1764736200,6913.25,6913.5,6912,6912.5,1033 +1764738000,6912.25,6915.75,6912,6914.75,1692 +1764739800,6914.75,6915,6910.75,6911.5,1311 +1764741600,6911.75,6912.75,6909.5,6910,1967 +1764743400,6910,6914.25,6907.25,6911.25,3373 +1764745200,6911,6915,6910.75,6913.5,2041 +1764747000,6913.5,6913.75,6908.25,6910.5,2605 +1764748800,6910.5,6913,6904.75,6905.75,4811 +1764750600,6906.25,6914,6903.75,6913.25,3775 +1764752400,6913.25,6913.5,6905.5,6906.25,4543 +1764754200,6906.5,6910.75,6905,6910,4677 +1764756000,6910,6912.5,6909.5,6911.75,2591 +1764757800,6911.75,6911.75,6904.5,6907.75,3503 +1764759600,6907.75,6911.25,6905,6910.75,3163 +1764761400,6910.75,6911.75,6908.25,6908.5,3479 +1764763200,6908.25,6914,6904.5,6913.5,5619 +1764765000,6913.75,6918.5,6913.5,6916,6075 +1764766800,6916,6920.25,6912,6916.5,11307 +1764768600,6916.5,6918.5,6913.25,6913.5,8432 +1764770400,6913.5,6914.5,6875.5,6887.5,89800 +1764772200,6887.25,6896.75,6878.25,6890.75,144029 +1764774000,6890.75,6905.25,6889,6898.5,118500 +1764775800,6898.25,6911.5,6895,6905,110766 +1764777600,6905,6911.75,6898.25,6905.75,72929 +1764779400,6905.75,6917.5,6898,6903.75,90597 +1764781200,6904,6919,6902.75,6917.5,72057 +1764783000,6917.5,6923,6914.5,6921,50994 +1764784800,6920.75,6924,6916.75,6921.5,41024 +1764786600,6921.5,6927.25,6919.75,6921,45572 +1764788400,6921,6926.5,6920.25,6925.25,38039 +1764790200,6925.25,6929.75,6923.5,6928.25,33897 +1764792000,6928.25,6931.25,6923.75,6927.25,42820 +1764793800,6927,6928,6917.25,6920.5,146289 +1764795600,6920.5,6923,6919.5,6920.75,33988 +1764797400,6920.5,6923.25,6920.25,6922.75,8618 +1764802800,6924,6924,6919,6922,3194 +1764804600,6921.5,6923,6919.75,6921.5,1311 +1764806400,6921.5,6924.75,6920.25,6922.25,2220 +1764808200,6922.25,6923.25,6915.75,6917.5,2363 +1764810000,6917.5,6923,6916.75,6923,3442 +1764811800,6922.75,6922.75,6918,6919.25,2323 +1764813600,6919.25,6920.25,6915.5,6918.5,2906 +1764815400,6918.5,6922.5,6918.25,6921.25,1605 +1764817200,6921.25,6921.25,6917,6917.5,1724 +1764819000,6917.5,6918.75,6915,6918.5,1868 +1764820800,6918.25,6919.5,6916.5,6918.5,2288 +1764822600,6918.5,6921.5,6918,6920.75,1387 +1764824400,6921,6922.5,6918.75,6919.25,1745 +1764826200,6919.25,6921.5,6919,6920.75,1363 +1764828000,6921,6923,6919.75,6922.25,1686 +1764829800,6922.5,6924.25,6921.75,6923.25,1593 +1764831600,6923.25,6926.5,6922.5,6924.5,2199 +1764833400,6924.5,6925,6922.5,6923.5,1868 +1764835200,6923.5,6923.5,6912.25,6915,6834 +1764837000,6914.75,6919.75,6913.75,6916.75,4331 +1764838800,6917,6920.75,6913.75,6920.5,4305 +1764840600,6920.75,6928,6920.5,6926.25,5466 +1764842400,6926.5,6927.25,6924.5,6925.75,2739 +1764844200,6925.5,6925.5,6919.5,6920.5,3640 +1764846000,6920.5,6922.25,6918,6919.5,4081 +1764847800,6919.5,6923.75,6918.75,6923.25,3619 +1764849600,6923.5,6927.5,6922.5,6926.25,5288 +1764851400,6926.25,6929.25,6925,6926.25,6894 +1764853200,6926.25,6927,6922.5,6926,5982 +1764855000,6926,6929,6920,6922.25,12054 +1764856800,6922.25,6938.75,6922.25,6934.25,26496 +1764858600,6934.25,6934.75,6908.25,6911.5,167579 +1764860400,6911.5,6919.25,6902.5,6916.75,99350 +1764862200,6917,6926.75,6912.25,6913.75,102425 +1764864000,6914,6918.5,6903,6914.5,86061 +1764865800,6914.25,6926.75,6909.5,6925.25,70489 +1764867600,6925,6926.75,6914.5,6921.25,61995 +1764869400,6921.5,6926,6917,6924,41653 +1764871200,6924,6929,6915.75,6928,47073 +1764873000,6927.75,6928.75,6920.25,6922.25,40101 +1764874800,6922.25,6923.5,6894.25,6902.75,91540 +1764876600,6903,6920.75,6900.75,6913.5,86322 +1764878400,6913.25,6915.5,6904,6908.5,66366 +1764880200,6908.5,6927,6908,6925.5,134644 +1764882000,6925.25,6926.5,6922,6925.5,36037 +1764883800,6925.25,6925.75,6923,6923.75,5873 +1764889200,6923.5,6927.5,6922.5,6923.75,3136 +1764891000,6924,6924.25,6919.25,6921.75,2717 +1764892800,6921.5,6927.25,6920,6926.25,3887 +1764894600,6926,6929.5,6924.75,6928.75,2250 +1764896400,6929,6932,6928,6930.75,3313 +1764898200,6930.5,6933.75,6930.25,6933.5,2571 +1764900000,6933.5,6939.25,6932.5,6938.5,3226 +1764901800,6938.5,6938.75,6932.5,6934.25,2440 +1764903600,6934.25,6936,6933,6934.5,1363 +1764905400,6934.75,6937.25,6932.75,6936,1543 +1764907200,6936,6939,6935.5,6937.5,2324 +1764909000,6937.5,6938.5,6936,6938,1167 +1764910800,6938,6939.5,6937.5,6938,1985 +1764912600,6938,6940,6937.25,6940,1255 +1764914400,6940,6942,6939,6939.25,2038 +1764916200,6939.5,6940.5,6937.25,6938.5,1728 +1764918000,6938.75,6941.75,6937.5,6941,2399 +1764919800,6941,6942,6938.5,6939.75,2768 +1764921600,6940,6944.25,6938.5,6939.75,7879 +1764923400,6939.75,6941.5,6936.5,6936.5,4085 +1764925200,6936.5,6939.25,6935.5,6939,3669 +1764927000,6939,6939,6934.5,6936.5,2277 +1764928800,6936.75,6939.5,6935.5,6937.5,2322 +1764930600,6937.5,6938.75,6935.25,6935.75,2431 +1764932400,6935.75,6939.25,6934,6938.5,4047 +1764934200,6938.75,6940,6937.5,6938.25,2188 +1764936000,6938.25,6940.25,6934,6937.25,4956 +1764937800,6937.25,6938.75,6935.25,6937.25,3840 +1764939600,6937.25,6938.75,6933,6934.25,5992 +1764941400,6934.25,6935,6914.75,6922,27313 +1764943200,6922,6933.75,6921.75,6933.25,17801 +1764945000,6933.25,6949.25,6932,6947.75,138068 +1764946800,6947.75,6962,6946,6957.75,105972 +1764948600,6957.75,6963,6941.25,6945.5,112094 +1764950400,6945.5,6950.25,6935.75,6938.5,115469 +1764952200,6938.25,6945.25,6928.5,6938.75,107238 +1764954000,6938.75,6941.5,6931.25,6932.5,64527 +1764955800,6932.75,6943,6924.5,6941.5,72153 +1764957600,6941.25,6946,6933.75,6944.25,54803 +1764959400,6944.25,6948.5,6939.5,6940.5,44037 +1764961200,6940.75,6943,6935.25,6938.25,43165 +1764963000,6938.25,6942.5,6934.25,6941.25,42212 +1764964800,6941.25,6941.75,6934.5,6939,43424 +1764966600,6938.75,6938.75,6924.75,6934.75,138402 +1764968400,6934.75,6939.75,6934.25,6938.25,35718 +1764970200,6938.25,6939.5,6937.25,6937.5,6596 +1765148400,6941,6944.25,6935.25,6939.75,4712 +1765150200,6939.5,6941.5,6938.5,6939,1722 +1765152000,6939.25,6939.25,6930.75,6936,4616 +1765153800,6936,6940,6935,6939,2082 +1765155600,6939,6942.25,6938,6938.5,3936 +1765157400,6938.5,6942.25,6938.5,6941.5,2368 +1765159200,6941.5,6944.5,6940.5,6943.75,2604 +1765161000,6943.75,6945.75,6942.5,6945.75,2368 +1765162800,6945.5,6947.5,6944.5,6946.5,2216 +1765164600,6946.25,6948,6945.5,6946.5,1710 +1765166400,6946.5,6949,6946.5,6948.5,2019 +1765168200,6948.5,6949.5,6947.5,6948.75,1461 +1765170000,6948.75,6950,6947.75,6949.5,1886 +1765171800,6949.5,6950,6947.25,6948,1307 +1765173600,6948.25,6950.25,6946.5,6949,2096 +1765175400,6949,6950.25,6945.75,6946,1675 +1765177200,6946,6951.25,6944.5,6950.25,3388 +1765179000,6950,6951.75,6948,6948.75,2626 +1765180800,6948.75,6949,6944.75,6945.75,4848 +1765182600,6946,6946.75,6941.25,6942.5,4446 +1765184400,6942.5,6947,6942.25,6946.75,3356 +1765186200,6946.75,6947.75,6942,6942.5,3678 +1765188000,6942.5,6945,6940.25,6944.75,4186 +1765189800,6944.75,6946.25,6943.5,6945.25,3305 +1765191600,6945,6945,6939.5,6940,3582 +1765193400,6940,6941.75,6939.25,6940.75,3204 +1765195200,6940.75,6944.5,6938.75,6943.25,4372 +1765197000,6943,6947.5,6943,6945.5,4317 +1765198800,6945.5,6951.25,6944.75,6947.25,8982 +1765200600,6947.25,6948.25,6943,6946.75,9545 +1765202400,6946.75,6949.75,6943.5,6943.5,13850 +1765204200,6943.75,6944.25,6927.25,6932,125811 +1765206000,6931.75,6935.25,6916,6923,91359 +1765207800,6922.75,6927.75,6913.25,6914.25,73582 +1765209600,6914.5,6918.75,6906.5,6918.5,87946 +1765211400,6918.25,6918.75,6907.75,6911.25,55091 +1765213200,6911.25,6911.25,6899.25,6904.25,63250 +1765215000,6904.25,6920.75,6903.25,6918.75,68528 +1765216800,6918.75,6921.5,6905.75,6906,63554 +1765218600,6905.75,6909,6893.25,6899,68092 +1765220400,6899,6903.75,6894.25,6900,54789 +1765222200,6899.75,6906,6899,6901,44160 +1765224000,6901,6905.25,6899.25,6904,43186 +1765225800,6904,6915.75,6898,6914.5,125677 +1765227600,6914.25,6917.75,6911,6917.5,48717 +1765229400,6917.25,6922.75,6916.25,6922.5,20021 +1765234800,6923,6924.75,6919.25,6920.25,4691 +1765236600,6920.25,6926.5,6918.25,6926.5,3556 +1765238400,6926.25,6926.5,6923.25,6923.5,2250 +1765240200,6923.75,6925.75,6922.75,6924.75,1656 +1765242000,6924.75,6926,6921,6921.5,3279 +1765243800,6921.75,6923,6917.75,6919.5,3398 +1765245600,6919.75,6923,6917,6920.75,2433 +1765247400,6921,6921.5,6918.25,6920.5,1519 +1765249200,6920.25,6921.25,6918.75,6920.25,1148 +1765251000,6920.25,6921.5,6918.75,6920.75,1386 +1765252800,6920.75,6921,6919.25,6920,1076 +1765254600,6920,6920.25,6918.25,6919,981 +1765256400,6919.25,6919.5,6916,6916.25,1974 +1765258200,6916.25,6918.5,6915.75,6916,1404 +1765260000,6915.75,6916,6913,6915.25,2357 +1765261800,6915.5,6921.25,6915,6920,2458 +1765263600,6920,6921.75,6919.5,6920.75,1831 +1765265400,6920.75,6923,6918.75,6922.25,2051 +1765267200,6922,6926.25,6921,6922.5,6162 +1765269000,6922.5,6923.5,6920,6921.5,3324 +1765270800,6921.75,6921.75,6916,6917.75,4629 +1765272600,6917.5,6919.75,6914.25,6915.25,3477 +1765274400,6915.25,6921,6914.5,6920.5,3669 +1765276200,6920.5,6921,6902.75,6919,19716 +1765278000,6919,6919.5,6910.75,6918.25,7834 +1765279800,6918.5,6920.5,6916.75,6919.5,3809 +1765281600,6919.75,6920.25,6917,6918,3941 +1765283400,6918.25,6919.25,6913,6917,5901 +1765285200,6916.75,6918.5,6912.75,6915.25,7107 +1765287000,6915.25,6915.25,6906.75,6908.5,13060 +1765288800,6908.5,6910,6903,6908.5,15762 +1765290600,6908.5,6922.5,6905.25,6921,117060 +1765292400,6921.25,6926.5,6914.25,6919,77171 +1765294200,6919,6922.75,6912.5,6922,61844 +1765296000,6921.75,6930.25,6921.25,6924.75,54822 +1765297800,6925,6930.75,6922,6926.75,51576 +1765299600,6926.5,6930.5,6919.5,6923.5,43290 +1765301400,6923.5,6925.5,6913,6919.75,54607 +1765303200,6919.5,6922,6915.75,6919.25,36140 +1765305000,6919.5,6920.5,6910.5,6917.5,50936 +1765306800,6917.5,6918.25,6913,6914,35398 +1765308600,6914.25,6915,6908.75,6913.25,35731 +1765310400,6913,6915.5,6909.5,6909.75,33143 +1765312200,6909.75,6912.75,6902.5,6907.25,105655 +1765314000,6907.5,6908,6902,6903.5,26184 +1765315800,6903.5,6905.75,6903,6904.25,5263 +1765321200,6905.25,6907,6904.5,6905.75,3984 +1765323000,6905.75,6906.25,6904.25,6904.5,1623 +1765324800,6904.5,6909,6903.25,6905.25,3564 +1765326600,6905.5,6906,6901.25,6901.25,2304 +1765328400,6901.25,6904,6900.25,6902,3261 +1765330200,6902.25,6903.25,6900.5,6901.75,2350 +1765332000,6901.75,6906,6901.75,6905,1937 +1765333800,6905,6906.5,6904.25,6905.5,1653 +1765335600,6905.25,6907.25,6903.25,6903.75,1588 +1765337400,6903.5,6905.25,6903,6905.25,1275 +1765339200,6905.25,6908.25,6905.25,6907.5,2334 +1765341000,6907.75,6912.25,6907.75,6909.5,2192 +1765342800,6909.25,6909.5,6903.75,6905.5,2284 +1765344600,6905.5,6907,6905,6906,1057 +1765346400,6906,6910.75,6906,6909.25,1907 +1765348200,6909.5,6911,6908.25,6909.75,1700 +1765350000,6909.5,6911.75,6908,6911,1541 +1765351800,6911,6914,6910.5,6913.25,2877 +1765353600,6913.25,6917.25,6912,6914.25,6490 +1765355400,6914.75,6916,6909.75,6912.5,5341 +1765357200,6912.5,6915.5,6908.25,6910.5,4740 +1765359000,6910.75,6912.75,6909.25,6910.5,3004 +1765360800,6910.25,6915.75,6895.25,6895.5,12811 +1765362600,6895.5,6902.75,6892.25,6898.75,7559 +1765364400,6898.75,6908,6897,6902.5,9621 +1765366200,6902.25,6904.25,6900.5,6903.25,3782 +1765368000,6903,6903.75,6897.25,6899.75,5684 +1765369800,6899.75,6901.5,6896.25,6901,3463 +1765371600,6901.25,6914.25,6899.5,6912.25,10040 +1765373400,6912.25,6914,6904.5,6904.75,10833 +1765375200,6905,6906.25,6898,6901.25,17009 +1765377000,6901.5,6909,6888.75,6907,126932 +1765378800,6907,6910.5,6903,6905.5,64067 +1765380600,6905.5,6908,6892.25,6898.25,94809 +1765382400,6898,6914.5,6890.25,6913.25,81067 +1765384200,6913,6914.25,6905.75,6911.75,48941 +1765386000,6911.5,6912.75,6905.25,6907.25,37183 +1765387800,6907.25,6918,6905,6914.25,38370 +1765389600,6914.25,6916.5,6902.75,6904.75,41535 +1765391400,6904.5,6909.5,6900.25,6904.25,42451 +1765393200,6904,6933.25,6902.75,6918,141062 +1765395000,6917.75,6956.5,6908.5,6954.75,176374 +1765396800,6954.75,6964.75,6946.75,6957.5,101482 +1765398600,6957.25,6966,6947.5,6950,157594 +1765400400,6950.25,6953.25,6943,6950.25,40711 +1765402200,6950,6954,6948.25,6951.25,7862 +1765407600,6945,6949.25,6938.5,6939.75,7109 +1765409400,6939.5,6942.25,6939,6940.75,3001 +1765411200,6940.75,6941,6936,6939.5,4966 +1765413000,6939.25,6939.25,6929.75,6932.5,4569 +1765414800,6932.5,6933.25,6929.5,6932,4504 +1765416600,6932,6933.25,6926.75,6927.75,3864 +1765418400,6927.75,6927.75,6916.75,6917.75,7266 +1765420200,6917.75,6918.5,6905,6909.5,10832 +1765422000,6909.25,6909.5,6875.5,6892,30544 +1765423800,6892,6895,6884.25,6892.75,8568 +1765425600,6893,6899.5,6890.5,6894,5639 +1765427400,6894,6897.75,6891.5,6895.25,2736 +1765429200,6895,6896.5,6888.5,6888.75,4220 +1765431000,6888.75,6895.5,6887.5,6894,3100 +1765432800,6894,6896,6886.25,6886.75,3312 +1765434600,6886.75,6896,6886.5,6895.5,4045 +1765436400,6895.25,6896,6887.25,6895.75,4675 +1765438200,6895.75,6900.5,6895.25,6899.5,5422 +1765440000,6899.25,6900,6888,6889,10913 +1765441800,6889,6900.75,6886.5,6899.75,8284 +1765443600,6899.75,6909.5,6898,6906.25,8634 +1765445400,6906,6916,6905.5,6913.25,7091 +1765447200,6913.25,6915,6908.75,6913.5,5542 +1765449000,6913.25,6913.75,6909.5,6910.75,5307 +1765450800,6910.5,6914.75,6909.25,6913,4485 +1765452600,6913,6922,6911.5,6920.75,6590 +1765454400,6920.5,6932.5,6919.75,6931.5,9302 +1765456200,6931.75,6935,6929.5,6932.25,9387 +1765458000,6932,6933.25,6927,6928.25,7137 +1765459800,6927.75,6929.5,6920.5,6922.25,14306 +1765461600,6922.5,6932.25,6921,6926.25,21450 +1765463400,6926,6933.25,6897.25,6900.75,220818 +1765465200,6901,6942.75,6896,6937.25,160076 +1765467000,6937.5,6939.5,6915.25,6932,130680 +1765468800,6932,6936,6918.5,6920.75,92182 +1765470600,6920.75,6944.5,6920,6929.5,96948 +1765472400,6929.75,6954,6928.5,6948.25,83877 +1765474200,6948.25,6955.25,6944.5,6947.75,59613 +1765476000,6947.5,6956.75,6945.75,6951,52118 +1765477800,6951,6961.25,6947.75,6954.25,58242 +1765479600,6954.5,6962.75,6953.25,6961.5,43100 +1765481400,6961.5,6967.25,6960.5,6963.25,46342 +1765483200,6963.25,6966.25,6958.5,6959,46222 +1765485000,6958.75,6966.75,6954.5,6966,119248 +1765486800,6966,6982.25,6965,6980.25,48101 +1765488600,6980.5,6986.75,6975,6983,17155 +1765494000,6972,6973.5,6960.75,6961.5,8667 +1765495800,6961.5,6965,6961.5,6962,4088 +1765497600,6962,6963,6956.5,6962,4975 +1765499400,6962,6965.75,6958,6959,3771 +1765501200,6959,6965,6958.75,6964.5,4306 +1765503000,6964.5,6965,6961.25,6964.5,2489 +1765504800,6964.25,6969,6963.75,6966.5,3953 +1765506600,6966.5,6969.75,6965.75,6967.5,2463 +1765508400,6967.75,6968.5,6962.75,6963.75,2513 +1765510200,6963.75,6967.25,6963.25,6964.5,1938 +1765512000,6964.5,6965,6961.25,6962,2638 +1765513800,6962,6964.5,6961.75,6962.75,2042 +1765515600,6962.5,6965.75,6962.5,6964.75,2922 +1765517400,6964.75,6970.75,6964.5,6969,2567 +1765519200,6969.25,6971.5,6968.75,6970.25,2850 +1765521000,6970.25,6970.5,6964.75,6965.75,2851 +1765522800,6965.5,6965.75,6963,6964,2401 +1765524600,6963.75,6965.5,6962.5,6963.25,2313 +1765526400,6963.5,6968.75,6961.75,6967.5,5445 +1765528200,6967.5,6970.5,6964.75,6967.75,5287 +1765530000,6967.5,6968.75,6955.25,6955.25,8360 +1765531800,6955.25,6956.5,6950,6955,8012 +1765533600,6955,6960.25,6953.25,6954.25,5394 +1765535400,6954.25,6957,6950.25,6956,4792 +1765537200,6956.25,6958.5,6953.25,6955.25,4146 +1765539000,6955.25,6957,6948.25,6951,6365 +1765540800,6951,6956.25,6947.5,6955.25,7246 +1765542600,6955,6959.5,6951.25,6955,9247 +1765544400,6955,6962.25,6953.25,6960,10086 +1765546200,6959.75,6966,6957.5,6965.75,11532 +1765548000,6965.75,6967,6953.5,6954.25,20178 +1765549800,6954.25,6961,6943.75,6947,138394 +1765551600,6947,6947.5,6908,6909,169815 +1765553400,6909,6927.75,6884.75,6889,189716 +1765555200,6888.75,6896.25,6868.25,6884,210692 +1765557000,6884,6884.25,6863,6877.25,135774 +1765558800,6877.25,6901.75,6874.75,6886,108440 +1765560600,6886,6904,6881.25,6898.25,84707 +1765562400,6898.25,6914.75,6895.25,6910.25,98419 +1765564200,6910.5,6910.75,6896.25,6897.25,62596 +1765566000,6897.25,6898.5,6884,6886.75,78091 +1765567800,6886.75,6894.5,6886.25,6891.5,60300 +1765569600,6891.5,6896.75,6882.5,6885.25,62071 +1765571400,6885.25,6890.5,6872.25,6889.25,188032 +1765573200,6889.5,6895.25,6887.75,6891.5,47145 +1765575000,6891.5,6894,6890.75,6891.5,10911 +1765753200,6889,6896,6876.75,6886.25,5685 +1765755000,6886.25,6892.5,6885.5,6891,1921 +1765756800,6891,6896.25,6889.5,6896,2552 +1765758600,6896,6901.75,6896,6900.75,2567 +1765760400,6900.5,6901.5,6896.75,6900.25,2132 +1765762200,6900,6906,6900,6905.25,2416 +1765764000,6905.25,6907.75,6903.25,6906.75,1812 +1765765800,6906.75,6908.75,6902.25,6904.25,1719 +1765767600,6904.25,6906.5,6902.25,6902.75,1116 +1765769400,6902.75,6904.25,6901.75,6904,889 +1765771200,6904.25,6904.75,6900,6904,1271 +1765773000,6904,6908.75,6903,6908,1125 +1765774800,6907.75,6908.5,6904.75,6907,1075 +1765776600,6907,6909.5,6906.5,6908.25,1006 +1765778400,6908.25,6908.25,6903.25,6905.5,1353 +1765780200,6905.25,6909.5,6903.25,6907.5,1367 +1765782000,6907.75,6909.5,6901.25,6902.5,1754 +1765783800,6902.5,6905.5,6901.25,6903.5,2295 +1765785600,6903.5,6907,6899.75,6904.75,3558 +1765787400,6905.25,6914.5,6904.5,6912.5,3766 +1765789200,6912.25,6918,6910,6916.75,3455 +1765791000,6916.75,6921,6916,6919.75,3018 +1765792800,6919.5,6923.25,6918.25,6921.25,2698 +1765794600,6921.25,6923,6918.75,6922.25,2400 +1765796400,6922.25,6922.75,6920.25,6921.25,1882 +1765798200,6921.25,6924.25,6920.75,6922.75,2658 +1765800000,6922.75,6922.75,6916.5,6917.75,4330 +1765801800,6917.75,6924.5,6917.5,6922.5,4065 +1765803600,6922.25,6923,6918.25,6922,4048 +1765805400,6922,6926.75,6921,6925.75,7205 +1765807200,6925.5,6930.5,6923.75,6929.25,12629 +1765809000,6929,6929.75,6894.75,6896,62878 +1765810800,6896,6897.25,6864.25,6869.75,66087 +1765812600,6869.75,6893,6867,6882.75,55893 +1765814400,6882.75,6902,6877.5,6899.25,37739 +1765816200,6899.25,6900.75,6872.75,6880,41874 +1765818000,6880,6884.75,6873.75,6878,23731 +1765819800,6877.75,6886,6865.5,6876.5,26864 +1765821600,6876.25,6883.25,6866.5,6871.25,25058 +1765823400,6871.25,6885.5,6867.5,6881.5,23722 +1765825200,6881.5,6886.75,6875.5,6879.75,18734 +1765827000,6879.75,6889.5,6876,6888.5,16787 +1765828800,6888.25,6888.75,6878.5,6882.25,19441 +1765830600,6882.5,6887.5,6877,6878.75,62048 +1765832400,6878.75,6883.75,6877.25,6879.25,17469 +1765834200,6879.5,6882.75,6879.5,6882.25,2383 +1765839600,6882.75,6885.75,6879.25,6880.25,2481 +1765841400,6880.5,6881.25,6870,6875.25,3372 +1765843200,6875,6877.25,6863.25,6872.5,5912 +1765845000,6872.5,6874.5,6865.75,6866.25,3095 +1765846800,6866.25,6870.25,6863.25,6866.5,4197 +1765848600,6866.25,6868.25,6838.5,6846.75,16556 +1765850400,6846.75,6853,6842.25,6851.25,5113 +1765852200,6851,6851.5,6843.25,6846.5,3729 +1765854000,6846.75,6850,6841.75,6844.5,5470 +1765855800,6844.5,6852.25,6839,6850.5,5160 +1765857600,6850.5,6851,6843.75,6847.75,3429 +1765859400,6847.75,6853.25,6847,6851,3188 +1765861200,6851,6851.25,6845.75,6846,3265 +1765863000,6845.75,6846.75,6837.75,6839,4147 +1765864800,6839.25,6843.25,6837.5,6840.75,3907 +1765866600,6841,6843,6838.25,6842.75,2702 +1765868400,6843,6845.5,6841,6843.75,2614 +1765870200,6843.75,6844.25,6832.75,6842.25,6555 +1765872000,6842.25,6853.75,6841.75,6852.75,7599 +1765873800,6852.5,6857.75,6850.25,6857,5869 +1765875600,6856.75,6861,6854,6858.5,5568 +1765877400,6858.75,6860.75,6846.75,6850.5,7544 +1765879200,6850.5,6862.5,6847.5,6861.5,5530 +1765881000,6861.75,6870,6859.25,6864.5,5785 +1765882800,6864.25,6866.25,6862.5,6864.75,3435 +1765884600,6865,6873.75,6863,6873.75,5252 +1765886400,6873.75,6879,6871,6876.25,8057 +1765888200,6876,6879.75,6874.25,6874.75,10611 +1765890000,6874.5,6878,6868.25,6872.75,12238 +1765891800,6872.75,6892,6864.75,6867.75,39177 +1765893600,6867.75,6874.25,6860.25,6861.25,29211 +1765895400,6861.5,6879.5,6845.75,6877.5,189816 +1765897200,6877.75,6880.5,6832.75,6845.25,180173 +1765899000,6845.25,6863,6838.25,6858.5,145366 +1765900800,6858.5,6862,6836.5,6839.5,108700 +1765902600,6839.75,6853.5,6834.5,6851.5,96313 +1765904400,6851.5,6857.75,6838.25,6841.75,72835 +1765906200,6841.75,6851.25,6821.75,6823.5,81645 +1765908000,6823.5,6829.5,6817.5,6823.5,78628 +1765909800,6823.25,6854.5,6823,6846.5,85124 +1765911600,6846.5,6846.75,6825.75,6837.5,79302 +1765913400,6837.75,6853.5,6836.5,6847,68375 +1765915200,6847,6860,6845.25,6859.5,56216 +1765917000,6859.25,6873.25,6855,6855.25,143473 +1765918800,6855.25,6857.25,6844.75,6849,44723 +1765920600,6849,6852.5,6846.75,6848,6214 +1765926000,6849.25,6856,6842.5,6850.25,3728 +1765927800,6850.5,6855,6844.5,6845.25,3430 +1765929600,6845.25,6845.75,6835,6842.75,5509 +1765931400,6843,6848.5,6838.75,6843.5,4088 +1765933200,6843.5,6853.75,6843.5,6849.75,5632 +1765935000,6849.75,6855.75,6845.25,6855.25,3885 +1765936800,6855.25,6855.75,6849,6854.75,3821 +1765938600,6854.75,6856.75,6852,6854.75,2773 +1765940400,6854.75,6857.25,6853.75,6856.5,2490 +1765942200,6856.5,6856.75,6850,6851.75,2413 +1765944000,6851.75,6856,6847,6849,2645 +1765945800,6849,6849.75,6845.75,6846.5,2318 +1765947600,6846.75,6849.5,6842.75,6845.25,2907 +1765949400,6845.25,6854,6845,6853,2664 +1765951200,6852.75,6863.5,6852.5,6862,4946 +1765953000,6861.75,6864,6859,6859.75,2536 +1765954800,6859.75,6867.5,6858,6862,5433 +1765956600,6862,6866,6859.5,6862.5,3743 +1765958400,6862.5,6865,6857.75,6863.75,7020 +1765960200,6863.75,6869.25,6861.25,6864.75,5996 +1765962000,6864.5,6871.75,6862,6869.5,8143 +1765963800,6869.5,6877.75,6868.5,6876,6201 +1765965600,6876,6880.75,6875,6878.75,5409 +1765967400,6878.75,6882.25,6876.75,6880.75,7048 +1765969200,6880.75,6882.5,6876.5,6878,5880 +1765971000,6878,6882,6877.75,6881,4416 +1765972800,6881.25,6882,6877.5,6878,6063 +1765974600,6878.25,6882.5,6877.75,6878.75,5563 +1765976400,6878.75,6880.5,6863,6873.25,25399 +1765978200,6873.5,6880.5,6867.75,6873.75,21541 +1765980000,6873.75,6877.75,6865,6865.5,17625 +1765981800,6865.5,6871.25,6841.5,6857.75,170685 +1765983600,6857.75,6862.25,6846,6854.5,105507 +1765985400,6854.25,6857,6804,6810,173897 +1765987200,6809.75,6821,6798.5,6810.75,127869 +1765989000,6810.5,6812,6794.5,6806,102183 +1765990800,6806,6814.5,6794.75,6805.25,83328 +1765992600,6805.5,6815,6793.5,6801.75,72245 +1765994400,6801.75,6812.5,6793.5,6797,65321 +1765996200,6796.75,6799.5,6783.25,6788.5,68028 +1765998000,6788.25,6793.5,6783.25,6787.75,54689 +1765999800,6788,6796.25,6785.25,6794.5,57388 +1766001600,6794.5,6796.5,6785.5,6788.5,66724 +1766003400,6788.5,6793.75,6775.5,6777,180669 +1766005200,6776.75,6795,6776.75,6788.75,55700 +1766007000,6788.75,6792.25,6783.75,6786.5,8992 +1766012400,6792,6793,6782,6787.75,5140 +1766014200,6787.5,6791.75,6780.25,6782.25,3954 +1766016000,6782.5,6791,6776,6784.5,9782 +1766017800,6784.25,6793,6782,6792.25,5653 +1766019600,6792,6793,6786,6790,5185 +1766021400,6790,6791.75,6782.75,6784.5,5346 +1766023200,6784.5,6795,6783.25,6786.75,6888 +1766025000,6786.75,6790.75,6784,6785.5,3706 +1766026800,6785.25,6786,6771.5,6773.75,6626 +1766028600,6773.75,6782.5,6773.5,6780,4096 +1766030400,6780,6785.25,6779,6784,2553 +1766032200,6783.75,6789,6783.25,6788.5,2328 +1766034000,6788.5,6789.25,6782.75,6784.5,2727 +1766035800,6784.5,6788.5,6783.25,6785.75,3666 +1766037600,6785.75,6787.25,6784,6786.5,3253 +1766039400,6785.75,6787.5,6780.5,6786,4942 +1766041200,6786,6794.75,6785.75,6793.5,5178 +1766043000,6793.5,6795.5,6792,6793.5,3274 +1766044800,6793.5,6797.25,6789,6790.75,9034 +1766046600,6790.75,6801,6790.25,6798.25,7100 +1766048400,6798.25,6801,6795,6799,5513 +1766050200,6799,6807.75,6799,6807.25,6657 +1766052000,6807.25,6808,6802.5,6805.25,4923 +1766053800,6805.5,6808.25,6803.5,6805.25,3639 +1766055600,6805.25,6810.5,6804.25,6808.5,4400 +1766057400,6808.25,6811.75,6807,6811,4956 +1766059200,6811,6812,6806.25,6806.5,6595 +1766061000,6806.25,6808.5,6803.5,6805,5691 +1766062800,6805,6810.25,6801,6809,10172 +1766064600,6809.25,6837.75,6809.25,6829.25,63285 +1766066400,6829,6841.25,6828.5,6840,31173 +1766068200,6839.75,6850.25,6820.5,6844.5,209834 +1766070000,6844.5,6855.25,6825,6854.25,160163 +1766071800,6854.25,6870.5,6850.75,6864.75,143604 +1766073600,6864.5,6871.25,6859.75,6862,93498 +1766075400,6862,6872,6857.5,6860,80557 +1766077200,6859.75,6860,6811.75,6820.75,212747 +1766079000,6820.75,6850.75,6817.5,6847.25,141933 +1766080800,6847.25,6854.5,6839.25,6851.75,76386 +1766082600,6852,6860.75,6843.75,6845.75,77490 +1766084400,6845.75,6846.25,6829.25,6835,98168 +1766086200,6834.75,6836.5,6816.25,6820.5,96650 +1766088000,6820.5,6842.25,6817.75,6840.25,92045 +1766089800,6840,6850,6828,6828.5,181373 +1766091600,6828.5,6829.75,6820,6823.25,48340 +1766093400,6823.5,6824.5,6820.5,6822.75,7138 +1766098800,6824.75,6829,6820,6822.5,4667 +1766100600,6822.75,6829.75,6821.5,6829.75,2844 +1766102400,6830,6831.25,6823,6825.75,3636 +1766104200,6826,6829.75,6822.75,6828.25,2852 +1766106000,6828.25,6828.5,6822.25,6826.25,3023 +1766107800,6826.25,6833,6822.25,6830.5,5885 +1766109600,6830.25,6832.5,6827,6830.5,3719 +1766111400,6830.25,6833.25,6825.5,6826,3689 +1766113200,6825.75,6836,6822.5,6831.75,5822 +1766115000,6831.75,6836.75,6829.75,6834.5,3531 +1766116800,6834.5,6836.5,6831.5,6833,2351 +1766118600,6833,6835,6830.75,6834,1902 +1766120400,6833.75,6834.5,6828.5,6830.5,3032 +1766122200,6830.75,6833.5,6827.25,6827.75,3438 +1766124000,6827.75,6830.75,6825.75,6826.75,4048 +1766125800,6826.75,6828.75,6820.5,6827.25,4281 +1766127600,6827.5,6841.25,6827.25,6837.75,5232 +1766129400,6837.5,6840.25,6833.25,6840,3374 +1766131200,6839.5,6848,6837.5,6841.25,7694 +1766133000,6841.25,6851.25,6841.25,6848.25,6042 +1766134800,6848,6853,6844.75,6852.5,5306 +1766136600,6852.5,6854.25,6849.75,6852.75,3783 +1766138400,6852.75,6853.5,6845.75,6851.25,4677 +1766140200,6851,6852.25,6845.75,6847,4372 +1766142000,6846.75,6847,6837.75,6845.5,6970 +1766143800,6845.75,6847.75,6840.75,6842.25,4508 +1766145600,6842.25,6846,6836.5,6841.25,7187 +1766147400,6841.25,6843.25,6829,6830,8584 +1766149200,6830,6835,6829,6835,11086 +1766151000,6834.75,6840.75,6831.5,6836,19121 +1766152800,6836,6849.25,6831.5,6847.25,49148 +1766154600,6847.25,6881.75,6845.75,6880.5,185953 +1766156400,6880.25,6887.5,6866.75,6874.5,114778 +1766158200,6874.5,6883.75,6869,6872.25,89754 +1766160000,6872.25,6885.5,6868,6884.5,79844 +1766161800,6884.75,6888.25,6876.25,6879.75,60206 +1766163600,6879.5,6891.25,6879,6889.5,46775 +1766165400,6889.25,6893.25,6885.75,6889,42425 +1766167200,6889.25,6893.75,6887.25,6890,32914 +1766169000,6890,6891.25,6884,6884.75,33186 +1766170800,6884.75,6890.75,6884.5,6888.75,28169 +1766172600,6888.75,6892.75,6887.75,6888.5,28954 +1766174400,6888.75,6891,6886.25,6887.75,40194 +1766176200,6887.75,6890.5,6879.25,6888.5,202329 +1766178000,6888.5,6891.5,6886.25,6890.5,52564 +1766179800,6890.5,6895.25,6889.5,6893.5,13357 +1766358000,6906.25,6910,6900.75,6902.75,6681 +1766359800,6902.5,6907.5,6902.5,6906,2921 +1766361600,6906.25,6908,6900.5,6901.25,5184 +1766363400,6901.25,6903.25,6900.5,6900.75,2155 +1766365200,6901,6908.5,6900.75,6907.75,4018 +1766367000,6907.75,6909.25,6906.75,6907,2580 +1766368800,6907,6908,6905.25,6907,2182 +1766370600,6907,6908.25,6905.75,6908.25,1448 +1766372400,6908,6909,6904.75,6904.75,2376 +1766374200,6904.75,6905.5,6903.75,6904.5,1904 +1766376000,6904.5,6906.5,6903.75,6905.25,1894 +1766377800,6905.25,6905.75,6904,6904.5,1117 +1766379600,6904.25,6905.25,6901.75,6901.75,2036 +1766381400,6901.75,6904.25,6901.25,6903.25,1240 +1766383200,6903.25,6905.5,6903.25,6904.5,1556 +1766385000,6904.25,6907.75,6903.75,6906.5,1632 +1766386800,6906.75,6911.25,6906.5,6909.25,2947 +1766388600,6909.5,6911.75,6909.25,6910.25,2136 +1766390400,6910.5,6913,6908.75,6911,4496 +1766392200,6911,6911.75,6904.75,6905.75,4611 +1766394000,6905.75,6911.25,6905.25,6910.25,3934 +1766395800,6910.5,6912.25,6909.75,6910.5,3283 +1766397600,6910.75,6912.5,6909.5,6911.25,2600 +1766399400,6911.25,6912,6910.5,6911,2489 +1766401200,6911,6913.75,6910.75,6912.75,3693 +1766403000,6912.75,6913,6909.75,6910.75,3293 +1766404800,6911,6914,6909.25,6913.5,5609 +1766406600,6913.75,6915.5,6911.5,6914.75,6170 +1766408400,6914.75,6919.25,6913.75,6918.25,6859 +1766410200,6918.25,6919.5,6914.5,6919.25,8677 +1766412000,6919.25,6923.75,6919,6921.5,18383 +1766413800,6921.75,6927.75,6911.75,6922.25,128046 +1766415600,6922.25,6923.75,6911,6920,80853 +1766417400,6920,6922.25,6908.5,6918.5,73212 +1766419200,6918.75,6932.25,6918.5,6929.25,65467 +1766421000,6929.25,6932.25,6926,6932.25,45530 +1766422800,6932.25,6933.5,6927.75,6929,35776 +1766424600,6929,6936.25,6928,6934.75,40139 +1766426400,6934.75,6935,6925.75,6929.25,42311 +1766428200,6929.25,6931.25,6926,6927.25,32359 +1766430000,6927.25,6930,6924.5,6929.5,33742 +1766431800,6929.75,6932.5,6928.75,6930.25,33459 +1766433600,6930,6932.75,6928.75,6931.5,36677 +1766435400,6931.5,6933.75,6928.25,6929.5,129991 +1766437200,6929.5,6932.5,6929.25,6929.75,28134 +1766439000,6929.5,6930.75,6928.75,6930.75,6388 +1766444400,6930.75,6933.5,6929.5,6931.75,2559 +1766446200,6931.75,6933.5,6930,6930.75,2687 +1766448000,6931,6932.5,6929.5,6930.75,2082 +1766449800,6930.5,6932.5,6929.5,6932.5,1849 +1766451600,6932.5,6933.75,6930.25,6931,2336 +1766453400,6930.75,6933.5,6928.5,6931.25,2657 +1766455200,6931.25,6935.75,6931,6933.25,2699 +1766457000,6933.25,6934.75,6931,6933,2084 +1766458800,6933,6934.25,6930.5,6931.25,1572 +1766460600,6931.5,6932,6929.75,6930.25,1202 +1766462400,6930.5,6931,6929,6929.25,1423 +1766464200,6929.25,6929.75,6925.25,6926,1938 +1766466000,6926,6927.25,6924.5,6926.75,2221 +1766467800,6926.75,6927,6925,6925,1453 +1766469600,6925,6926,6922.5,6923.25,2305 +1766471400,6923,6924.75,6922.25,6924.5,1467 +1766473200,6924.5,6925.75,6923,6925.25,1560 +1766475000,6925.5,6927,6923.25,6925.5,1752 +1766476800,6925.5,6932.25,6924.75,6930.5,4896 +1766478600,6930.25,6931.5,6928.5,6929.5,2496 +1766480400,6929.25,6934.5,6929,6934,3482 +1766482200,6934,6936.75,6934,6935.75,2828 +1766484000,6935.75,6936.5,6931.5,6933.25,3002 +1766485800,6933.25,6933.5,6931,6932.75,2664 +1766487600,6932.75,6933.5,6929.5,6931.25,2440 +1766489400,6931,6932.5,6929.75,6930.5,1838 +1766491200,6930.25,6932,6925.5,6925.75,4465 +1766493000,6925.75,6928.5,6924,6928,3977 +1766494800,6928,6928.5,6924.5,6927,5181 +1766496600,6927,6928.75,6913.25,6915.75,22461 +1766498400,6915.75,6919.5,6913.75,6919.25,17089 +1766500200,6919.25,6943.5,6918.75,6935,115264 +1766502000,6934.75,6936.25,6924,6933.25,89402 +1766503800,6933,6946.5,6933,6944.75,57082 +1766505600,6945,6949,6944,6946.25,48348 +1766507400,6946.25,6951.75,6945,6950.75,37017 +1766509200,6950.75,6953.75,6948.25,6952.5,31056 +1766511000,6952.5,6953.75,6949.5,6951.5,29657 +1766512800,6951.5,6959,6951,6957.25,34729 +1766514600,6957.25,6958.75,6956.5,6956.75,21729 +1766516400,6956.75,6961,6956.5,6960.5,27636 +1766518200,6960.75,6961.25,6958.75,6960,25762 +1766520000,6960.25,6962.25,6959.5,6960,31583 +1766521800,6960,6963.75,6957.75,6960.25,117763 +1766523600,6960.5,6962,6957.5,6958,35460 +1766525400,6958,6959,6957,6958,7109 +1766530800,6959.5,6959.5,6955.5,6956.5,2308 +1766532600,6956.5,6957.5,6955.75,6957,1743 +1766534400,6957.25,6959.5,6957,6957.5,2531 +1766536200,6957.25,6958.75,6956.75,6957.75,1306 +1766538000,6958,6959.5,6956.5,6957.5,1829 +1766539800,6957.5,6959,6955.25,6956.25,1832 +1766541600,6956,6956.75,6954.75,6955.25,1752 +1766543400,6955,6956.25,6953.75,6954.75,2353 +1766545200,6954.75,6955.25,6953.5,6955.25,1498 +1766547000,6955.5,6956.25,6954.75,6955.25,1263 +1766548800,6955,6956.25,6954,6954.5,860 +1766550600,6954.5,6954.75,6953.25,6953.5,1123 +1766552400,6953.75,6954.5,6952.5,6953.75,1349 +1766554200,6953.5,6955.75,6953.25,6954.25,1744 +1766556000,6954.25,6955,6953.75,6954.5,1034 +1766557800,6954.25,6955,6953.5,6954.5,1037 +1766559600,6954.75,6955.25,6952.5,6953,1132 +1766561400,6953,6954.5,6953,6953.5,963 +1766563200,6953.5,6956,6953.5,6955.25,1999 +1766565000,6954.75,6955.75,6954.25,6954.75,1458 +1766566800,6954.75,6959,6954,6957.5,2244 +1766568600,6957.25,6957.75,6956,6956.25,1021 +1766570400,6956.5,6957.25,6954.5,6956.25,1657 +1766572200,6956.25,6957.75,6955.75,6956.75,1414 +1766574000,6956.75,6957.75,6955.75,6956.75,1531 +1766575800,6956.5,6957,6955.75,6956.5,1007 +1766577600,6956.75,6960.5,6956,6958.25,2216 +1766579400,6958.25,6960.5,6958.25,6960.25,2070 +1766581200,6960,6960.25,6956.75,6959,2756 +1766583000,6959.25,6962.75,6959,6961.75,5359 +1766584800,6961.75,6962.25,6958,6958.75,6738 +1766586600,6959,6967,6957.25,6965.75,61765 +1766588400,6965.75,6972.25,6965,6971.5,43512 +1766590200,6971.5,6975.25,6969.75,6975,31634 +1766592000,6975,6980.25,6973.75,6980,37937 +1766593800,6980,6985.5,6979,6984,42452 +1766595600,6984,6986.5,6982.25,6985,30057 +1766597400,6985,6988,6981,6982.5,85425 +1766599200,6982.25,6983,6976.75,6980,29775 +1766703600,6979.5,6990,6979.5,6983.75,3921 +1766705400,6983.5,6985.75,6982.5,6984.75,1575 +1766707200,6984.5,6989,6984.25,6988,1569 +1766709000,6988,6988.75,6986,6987.75,1143 +1766710800,6987.75,6988.75,6985.25,6985.5,1899 +1766712600,6985.25,6986.25,6981.5,6982.25,2078 +1766714400,6982.25,6983.25,6980.75,6981.5,1500 +1766716200,6981.25,6984,6981.25,6983.25,1078 +1766718000,6983.25,6984.25,6982,6982,934 +1766719800,6982,6982.75,6981,6981.25,1091 +1766721600,6981,6981.75,6979.5,6981.25,1355 +1766723400,6981,6981.75,6980.25,6981,848 +1766725200,6981,6982.25,6980.75,6981.25,973 +1766727000,6981.25,6981.25,6979,6980,1114 +1766728800,6980,6980.75,6979,6979.75,951 +1766730600,6979.75,6980.5,6978.5,6979.25,1237 +1766732400,6979.25,6979.5,6974.75,6977.25,1898 +1766734200,6977.25,6978.75,6976.25,6976.75,1361 +1766736000,6976.75,6977.5,6974,6976.25,2210 +1766737800,6976.25,6978.25,6974.75,6977.25,1713 +1766739600,6977.25,6980.5,6976.75,6978,2095 +1766741400,6978,6980,6977.5,6979.25,803 +1766743200,6979.5,6982,6979.5,6980.75,1761 +1766745000,6980.5,6981.75,6979,6980,967 +1766746800,6980,6981,6978.5,6978.5,1008 +1766748600,6978.5,6979,6975.5,6977.75,1769 +1766750400,6977.75,6980.25,6976.75,6980,1467 +1766752200,6980,6981.75,6979.25,6980.25,1633 +1766754000,6980.25,6982.75,6979,6980.75,4581 +1766755800,6980.5,6985.5,6980.5,6982.25,6842 +1766757600,6982.5,6984.75,6981,6983.5,7026 +1766759400,6983.5,6994,6979.25,6984.75,84230 +1766761200,6984.75,6985.25,6973,6984,65160 +1766763000,6984,6986.75,6980.5,6984.75,35643 +1766764800,6984.75,6986.25,6974,6979.25,38532 +1766766600,6979.5,6980,6974.25,6976.75,21173 +1766768400,6976.5,6978.25,6970.75,6978,30141 +1766770200,6978.25,6978.75,6971.5,6974.75,26405 +1766772000,6974.75,6977.25,6969,6973.5,28306 +1766773800,6973.5,6979.75,6973,6978.75,25127 +1766775600,6979,6981.25,6976.25,6977.25,24016 +1766777400,6977,6979.75,6977,6978,21321 +1766779200,6978,6980,6977,6978.5,25747 +1766781000,6978.5,6981.5,6977,6980,78579 +1766782800,6980,6981,6976.75,6977.75,21659 +1766784600,6978,6978,6976.5,6977,4393 +1766962800,6980.5,6983.5,6976.75,6979.5,3816 +1766964600,6979.5,6982.5,6979.25,6979.5,1553 +1766966400,6979.5,6980.5,6977.25,6979.25,3004 +1766968200,6979.25,6984.75,6978.5,6984.5,2800 +1766970000,6984.25,6984.75,6978.25,6978.5,2877 +1766971800,6978.25,6979.25,6973.5,6974.75,3252 +1766973600,6974.75,6976,6974,6974.25,1887 +1766975400,6974.25,6976.25,6972.75,6974.5,1909 +1766977200,6974.5,6976.5,6973,6973.75,1667 +1766979000,6974,6977.75,6974,6977.25,1382 +1766980800,6977.25,6979,6977,6977.75,1360 +1766982600,6978,6979.25,6976.25,6976.5,1226 +1766984400,6976.5,6976.5,6971,6972,2880 +1766986200,6972.25,6974.25,6971.25,6971.75,1520 +1766988000,6971.75,6976.75,6970.5,6975.75,2680 +1766989800,6975.5,6976.25,6970.75,6971.75,1837 +1766991600,6971.75,6973.25,6967.25,6972,3379 +1766993400,6972.25,6972.75,6969,6969,1918 +1766995200,6969.25,6969.75,6965.25,6965.75,5172 +1766997000,6965.75,6967.25,6957.5,6959,7648 +1766998800,6959.25,6965.75,6959.25,6965.25,5314 +1767000600,6965.25,6965.25,6959.5,6964.25,4085 +1767002400,6964.5,6966.75,6961.75,6964.25,3059 +1767004200,6964.25,6965.25,6962.25,6962.5,2196 +1767006000,6962.75,6963.75,6960,6961.5,3182 +1767007800,6961.5,6966.75,6961.25,6966.25,2968 +1767009600,6966,6966.25,6963.25,6963.5,3214 +1767011400,6963.5,6964.5,6956.5,6960,5897 +1767013200,6959.75,6963,6957.5,6959.5,6025 +1767015000,6959.5,6959.75,6945.75,6952,17563 +1767016800,6952.25,6953,6942.25,6951.25,25127 +1767018600,6951.25,6967.75,6947.5,6951.25,124976 +1767020400,6951.25,6956,6943.5,6955,72455 +1767022200,6955,6959.75,6944.25,6949.25,72988 +1767024000,6949,6952,6944.75,6947.25,43420 +1767025800,6947,6950.5,6942.25,6946.5,38082 +1767027600,6946.5,6948,6936,6938.25,34498 +1767029400,6938,6946.75,6937.25,6945.5,32441 +1767031200,6945.75,6951.25,6943.5,6949,30709 +1767033000,6949.25,6954.75,6947.25,6948,30202 +1767034800,6947.75,6950.5,6944.25,6950.5,28784 +1767036600,6950.5,6960.75,6950.25,6959,45439 +1767038400,6959.25,6962.5,6957.25,6958.5,28346 +1767040200,6958.25,6961,6950.75,6955,91899 +1767042000,6955.25,6957,6952,6956.5,23517 +1767043800,6956.5,6957,6955,6956.5,5801 +1767049200,6956.5,6957.25,6950.25,6950.25,2544 +1767051000,6950.5,6954.5,6950.25,6951,2428 +1767052800,6951,6954,6950.25,6953.75,1421 +1767054600,6953.75,6954.25,6949.5,6949.5,1725 +1767056400,6949.75,6952.25,6948.25,6950.75,1631 +1767058200,6950.75,6953.5,6950,6953.5,1781 +1767060000,6953.5,6953.75,6949.75,6949.75,1687 +1767061800,6949.75,6951,6948.25,6950.25,1373 +1767063600,6950.25,6952.75,6950,6952.5,1138 +1767065400,6952.5,6956.75,6952.5,6954.25,2072 +1767067200,6954.25,6957.75,6953.25,6956.25,1547 +1767069000,6956.25,6957.25,6956,6956.75,711 +1767070800,6956.75,6957.5,6954.25,6954.5,1231 +1767072600,6954.5,6956.5,6952.25,6955.5,1476 +1767074400,6955.5,6955.5,6950.25,6950.5,2033 +1767076200,6950.5,6953.5,6950.25,6952,1177 +1767078000,6952,6952,6944,6946,2737 +1767079800,6946,6947.25,6943.75,6946.5,1994 +1767081600,6946.75,6953.25,6946.75,6951,5137 +1767083400,6951,6955.75,6950.75,6955,3719 +1767085200,6954.75,6956.75,6953.5,6956.75,3204 +1767087000,6956.75,6957.25,6953.25,6954.5,3399 +1767088800,6954.75,6956,6953.25,6954.75,2572 +1767090600,6954.5,6955,6951,6951.75,3422 +1767092400,6951.75,6952,6947,6947.75,3504 +1767094200,6948,6954.25,6947.5,6953,4021 +1767096000,6953,6956,6952,6952.75,3396 +1767097800,6952.75,6954.5,6949.5,6952,4365 +1767099600,6951.75,6955.75,6950.75,6953.25,4799 +1767101400,6953.25,6953.5,6948.25,6952.5,8040 +1767103200,6952.5,6953.5,6949.25,6949.75,11077 +1767105000,6949.75,6960.75,6944,6956,97243 +1767106800,6956.25,6957,6942.25,6944.25,74586 +1767108600,6944.25,6952.5,6940.75,6951.5,52073 +1767110400,6951.5,6961.5,6950.25,6958.25,54180 +1767112200,6958.5,6958.75,6947.25,6947.5,39068 +1767114000,6947.5,6949,6943.5,6948.75,35100 +1767115800,6948.5,6952,6946.75,6951.25,26677 +1767117600,6951.25,6953,6947,6952.5,25358 +1767119400,6952.5,6954.25,6949.5,6952.75,22300 +1767121200,6953,6954,6949.25,6953.25,22314 +1767123000,6953,6954.5,6948.25,6950,25958 +1767124800,6950,6952,6944.75,6949.75,31370 +1767126600,6950,6953.25,6942.25,6945.25,95891 +1767128400,6945.25,6947,6942.75,6945.25,29460 +1767130200,6945.25,6946.5,6944.75,6945.5,5635 +1767135600,6945.5,6948.25,6941.75,6942.75,2754 +1767137400,6942.75,6943.5,6939,6942.5,1479 +1767139200,6942.25,6942.25,6938,6940.75,1620 +1767141000,6940.75,6940.75,6932.25,6933.75,3027 +1767142800,6933.5,6935.5,6928.25,6933.75,4479 +1767144600,6934,6934.5,6931.5,6933.25,1463 +1767146400,6933.25,6936.25,6932.5,6936,1922 +1767148200,6936.25,6938,6933.25,6937.25,2236 +1767150000,6937,6938.75,6935.5,6935.75,1527 +1767151800,6935.5,6936,6934,6935,1085 +1767153600,6935.25,6938.25,6935.25,6937,1097 +1767155400,6937,6937.5,6934.25,6935,739 +1767157200,6935,6936,6933.75,6934.75,821 +1767159000,6934.75,6936,6929.5,6930.5,1468 +1767160800,6930.5,6931.25,6926.5,6928,2269 +1767162600,6927.75,6929.75,6927.75,6929.5,1211 +1767164400,6929.25,6931.25,6926.25,6930.75,2160 +1767166200,6931,6932.75,6928.5,6930,1818 +1767168000,6930.25,6931.75,6927.25,6927.5,2514 +1767169800,6927.25,6927.75,6922.25,6923.5,3632 +1767171600,6923.5,6928.5,6923,6925.75,2981 +1767173400,6925.75,6927.5,6924.25,6924.75,1848 +1767175200,6925,6927.5,6923,6927,2208 +1767177000,6927.25,6928.5,6925.5,6926.75,1531 +1767178800,6927,6930.25,6926.75,6929.5,1965 +1767180600,6929.5,6931.5,6928.75,6931.25,1947 +1767182400,6931,6936,6929.25,6935.25,3532 +1767184200,6935,6937.5,6934.5,6936.25,3976 +1767186000,6936.25,6939.75,6935,6939.25,4364 +1767187800,6939,6951.5,6937.75,6949.25,13313 +1767189600,6949,6951,6945,6945.25,11571 +1767191400,6945.25,6947.5,6925.25,6932,99023 +1767193200,6932.25,6933.25,6921.5,6927.75,60773 +1767195000,6927.75,6929,6913.75,6915.25,48213 +1767196800,6915.25,6923.25,6915,6923.25,40475 +1767198600,6923.25,6926.75,6919.5,6926,32134 +1767200400,6926,6926.75,6918.5,6922.5,32488 +1767202200,6922.5,6925.75,6919,6920.5,25515 +1767204000,6920.5,6926.5,6919.5,6926.5,22910 +1767205800,6926.25,6933.5,6925.25,6931.25,32011 +1767207600,6931,6935.25,6922.5,6923,37286 +1767209400,6922.75,6924,6912.25,6913.25,56736 +1767211200,6913.5,6914.25,6897,6899.5,76380 +1767213000,6899.25,6909.25,6890.25,6891.75,195480 +1767214800,6891.75,6897.75,6891.5,6895.25,55309 +1767216600,6895.5,6895.5,6892.5,6893.75,6999 +1767308400,6902,6904.25,6897,6901.5,6441 +1767310200,6901.5,6905,6900.25,6902.75,3523 +1767312000,6902.75,6904.75,6898.25,6904.25,3423 +1767313800,6904.25,6905,6901.5,6904.75,1827 +1767315600,6904.75,6911,6904.75,6910,4854 +1767317400,6910,6913.5,6909.75,6913,3304 +1767319200,6913,6918,6912.75,6917.25,4324 +1767321000,6917.25,6920,6916.5,6919.25,2941 +1767322800,6919,6920.25,6918.25,6920.25,1888 +1767324600,6920.25,6923.5,6919,6923.5,2576 +1767326400,6923.5,6924.75,6922.25,6923.5,2898 +1767328200,6923.5,6923.75,6921.5,6922.25,2226 +1767330000,6922.25,6923.5,6920.25,6923.25,2357 +1767331800,6923.25,6924.75,6922.25,6924.5,1986 +1767333600,6924.25,6925.75,6924,6925,2989 +1767335400,6925.25,6925.75,6923.5,6923.5,1726 +1767337200,6923.5,6924.75,6920.5,6922.75,2708 +1767339000,6922.75,6923.25,6920.75,6921.75,2400 +1767340800,6921.75,6929.75,6921.5,6927.25,12339 +1767342600,6927.25,6932.5,6925.5,6931.25,8553 +1767344400,6931,6937.25,6930.5,6936.5,8581 +1767346200,6936.5,6937.75,6934.75,6937,4881 +1767348000,6937.25,6938.5,6932.75,6933.25,5652 +1767349800,6933.25,6937,6930.75,6935.75,3850 +1767351600,6935.75,6938,6932.25,6932.75,3689 +1767353400,6932.75,6935,6932,6933.25,3288 +1767355200,6933,6933.75,6928,6930.75,6419 +1767357000,6930.75,6933.25,6929.25,6931.25,4866 +1767358800,6931.25,6931.75,6927.75,6928.75,5412 +1767360600,6929,6930.25,6925.75,6928.5,10242 +1767362400,6928.25,6931.5,6923.75,6927.75,20667 +1767364200,6927.75,6939.25,6911.75,6932.75,159381 +1767366000,6932.75,6939.75,6885.25,6893.75,177754 +1767367800,6894,6915.75,6880.25,6884,160007 +1767369600,6884,6893.5,6873,6887.5,129985 +1767371400,6887.25,6895.75,6871.5,6880.25,94494 +1767373200,6880,6894.25,6875,6893.5,68783 +1767375000,6893.75,6897.25,6878.5,6880.75,68030 +1767376800,6880.5,6886.75,6875,6878.5,56162 +1767378600,6878.5,6882.25,6866.75,6873.75,56539 +1767380400,6873.75,6900.5,6872,6898.25,73544 +1767382200,6898.25,6908.75,6897.75,6900.25,64173 +1767384000,6900.5,6906,6897.5,6901.5,51858 +1767385800,6901.25,6903.25,6889.5,6900.25,150581 +1767387600,6900.5,6905.25,6900,6902.75,38547 +1767389400,6902.75,6903.5,6897.75,6900.5,5044 +1767567600,6911.5,6911.5,6899.5,6908.25,10621 +1767569400,6908,6908,6900.5,6907,4923 +1767571200,6907.25,6910.5,6903.5,6909,6651 +1767573000,6909,6909.5,6902.5,6908,4062 +1767574800,6908,6912.25,6906,6909.5,7404 +1767576600,6909.25,6912.25,6907.75,6908.75,4266 +1767578400,6908.75,6912.75,6908.75,6910,3341 +1767580200,6910.25,6912.75,6908.5,6911.25,2582 +1767582000,6911,6912.25,6909.5,6910.5,1940 +1767583800,6910.5,6910.5,6906.75,6907.5,2619 +1767585600,6907.25,6909.25,6906.5,6907.25,2144 +1767587400,6907.5,6912.75,6907.25,6911.75,2384 +1767589200,6911.75,6912,6907.5,6910,2719 +1767591000,6910,6912.5,6909.25,6912.25,2370 +1767592800,6912.25,6913.5,6908,6908.25,3125 +1767594600,6908.5,6915.5,6906.75,6915,3718 +1767596400,6915.25,6915.75,6906.75,6908.25,3485 +1767598200,6908,6911.25,6906,6909.75,3319 +1767600000,6909.75,6920.75,6908.25,6917,9472 +1767601800,6917,6920.5,6915.5,6916.25,6220 +1767603600,6916,6920,6912,6912,5193 +1767605400,6911.75,6917.25,6911.5,6914,3821 +1767607200,6914,6921.75,6913.75,6919.25,5136 +1767609000,6919,6921,6917.25,6920.25,3386 +1767610800,6920.25,6922.75,6918.5,6919.25,4224 +1767612600,6919.25,6924.5,6919.25,6922.25,5106 +1767614400,6922,6925.75,6919.5,6920.25,5385 +1767616200,6920.5,6923.75,6917.75,6921,5372 +1767618000,6921,6922.75,6912.25,6914.25,8690 +1767619800,6914,6925.75,6914,6923,10707 +1767621600,6923,6935.75,6922.5,6934,27333 +1767623400,6934.25,6947.75,6932.75,6939,194557 +1767625200,6939.75,6955.25,6935,6954.25,112694 +1767627000,6954.25,6957.5,6948.5,6952.25,82496 +1767628800,6952,6957.75,6949,6955.25,61199 +1767630600,6955.25,6963.5,6953,6957.75,62576 +1767632400,6958,6960.25,6950.75,6952.5,53777 +1767634200,6952.25,6956.75,6950.75,6954.5,45865 +1767636000,6954.75,6956.5,6945,6952.5,55711 +1767637800,6952.5,6956.75,6951.75,6954.5,31477 +1767639600,6954.5,6956.25,6950,6950.5,32556 +1767641400,6950.5,6951.75,6941.25,6944.75,55354 +1767643200,6944.5,6951,6943.5,6948,39368 +1767645000,6948,6949.75,6940,6946,161676 +1767646800,6946.25,6946.75,6942.5,6945.75,29638 +1767648600,6946,6946.25,6943.25,6943.5,5307 +1767654000,6945.5,6947.75,6944,6946,3688 +1767655800,6945.75,6946.25,6941.25,6941.75,3374 +1767657600,6941.75,6944.75,6940.25,6943.25,3328 +1767659400,6943.25,6943.5,6939.5,6941.25,2831 +1767661200,6941.5,6948.25,6940.25,6947.5,5159 +1767663000,6947.25,6948.75,6947,6947.5,3634 +1767664800,6947.75,6949,6946.25,6948.5,3004 +1767666600,6948.5,6951.5,6947.25,6951.25,2917 +1767668400,6951.25,6951.75,6950,6950.75,1898 +1767670200,6951,6952,6950.25,6951,1834 +1767672000,6950.75,6954,6950.75,6954,3699 +1767673800,6954,6954.75,6952.5,6954,2993 +1767675600,6954.25,6955,6953,6953.75,1533 +1767677400,6953.75,6954.25,6952.5,6953,1637 +1767679200,6952.75,6956.25,6952.75,6955,3598 +1767681000,6955,6958.75,6955,6957,2651 +1767682800,6957,6957,6953.25,6954.25,1809 +1767684600,6954.25,6955,6951.75,6953.25,1903 +1767686400,6953.25,6953.5,6935,6935.75,11931 +1767688200,6935.5,6938,6931,6936.75,8664 +1767690000,6937,6941.25,6935.75,6937.5,6217 +1767691800,6937.25,6944.5,6936,6939.25,9964 +1767693600,6939.25,6941.75,6938.25,6939.5,4000 +1767695400,6939.25,6942,6939,6940.5,2891 +1767697200,6940.5,6942.75,6940,6940.75,2866 +1767699000,6941,6942.5,6939,6940,3182 +1767700800,6939.75,6944.25,6939.25,6943.75,4167 +1767702600,6943.75,6949.25,6942.5,6948,6939 +1767704400,6947.75,6949.25,6943.75,6944.75,6950 +1767706200,6944.75,6947,6939,6943.75,11771 +1767708000,6943.75,6947,6939.75,6946.75,14680 +1767709800,6946.75,6970,6945.5,6969,147754 +1767711600,6969.25,6977.25,6968.25,6975.25,100618 +1767713400,6975.25,6975.25,6954.75,6959,110959 +1767715200,6958.75,6962.75,6950.5,6958.25,83685 +1767717000,6958,6962.75,6953.75,6962,65348 +1767718800,6961.75,6974,6959,6971.75,53417 +1767720600,6971.75,6979,6971.25,6977.75,50288 +1767722400,6977.75,6980.25,6973.5,6977,40800 +1767724200,6977,6985.5,6974.5,6985.5,47083 +1767726000,6985.5,6989.75,6984.75,6987.75,39736 +1767727800,6987.5,6990,6986.25,6986.75,34472 +1767729600,6986.75,6990.5,6986.25,6988,34122 +1767731400,6988,6991.5,6986.25,6986.25,133374 +1767733200,6986.25,6989,6986,6987.25,38180 +1767735000,6987,6989,6986.25,6988.5,8066 +1767740400,6988.5,6991.5,6987,6988,3841 +1767742200,6988.25,6988.5,6986.25,6987,2016 +1767744000,6987,6990.25,6986.5,6989,2913 +1767745800,6989,6990.25,6986.75,6988.75,3041 +1767747600,6988.75,6989.5,6986.25,6987,3178 +1767749400,6987.25,6989.25,6987,6988.25,3314 +1767751200,6988,6991,6987.25,6987.25,2811 +1767753000,6987.25,6988.75,6986.25,6987,1835 +1767754800,6987.25,6989.25,6987.25,6988.25,1761 +1767756600,6988.25,6988.5,6986,6986.25,1614 +1767758400,6986.5,6986.75,6984,6984.25,2978 +1767760200,6984.25,6986.25,6984,6985,1517 +1767762000,6984.75,6986,6983.5,6985.75,1677 +1767763800,6985.75,6986.75,6983.5,6984.25,2248 +1767765600,6984.25,6987.25,6984,6984.5,1769 +1767767400,6984.5,6986,6981,6981.5,2725 +1767769200,6981.25,6983.5,6980.75,6982.75,1909 +1767771000,6982.75,6983,6980.5,6980.75,1901 +1767772800,6980.75,6984.75,6980.25,6981.75,4303 +1767774600,6982,6983,6978.75,6979.25,4305 +1767776400,6979,6979.75,6975.75,6978.25,5286 +1767778200,6978,6979.75,6977,6978.75,3399 +1767780000,6978.75,6981.25,6975.75,6976,3665 +1767781800,6976,6978.5,6975.25,6978.5,3516 +1767783600,6978.5,6980.25,6977.25,6978.75,3302 +1767785400,6979,6982.5,6978.25,6982.25,3803 +1767787200,6982.25,6984.75,6981.75,6983.75,5041 +1767789000,6983.5,6985,6980,6983.75,5312 +1767790800,6983.5,6986.5,6980.5,6986.25,8416 +1767792600,6986.5,6990,6985,6989.5,11905 +1767794400,6989.25,6989.5,6985,6989.25,16295 +1767796200,6989,6998.25,6984.25,6992.5,114902 +1767798000,6993,6994.5,6978,6983.5,104935 +1767799800,6983.75,6993,6976.25,6991.75,115821 +1767801600,6992,6995.25,6986,6989.5,52738 +1767803400,6989.25,7002.5,6988.5,7002.25,71718 +1767805200,7002.25,7006.75,7001.5,7003.75,48530 +1767807000,7003.75,7005,6994.75,6997,54653 +1767808800,6996.75,6997,6987.25,6988.25,54280 +1767810600,6988,6998.5,6988,6995,49665 +1767812400,6995.25,6995.75,6981.25,6983.5,68732 +1767814200,6983.5,6988.5,6982.5,6984.25,38700 +1767816000,6984.25,6985,6967.75,6970,85506 +1767817800,6970.25,6970.25,6959.25,6963,156075 +1767819600,6962.75,6963.25,6958,6961.25,37566 +1767821400,6961.25,6967.25,6960.75,6967,11093 +1767826800,6967.5,6969.5,6964.25,6965.25,4797 +1767828600,6965.5,6966.5,6963.75,6964.5,2106 +1767830400,6964.5,6965.75,6962.25,6963,2397 +1767832200,6963,6968.75,6962.75,6968.5,2670 +1767834000,6968.5,6968.75,6963.75,6967.25,3424 +1767835800,6967.5,6968.25,6964.25,6967.75,3251 +1767837600,6968,6968.75,6963.5,6964.5,3549 +1767839400,6964.5,6964.75,6955,6957.75,5098 +1767841200,6957.5,6958.25,6954.75,6956.25,3739 +1767843000,6956.25,6957.75,6953.75,6954.75,3242 +1767844800,6954.75,6957,6953.25,6955.25,2195 +1767846600,6955.25,6955.5,6953.75,6954.5,1056 +1767848400,6954.5,6955.5,6950.75,6952,2865 +1767850200,6951.75,6951.75,6946,6946,3274 +1767852000,6946.25,6946.75,6935.25,6935.5,8283 +1767853800,6935.75,6942.25,6935.5,6941.5,4897 +1767855600,6941.75,6957.75,6936.5,6949.5,11924 +1767857400,6949.25,6953.75,6946.75,6948,4234 +1767859200,6948,6954.5,6947.75,6954.25,5582 +1767861000,6954.25,6957,6951.5,6951.75,6283 +1767862800,6952,6955.5,6948.75,6950.75,4250 +1767864600,6951,6951.25,6945.75,6949.5,4645 +1767866400,6949.5,6949.75,6944.5,6945.25,3790 +1767868200,6945.25,6950.5,6944.5,6950.25,4735 +1767870000,6950.25,6953.25,6949.25,6951.25,4477 +1767871800,6951.25,6952.75,6943.75,6949,9163 +1767873600,6948.75,6951.75,6944.75,6951.25,7354 +1767875400,6951,6951,6946.25,6949.25,4644 +1767877200,6949,6958.25,6947.5,6957.5,9984 +1767879000,6957.25,6959.75,6953.25,6956.5,10168 +1767880800,6956.25,6958.25,6951.5,6953.5,16634 +1767882600,6953.75,6958.75,6940,6948.25,178896 +1767884400,6948.25,6966,6944,6962.25,124994 +1767886200,6962.5,6965.5,6950.75,6964.5,107508 +1767888000,6964.5,6965.75,6952.25,6957.25,90024 +1767889800,6957,6967.25,6950.5,6965.5,78195 +1767891600,6965.25,6966.5,6957.5,6959.5,50200 +1767893400,6959.5,6972.5,6959.5,6967.25,51088 +1767895200,6967.25,6968.25,6954,6961.25,62698 +1767897000,6961.25,6964.5,6953.75,6955,41648 +1767898800,6955,6960,6949.25,6955.75,54953 +1767900600,6955.75,6960,6952.25,6955.25,37139 +1767902400,6955,6963.25,6953.75,6962.25,49245 +1767904200,6962.5,6967,6959,6960.75,117448 +1767906000,6961,6967.5,6960.5,6967.25,29069 +1767907800,6967.25,6977.75,6967.25,6971.25,18050 +1767913200,6973.25,6974,6967,6967.25,3614 +1767915000,6967.5,6968,6963,6964,2778 +1767916800,6964,6967.5,6963.25,6965.5,2913 +1767918600,6965.5,6966.75,6961,6961.5,2883 +1767920400,6961.5,6963.25,6955.25,6956.25,4444 +1767922200,6956.5,6958,6954.25,6957.75,3137 +1767924000,6957.75,6964,6957,6963.5,3581 +1767925800,6963.25,6964.5,6961,6962.5,2668 +1767927600,6962.5,6963.5,6960.5,6961,1701 +1767929400,6961,6962.75,6959.75,6960.75,1605 +1767931200,6961,6961.75,6957.75,6959.75,1789 +1767933000,6959.75,6962,6959.5,6961.25,1248 +1767934800,6961.5,6963.25,6960.5,6961.75,1723 +1767936600,6962,6963.5,6958.5,6963,1685 +1767938400,6963,6964.75,6959.25,6960.75,1692 +1767940200,6961,6965.25,6961,6963.25,1872 +1767942000,6963.5,6963.75,6956.75,6957.75,2611 +1767943800,6957.5,6962.5,6956.25,6960.75,2262 +1767945600,6961,6965.5,6960.25,6961.75,4441 +1767947400,6962,6963,6956.75,6957.75,4917 +1767949200,6957.75,6963.75,6956.75,6963.5,3731 +1767951000,6963.5,6968,6963.5,6967.5,4397 +1767952800,6967.75,6969.25,6966.5,6968.25,3390 +1767954600,6968.25,6968.75,6965.75,6966.75,2194 +1767956400,6966.75,6970.5,6965.5,6970,3723 +1767958200,6970.25,6973.25,6967.5,6968,4341 +1767960000,6968,6970.75,6966,6967,3822 +1767961800,6967,6972,6965.25,6971.75,4155 +1767963600,6971.75,6976.75,6969.5,6975,11967 +1767965400,6975,6988.5,6974.25,6987,27034 +1767967200,6987,6989.75,6968.25,6970.5,30310 +1767969000,6970.25,6987.25,6968.75,6979.5,141263 +1767970800,6979.5,6998.5,6955.75,6996.25,169603 +1767972600,6996.25,6999.75,6977.25,6983.75,136555 +1767974400,6983.75,7001.5,6983.75,6993.5,93781 +1767976200,6993.25,7005.25,6990,7004,72989 +1767978000,7003.75,7008.75,7002,7007.25,51061 +1767979800,7007.25,7010,7004.25,7004.5,40704 +1767981600,7004.75,7005,6998.25,7003.25,44763 +1767983400,7003.5,7014,7003.25,7010.25,53890 +1767985200,7010,7013.25,7008.25,7012.75,32911 +1767987000,7013,7017,7011.75,7013.5,40914 +1767988800,7013.75,7017.5,7012.25,7015,41575 +1767990600,7014.75,7015.75,7003.25,7004.75,145458 +1767992400,7004.5,7005.75,7002.75,7003,47040 +1767994200,7003,7005.25,7001.75,7004,8327 +1768172400,7007,7008.5,6992,6999.75,9254 +1768174200,6999.75,7001.75,6998,6998.25,3342 +1768176000,6998,6999.25,6991.75,6993,6870 +1768177800,6993,6993,6975.25,6979.25,16092 +1768179600,6979.25,6980,6971,6973.25,13935 +1768181400,6973,6980,6967.25,6977.25,10732 +1768183200,6977.5,6977.5,6969,6970.75,7468 +1768185000,6970.75,6974.25,6968.25,6970,5727 +1768186800,6970,6971.25,6968.25,6970.25,2966 +1768188600,6970.25,6971.5,6964.5,6967.75,6516 +1768190400,6968,6968.25,6964,6967.25,4030 +1768192200,6967.25,6969,6966,6966.5,2125 +1768194000,6966.25,6968.75,6960,6961.75,4732 +1768195800,6961.75,6962.5,6958.25,6962.5,3466 +1768197600,6962.5,6967,6961.5,6964.5,3580 +1768199400,6964.5,6966.5,6963.25,6964.75,2244 +1768201200,6964.5,6970.25,6964,6967,5031 +1768203000,6967,6967.5,6964.5,6967.5,3538 +1768204800,6967.5,6970.75,6956,6957.25,15997 +1768206600,6957,6957,6950,6953,14698 +1768208400,6953.25,6958.25,6952.5,6953.25,9134 +1768210200,6953.25,6959,6951.75,6957.75,5353 +1768212000,6958,6959.25,6955.5,6958.5,4764 +1768213800,6958.5,6961.75,6957,6958.75,5365 +1768215600,6958.75,6964.5,6957.5,6962,6105 +1768217400,6962,6962.75,6960,6961,3687 +1768219200,6960.75,6967.75,6960.5,6965.75,8015 +1768221000,6965.5,6970.5,6963.75,6968.5,8415 +1768222800,6968.75,6970,6964.5,6969,10715 +1768224600,6969.25,6969.5,6965,6966.75,11056 +1768226400,6966.75,6970,6964.5,6969.5,16639 +1768228200,6969.5,7002.75,6968.75,6999.75,154233 +1768230000,7000,7001.75,6993.75,6999.25,97779 +1768231800,6999.25,7004.5,6993,7002.75,63631 +1768233600,7002.75,7010.75,7000.25,7006.25,52804 +1768235400,7006.25,7012.5,7004.5,7009.5,39732 +1768237200,7009.75,7012.25,7006.5,7009.5,28932 +1768239000,7009.25,7011.5,7004.75,7010.5,23711 +1768240800,7010.75,7016,7009.75,7015.25,30042 +1768242600,7015.25,7018,7013.25,7016.25,23061 +1768244400,7016.25,7018.75,7013.5,7017.25,24648 +1768246200,7017.25,7024.5,7017,7024,36497 +1768248000,7024,7025.25,7016,7017.5,39999 +1768249800,7017.25,7021.75,7015.75,7016,108540 +1768251600,7015.75,7018.75,7014.5,7018,33668 +1768253400,7018,7018,7009.75,7011.5,16093 +1768258800,7014,7014,7006.75,7010.25,5194 +1768260600,7010.25,7011.25,7005.5,7006,3765 +1768262400,7005.75,7007,7003.25,7004,4360 +1768264200,7003.75,7005.25,7002,7002.25,3758 +1768266000,7002.25,7004.25,7001.75,7002.75,3078 +1768267800,7002.5,7008.5,6998.75,7005.75,6657 +1768269600,7006,7009.5,7005,7006.5,4005 +1768271400,7006.25,7009,7005.75,7007.25,1794 +1768273200,7007.25,7009.5,7005.75,7008.25,1794 +1768275000,7008,7008.25,7004.75,7007,1896 +1768276800,7007.25,7009.5,7006,7008.5,1745 +1768278600,7008.5,7009,7006,7008.75,1102 +1768280400,7008.75,7010.5,7006.5,7010.5,1726 +1768282200,7010.5,7010.75,7007,7009.75,1790 +1768284000,7009.75,7011.25,7009.5,7010.75,2003 +1768285800,7011,7014,7010,7011,2262 +1768287600,7011.25,7013,7009,7011.25,2441 +1768289400,7011.25,7012,7009.5,7011,1546 +1768291200,7011,7011,7007.5,7009.5,5310 +1768293000,7009.5,7010,7005.75,7008.5,3765 +1768294800,7008.75,7012.25,7008.75,7010.5,4347 +1768296600,7010.25,7010.75,7005.75,7008.5,2985 +1768298400,7008.25,7008.75,7002.5,7004.25,3846 +1768300200,7004.5,7007.25,7004.25,7005.25,2661 +1768302000,7005.25,7007.5,7004.75,7006.75,2564 +1768303800,7006.75,7010.25,7003.75,7010.25,5726 +1768305600,7010.25,7011,7008,7010.5,5049 +1768307400,7010.5,7011.25,7005.5,7006.5,6961 +1768309200,7006.5,7009,7005.25,7007.75,8627 +1768311000,7007.75,7036.25,7004.75,7020,62884 +1768312800,7019.75,7027.5,7017.75,7018.5,21823 +1768314600,7018.5,7024.25,7005,7005.25,147895 +1768316400,7005.25,7008.25,6983.5,6990,139648 +1768318200,6989.75,7003.25,6988.25,7000.5,103347 +1768320000,7000.25,7005.75,6986.75,6997.75,82184 +1768321800,6997.5,7015.25,6995.25,7012.25,73989 +1768323600,7012.5,7014.5,7002.25,7008.75,52698 +1768325400,7008.5,7010.25,6988,6992.25,85964 +1768327200,6992,6997.75,6987,6992,59553 +1768329000,6992,6999.5,6988.25,6990.75,43214 +1768330800,6991,6993.75,6985,6993,59074 +1768332600,6992.75,6995.25,6988.5,6992.5,38834 +1768334400,6992.25,6992.5,6982.5,6983,50926 +1768336200,6983,7003.25,6976.75,7000.75,152695 +1768338000,7000.75,7004.25,7000,7001.75,35014 +1768339800,7001.75,7002,6998.25,6999.25,6500 +1768345200,6998.5,7001.75,6996.75,6997.5,3017 +1768347000,6997.25,7000.25,6997.25,6997.75,1619 +1768348800,6997.75,7002.5,6996,7002.25,3759 +1768350600,7002.25,7002.5,6999.25,6999.5,2431 +1768352400,6999.25,7000.5,6996.5,7000,2947 +1768354200,6999.75,7000,6992.25,6992.75,3822 +1768356000,6992.75,6995.25,6991,6994.75,2918 +1768357800,6995,6995.25,6993,6994.75,1726 +1768359600,6994.75,6999,6994.5,6998.25,2050 +1768361400,6998.5,7000,6997.25,6998.5,1936 +1768363200,6998.25,6999,6994,6994.75,1930 +1768365000,6994.5,6994.75,6989,6990.5,2624 +1768366800,6990.5,6991.5,6987.5,6988.5,2750 +1768368600,6988.25,6989.5,6985.5,6986.25,2961 +1768370400,6986.25,6986.75,6983.25,6984.75,4156 +1768372200,6985,6989,6983.75,6989,3804 +1768374000,6989.25,6990.25,6986.25,6988.25,2955 +1768375800,6988.25,6990.25,6987.5,6989,1887 +1768377600,6989,6992.25,6988,6990,5060 +1768379400,6990,6990.5,6985.75,6989.75,4050 +1768381200,6989.75,6994,6988.75,6991.75,3852 +1768383000,6992,6992.5,6986.75,6990,3829 +1768384800,6990,6990.25,6975,6977,10291 +1768386600,6977,6977.75,6967.25,6971.5,14297 +1768388400,6971.25,6976.75,6966.25,6975.75,9665 +1768390200,6975.75,6977.5,6971.25,6972.25,5767 +1768392000,6972.25,6979.75,6963.5,6978.25,12170 +1768393800,6978,6981.25,6974.75,6976,6612 +1768395600,6976,6979.25,6970.5,6978.5,13986 +1768397400,6978.75,6980.75,6967,6970.75,15154 +1768399200,6970.75,6975,6969.25,6972.5,18189 +1768401000,6972.25,6979.75,6948.25,6949.25,190555 +1768402800,6949.25,6971.25,6938.25,6949.75,178343 +1768404600,6949.5,6952.5,6926.5,6933.5,147862 +1768406400,6933.5,6955.75,6931.5,6953.75,91929 +1768408200,6954,6957,6923.25,6928,113716 +1768410000,6927.75,6935.5,6924.25,6933,75505 +1768411800,6933,6936.75,6923.75,6928.25,66979 +1768413600,6928.25,6938.5,6927,6938,57598 +1768415400,6938,6944.5,6924.75,6943.5,74338 +1768417200,6943.25,6945.5,6938.25,6943.75,53434 +1768419000,6943.75,6948.5,6940,6943.25,51610 +1768420800,6943,6960,6935.5,6954.5,134062 +1768422600,6954.5,6970.25,6949.5,6968,199613 +1768424400,6968.25,6970.75,6960.5,6961.5,45453 +1768426200,6961.5,6963.5,6945,6960,20290 +1768431600,6955.75,6961,6949.5,6957.75,6593 +1768433400,6957.75,6961.25,6955.75,6959.75,2964 +1768435200,6959.75,6960,6955.5,6957.25,3441 +1768437000,6957.25,6960,6956,6958.25,2605 +1768438800,6958.25,6965.25,6957.75,6960.75,5231 +1768440600,6960.5,6964.75,6952.5,6964,6111 +1768442400,6964.25,6964.75,6960,6960.25,2662 +1768444200,6960.5,6961.5,6958,6960.25,1858 +1768446000,6960.25,6963.25,6958.5,6958.75,2004 +1768447800,6958.75,6961.75,6956.25,6956.75,3014 +1768449600,6956.75,6960.25,6956,6958.5,2357 +1768451400,6958.75,6959.25,6955.5,6957,2111 +1768453200,6956.75,6964,6956.75,6962.75,3378 +1768455000,6963,6968.25,6961.5,6963.25,5578 +1768456800,6963.25,6977.75,6961.25,6973.25,9175 +1768458600,6973.5,6977,6970.5,6973.75,4042 +1768460400,6973.75,6975.25,6969.5,6970,3533 +1768462200,6970,6973,6969.25,6971.75,4803 +1768464000,6971.75,6979.75,6968.25,6973.75,10173 +1768465800,6973.5,6978.75,6973.5,6978,4327 +1768467600,6978.25,6989.5,6977.25,6988.25,9285 +1768469400,6988,6992.75,6987.25,6988.25,7268 +1768471200,6988.25,6990.75,6986.75,6988.75,6355 +1768473000,6988.5,6991.5,6987.75,6989.5,3656 +1768474800,6989.5,6993.5,6989.25,6990.75,6245 +1768476600,6990.75,6993.5,6989.5,6990.75,4719 +1768478400,6990.75,6991.5,6987.5,6989.25,8782 +1768480200,6989.5,6994,6987.5,6992.75,8040 +1768482000,6992.5,6997,6989.25,6996,10464 +1768483800,6996,7002,6992.75,6998.25,20097 +1768485600,6998.25,7011.25,6997,7009,27100 +1768487400,7009,7009.75,6994.5,6998.75,161713 +1768489200,6999,7010,6995.25,7002,92849 +1768491000,7002.25,7012,6992.5,7007.25,118591 +1768492800,7007.25,7014.5,7006,7011,62012 +1768494600,7010.75,7016.5,7007.5,7013.25,46672 +1768496400,7013.25,7017.25,7006.5,7007.25,42729 +1768498200,7007,7012.75,7001.5,7002.25,49420 +1768500000,7002.25,7011.75,7001.25,7011.25,35349 +1768501800,7011.5,7015.25,7008.75,7009.75,33042 +1768503600,7009.5,7009.5,6997.5,6998.25,52998 +1768505400,6998.25,6999.75,6988,6989.75,82452 +1768507200,6989.75,6992.75,6974.75,6980.25,81266 +1768509000,6980.25,6985,6975,6984.75,135026 +1768510800,6984.5,6986.5,6981,6981.75,33328 +1768512600,6982,6984,6981,6983.5,7123 +1768518000,6986.75,6989.5,6982.75,6989,4475 +1768519800,6989.25,6991,6986.25,6989.75,2514 +1768521600,6989.5,6991.75,6987.5,6990.25,2547 +1768523400,6990.5,6992.5,6990,6992,1837 +1768525200,6991.75,6994.75,6988.5,6991.5,4878 +1768527000,6991.25,6995.25,6991.25,6993.5,3211 +1768528800,6993.25,6996.5,6991.75,6996.5,2658 +1768530600,6996.25,6998.25,6996.25,6997.25,2762 +1768532400,6997.25,7000,6996.75,6998.25,2298 +1768534200,6998.25,6999.5,6997.75,6998.25,1722 +1768536000,6998.5,7003.25,6998,7001.5,2545 +1768537800,7001.25,7003,7000.25,7003,1587 +1768539600,7003,7003.75,7001.25,7003.25,1801 +1768541400,7003.5,7003.75,7000.75,7001.25,1672 +1768543200,7001.5,7002.25,7000.25,7001.25,1637 +1768545000,7001.5,7004,7000.75,7003.75,1635 +1768546800,7003.75,7004.75,7002.25,7003.75,1663 +1768548600,7003.5,7005.5,7000.5,7003,2595 +1768550400,7003,7007,6999.75,7001.25,5740 +1768552200,7001.25,7002.75,6996.75,7000,4892 +1768554000,7000,7004,6998.5,7003.75,4532 +1768555800,7003.75,7004,6998,6998,3623 +1768557600,6998,7002,6997.5,7001.5,3451 +1768559400,7001.5,7003.75,7001,7001.75,4266 +1768561200,7001.75,7004,6999.75,7003.5,3828 +1768563000,7003.5,7004.25,6991.5,6993.25,8428 +1768564800,6993,6995.75,6990,6992.75,6509 +1768566600,6992.75,6997.5,6987.25,6992,8988 +1768568400,6991.75,6993.5,6988.75,6992.5,9825 +1768570200,6992.5,6995.5,6988.75,6990.75,11573 +1768572000,6990.75,6999.25,6990.25,6996.5,38375 +1768573800,6996.5,7002.25,6978.75,6979,145917 +1768575600,6979,6987.75,6974.5,6976,119816 +1768577400,6976,6978.5,6960.5,6978.25,130272 +1768579200,6978,6988.5,6975.25,6987.25,94884 +1768581000,6987.5,6995,6981.5,6987,71043 +1768582800,6986.75,6990,6984.25,6985.5,39209 +1768584600,6985.5,6989.25,6978.75,6979.25,39334 +1768586400,6979.5,6992,6978,6990,37325 +1768588200,6990.25,6992.75,6986,6986.75,25494 +1768590000,6986.75,6997.5,6980,6980.75,71623 +1768591800,6980.75,6990.5,6980.5,6987.25,38607 +1768593600,6987.25,6989.25,6982,6982,36213 +1768595400,6982.25,6985.5,6975,6976.5,151978 +1768597200,6976.25,6980.25,6973.5,6978.25,39543 +1768599000,6978,6978.5,6976,6977.75,6493 +1768777200,6918.25,6935,6911,6928.75,22577 +1768779000,6928.75,6934,6922.5,6933.5,8793 +1768780800,6933.25,6934,6914.25,6918.75,11935 +1768782600,6918.75,6927,6916.75,6923,6070 +1768784400,6923,6927,6918.25,6920.75,6083 +1768786200,6921,6923,6914.25,6916,7489 +1768788000,6915.75,6921.5,6915.75,6920.25,5081 +1768789800,6920.25,6922.5,6918.25,6922.5,2233 +1768791600,6922.25,6922.75,6915.5,6917,3273 +1768793400,6917.25,6920,6914.75,6917.75,2747 +1768795200,6917.75,6918.5,6915.75,6917.5,2955 +1768797000,6917.75,6918.25,6914.25,6915,1701 +1768798800,6915.25,6920,6912.5,6920,3251 +1768800600,6920,6921,6915.75,6916.75,2686 +1768802400,6916.75,6920.25,6916.25,6918.5,2071 +1768804200,6918.5,6922,6915.25,6915.75,3312 +1768806000,6916,6917,6908.5,6912.75,6737 +1768807800,6912.75,6913.5,6904.25,6908.25,8083 +1768809600,6908.25,6923.5,6908.25,6917.75,12126 +1768811400,6917.75,6924.5,6916.25,6921,5831 +1768813200,6921,6922,6898.75,6903.75,13195 +1768815000,6903.75,6905.75,6890.25,6894.75,13955 +1768816800,6894.5,6903.5,6891.75,6901.25,8162 +1768818600,6901,6901.75,6892,6893.5,6198 +1768820400,6893.5,6900.25,6891.5,6899.5,5960 +1768822200,6899.5,6899.75,6896,6898.5,6150 +1768824000,6898.25,6901.75,6895,6900.5,6418 +1768825800,6900.5,6909.75,6900,6905.75,7794 +1768827600,6905.5,6908,6896.25,6898.75,8817 +1768829400,6898.75,6906.5,6897.25,6902.5,8162 +1768831200,6902.75,6907,6894.25,6896.5,12752 +1768833000,6896.5,6900,6887.5,6899.75,21248 +1768834800,6899.75,6904.75,6895.25,6899.5,13988 +1768836600,6899.75,6903.25,6896.5,6902,11432 +1768838400,6902.25,6912.25,6900,6902.25,16088 +1768840200,6902,6911,6901.5,6910,9444 +1768842000,6910,6916.25,6908.25,6916.25,6136 +1768843800,6916.25,6916.75,6912.25,6913.25,5105 +1768863600,6913.5,6916.5,6909.75,6912.25,3718 +1768865400,6912.25,6913,6906,6907,2968 +1768867200,6907.25,6907.75,6896.25,6897.25,6733 +1768869000,6897.25,6910.5,6896.5,6904,6122 +1768870800,6904.25,6912.25,6904,6912,6749 +1768872600,6911.75,6913,6909.75,6910.5,2754 +1768874400,6910.75,6912.25,6903.5,6906.75,4541 +1768876200,6907,6913.5,6907,6912,4217 +1768878000,6912,6913.25,6910.5,6912,2052 +1768879800,6911.75,6912.5,6909.75,6910.5,2188 +1768881600,6910.5,6911,6906.5,6907.75,2109 +1768883400,6907.75,6909.25,6901.5,6903.25,2795 +1768885200,6903.25,6909.5,6901.75,6908.25,3846 +1768887000,6908.25,6909.25,6903.75,6904.75,3459 +1768888800,6904.75,6905.5,6885.5,6887.25,9601 +1768890600,6887,6889,6878.75,6887.75,12455 +1768892400,6888,6889.5,6877.25,6884,8313 +1768894200,6883.75,6885.25,6878,6882.5,7061 +1768896000,6882.5,6883.75,6868.5,6871,18230 +1768897800,6870.75,6870.75,6857,6864.5,20938 +1768899600,6864.5,6868.5,6853.5,6854.75,18563 +1768901400,6854.5,6855.5,6846.75,6852.25,17791 +1768903200,6852.25,6868,6847.5,6866.5,14333 +1768905000,6866.5,6868,6860.5,6862.5,8042 +1768906800,6862.5,6874.5,6861.75,6868.25,11931 +1768908600,6868,6873.75,6864,6869.75,10851 +1768910400,6869.5,6879.5,6866.5,6875,18591 +1768912200,6875,6887.25,6873.5,6881,17461 +1768914000,6881.25,6885.25,6874,6877.75,18993 +1768915800,6877.5,6878.25,6860.5,6867.5,48920 +1768917600,6867.25,6873.25,6865.25,6871.75,33794 +1768919400,6871.75,6890.25,6871,6878.5,239163 +1768921200,6878.5,6897,6865.75,6895.5,159697 +1768923000,6895.5,6904.75,6886.25,6895,126124 +1768924800,6895,6902.75,6882.5,6895.5,106115 +1768926600,6895.5,6901,6880.25,6894,102328 +1768928400,6894,6896.25,6878,6881,86647 +1768930200,6880.75,6880.75,6861.25,6867.25,111585 +1768932000,6867.25,6871.5,6858.75,6859.5,61169 +1768933800,6859.25,6860.75,6836.5,6843.5,109679 +1768935600,6843.75,6849.75,6833.25,6836.75,76113 +1768937400,6836.75,6841.25,6829,6834.75,94639 +1768939200,6834.75,6838,6825.75,6830.25,107482 +1768941000,6830.5,6834,6822.25,6833.75,213937 +1768942800,6833.5,6840.5,6828.75,6837.5,50481 +1768944600,6837.25,6838.25,6832.5,6837.5,8970 +1768950000,6839,6843.5,6836.25,6838.25,5504 +1768951800,6838.5,6840.75,6829.25,6832.25,6932 +1768953600,6832.25,6840.75,6832.25,6840.25,5795 +1768955400,6840.25,6845,6839.75,6843.75,4734 +1768957200,6844,6850.75,6843.5,6849,7229 +1768959000,6849.25,6851.5,6847.25,6849,4948 +1768960800,6849.25,6849.75,6845.25,6845.5,4004 +1768962600,6845.5,6846.75,6842.75,6844.75,4436 +1768964400,6844.75,6854.75,6844.5,6854.25,6443 +1768966200,6854.5,6854.75,6847.5,6848.75,5816 +1768968000,6848.5,6852.25,6846,6850.75,4688 +1768969800,6850.5,6851.5,6849,6849.5,2389 +1768971600,6849.25,6853.5,6846.75,6850.75,5055 +1768973400,6850.75,6853.75,6850.75,6852.75,2459 +1768975200,6852.75,6854.5,6851.25,6852.75,3641 +1768977000,6853,6855.5,6847.25,6847.25,5472 +1768978800,6847.25,6856.75,6846.5,6856.75,6619 +1768980600,6856.75,6857.5,6851.25,6852.75,5102 +1768982400,6852.75,6856.5,6848.75,6854.25,9609 +1768984200,6854.25,6856.75,6852,6852.5,10072 +1768986000,6852.5,6855.25,6847.5,6849.75,6888 +1768987800,6849.5,6849.75,6836.75,6836.75,11612 +1768989600,6837,6846.5,6835,6846.5,9000 +1768991400,6846.5,6849.25,6841.75,6842.25,5485 +1768993200,6842,6842.5,6838.5,6839.25,6615 +1768995000,6839,6841.5,6818.75,6819.5,15518 +1768996800,6819.5,6828.75,6816.25,6825,16908 +1768998600,6825,6826.5,6814.5,6825.75,12900 +1769000400,6825.75,6829.5,6821,6821.25,12198 +1769002200,6821.5,6832.25,6815.75,6824.75,29097 +1769004000,6824.75,6865.75,6821.75,6853,113368 +1769005800,6852.75,6883.25,6845.5,6881.25,169802 +1769007600,6881.5,6891,6873,6887,134553 +1769009400,6886.75,6908.75,6886,6904.75,114810 +1769011200,6904.5,6905.75,6895.25,6899.75,87980 +1769013000,6899.75,6900.5,6855.5,6856.75,164989 +1769014800,6857,6863.75,6837.25,6854.75,140982 +1769016600,6855,6866.25,6846.25,6862.75,98959 +1769018400,6862.5,6864.25,6842.5,6862,80481 +1769020200,6862,6871.75,6853.5,6866.5,71378 +1769022000,6866.5,6907.5,6855.25,6901.25,110591 +1769023800,6901.25,6945,6900.5,6942.25,234414 +1769025600,6942.5,6945.25,6910.25,6910.5,135557 +1769027400,6910.5,6918.75,6903.25,6911,193662 +1769029200,6910.75,6919.5,6910,6916.25,35436 +1769031000,6916.25,6916.5,6913,6915.75,6835 +1769036400,6920,6928.25,6919,6926.25,5517 +1769038200,6926.5,6926.5,6919.25,6924.25,2964 +1769040000,6924.25,6929.75,6922,6927,4534 +1769041800,6927.25,6929.25,6923.25,6927,3445 +1769043600,6927,6932.75,6925.5,6932.5,4962 +1769045400,6932.25,6934.25,6930.5,6933.25,4747 +1769047200,6933,6934.75,6931,6931.75,3792 +1769049000,6931.5,6931.5,6928.25,6929.5,3007 +1769050800,6929.5,6933.75,6929.5,6932.5,2866 +1769052600,6932.5,6933,6930.5,6932.25,2826 +1769054400,6932.25,6932.25,6928.5,6930,3281 +1769056200,6930,6930.5,6927.5,6929.5,2058 +1769058000,6929.5,6930.25,6926.75,6927.5,2075 +1769059800,6927.5,6927.75,6919.5,6921,4266 +1769061600,6920.5,6923.5,6911.25,6912,5873 +1769063400,6912.25,6925.75,6911.75,6922,5030 +1769065200,6922,6924.25,6914.75,6921.5,4447 +1769067000,6921.5,6932,6921.25,6930,5966 +1769068800,6929.75,6945.5,6928.75,6942,14757 +1769070600,6942,6952.25,6940,6947.25,12496 +1769072400,6947,6956,6946.5,6951.5,9303 +1769074200,6951.5,6956,6951,6953,6016 +1769076000,6953.25,6954.25,6946.25,6950,11217 +1769077800,6950,6952.5,6949.5,6951.25,4326 +1769079600,6951,6954.75,6944.75,6949,8544 +1769081400,6948.75,6953,6944,6945.25,8822 +1769083200,6945,6948,6941.75,6946.25,8063 +1769085000,6946,6948.75,6943.5,6947.5,7987 +1769086800,6947.5,6951.5,6945,6951,12854 +1769088600,6950.5,6958.5,6946,6957.5,17550 +1769090400,6957.5,6958.75,6952.25,6956.25,21919 +1769092200,6956,6964.5,6930.5,6936,176710 +1769094000,6935.5,6942.75,6925.5,6941,129972 +1769095800,6941.25,6951.75,6937,6943,85501 +1769097600,6943,6957.5,6942.5,6955,69198 +1769099400,6954.75,6962,6953.25,6954.25,54962 +1769101200,6954.25,6962.75,6951,6959.75,56421 +1769103000,6959.75,6968.25,6959.75,6967,45138 +1769104800,6966.75,6969,6959.75,6961.75,49428 +1769106600,6961.5,6965.75,6955.25,6957.25,33104 +1769108400,6957,6966.75,6957,6963.5,33133 +1769110200,6963.75,6964.25,6944.5,6944.5,55194 +1769112000,6944.5,6952.25,6938.25,6938.25,65007 +1769113800,6938.25,6947.5,6932.5,6946,162428 +1769115600,6945.75,6948.5,6941.25,6946.25,36310 +1769117400,6946.25,6946.5,6935.75,6940.25,7516 +1769122800,6938,6943,6933.5,6941,6947 +1769124600,6941.25,6944.25,6938.25,6941.25,2620 +1769126400,6941,6946.5,6937.5,6944.5,3931 +1769128200,6944.5,6950,6943.75,6949.5,2788 +1769130000,6949.5,6954.75,6949,6951.5,7596 +1769131800,6951.25,6957,6950.5,6956.5,5610 +1769133600,6956.75,6957,6953.5,6954.5,2593 +1769135400,6954.25,6954.5,6951.5,6951.75,2571 +1769137200,6951.75,6958.5,6951.75,6957.75,3203 +1769139000,6957.5,6958,6955.25,6956.5,2038 +1769140800,6956.5,6957.5,6954.75,6956.5,1902 +1769142600,6956.5,6959,6955.5,6958,2585 +1769144400,6958.25,6960.5,6957,6959,1979 +1769146200,6958.75,6960.75,6958,6960.5,1248 +1769148000,6960.5,6963.25,6960.25,6961,2892 +1769149800,6960.75,6961.75,6957.25,6957.5,1535 +1769151600,6957.5,6960.75,6955.5,6959,2836 +1769153400,6959,6959,6953.25,6955,3524 +1769155200,6954.75,6955,6943,6944.5,8943 +1769157000,6944.75,6946,6935.25,6938.25,9400 +1769158800,6938.25,6942.75,6937,6939,7618 +1769160600,6939,6939.5,6925.5,6929.5,12917 +1769162400,6929.25,6931.25,6927,6928.25,6228 +1769164200,6928.25,6929.75,6925.75,6929.75,5065 +1769166000,6929.75,6942.25,6929.25,6942,17676 +1769167800,6942.25,6943.75,6931.75,6933.5,6591 +1769169600,6933.25,6938.25,6932.5,6937.25,6328 +1769171400,6937.25,6942.5,6931,6940.5,7957 +1769173200,6940.5,6940.5,6928,6928.25,8391 +1769175000,6928.25,6934,6925.75,6928,11698 +1769176800,6927.75,6936.5,6924.75,6935,18930 +1769178600,6935,6942,6925,6941.75,117396 +1769180400,6941.5,6952.5,6936.5,6946.75,105230 +1769182200,6947,6961.25,6945.75,6958.75,65049 +1769184000,6958.75,6964,6953.25,6955,65857 +1769185800,6954.75,6960.5,6948.25,6951.75,69407 +1769187600,6951.75,6958,6947.5,6956.5,49808 +1769189400,6956.25,6957.25,6931,6933.5,86818 +1769191200,6933.5,6945.25,6932.25,6943,66198 +1769193000,6943.25,6947,6937.5,6943.5,40875 +1769194800,6943.75,6956.25,6943.25,6949.75,49150 +1769196600,6949.5,6953,6943.5,6949.5,38413 +1769198400,6949.5,6950,6939.25,6942.5,51138 +1769200200,6942.5,6950.25,6939.5,6945.5,130297 +1769202000,6945.5,6946,6932.25,6934.25,41768 +1769203800,6934,6936.75,6932.75,6933.75,7851 +1769382000,6904,6910,6879,6908.75,15522 +1769383800,6909,6916.5,6900.5,6914.25,8170 +1769385600,6914.5,6924.75,6911.5,6924,9130 +1769387400,6923.75,6925,6916.5,6919.5,5178 +1769389200,6919.5,6933.25,6917.25,6930.25,10023 +1769391000,6930,6933.25,6926.75,6930,4683 +1769392800,6930,6933,6928.75,6930.25,3692 +1769394600,6930.5,6930.5,6920.25,6923,4435 +1769396400,6923,6931.75,6923,6927.5,4248 +1769398200,6927.75,6929.5,6925.5,6927,2924 +1769400000,6927,6930.25,6924.75,6930,2306 +1769401800,6930.25,6931.5,6924.25,6926.75,2335 +1769403600,6926.75,6932.5,6925.5,6931.5,2376 +1769405400,6931.25,6934,6930.25,6933.25,2298 +1769407200,6933.5,6939,6933.25,6937.5,3148 +1769409000,6937.75,6938.25,6932.75,6934,3246 +1769410800,6934,6939.75,6933.25,6939,2571 +1769412600,6939.25,6943,6936.25,6940.75,4639 +1769414400,6941,6949.25,6940.75,6947,6757 +1769416200,6946.75,6949.25,6945.25,6948,4284 +1769418000,6948,6950.25,6943.25,6943.5,6552 +1769419800,6943.5,6944,6921.75,6928.25,12405 +1769421600,6928.25,6934.75,6927.25,6934,5939 +1769423400,6933.75,6938.75,6932.75,6934.25,4099 +1769425200,6934.5,6936,6932.25,6933.75,3530 +1769427000,6933.75,6937.5,6932.25,6936.75,3311 +1769428800,6936.5,6944.75,6936.25,6941,6523 +1769430600,6940.75,6942,6938,6940.75,5642 +1769432400,6940.75,6948.25,6939.25,6943.5,8116 +1769434200,6943.5,6952.5,6937.5,6951.75,10422 +1769436000,6951.75,6958,6951,6957.75,18143 +1769437800,6957.75,6980,6952,6976.5,129315 +1769439600,6976.25,6988,6971,6979.25,88706 +1769441400,6979,6987.25,6976,6983.75,69123 +1769443200,6983.75,6986.5,6975.75,6985,62072 +1769445000,6985,6987.5,6981.5,6984.75,43390 +1769446800,6985,6991,6984,6989,37036 +1769448600,6988.75,6989.75,6984,6986,31793 +1769450400,6986,6993,6982.75,6991.75,35693 +1769452200,6991.5,6995.5,6987,6989.75,42306 +1769454000,6989.5,6993.5,6988.25,6992.25,32565 +1769455800,6992,6993.75,6989,6989.5,32668 +1769457600,6989.5,6991.25,6987.75,6989,35142 +1769459400,6989,6991.5,6979.5,6980.75,132778 +1769461200,6980.75,6983,6977.5,6982.5,37866 +1769463000,6982.25,6982.25,6976.25,6977,7574 +1769468400,6977,6983.5,6972,6978,7543 +1769470200,6977.75,6981.25,6976.75,6981.25,3761 +1769472000,6981.25,6982.5,6977.5,6981.25,2862 +1769473800,6981,6984,6980.25,6983.5,2329 +1769475600,6983.25,6986.5,6981.75,6985.75,2841 +1769477400,6985.5,6988.25,6985.25,6987.5,3717 +1769479200,6987.25,6994.25,6987.25,6993,3898 +1769481000,6993,6997.5,6991.75,6997,4207 +1769482800,6996.75,6997.75,6996,6996.5,2368 +1769484600,6996.75,6999,6996.25,6998.25,3043 +1769486400,6998.5,7003.5,6998,7000.75,5446 +1769488200,7000.75,7001.5,7000.5,7000.75,1216 +1769490000,7000.5,7000.75,6997,6998,1988 +1769491800,6998.25,7003.25,6998.25,7002.75,2990 +1769493600,7002.75,7006.5,7002.75,7005,4187 +1769495400,7005,7005.25,7000.25,7000.75,2475 +1769497200,7000.75,7003,6999.5,7001,2558 +1769499000,7000.75,7004,6999,7002,2783 +1769500800,7002,7003,6996.5,6997,5831 +1769502600,6997,6999,6994.25,6997.25,4890 +1769504400,6997.25,6999.25,6995.5,6997,4306 +1769506200,6997,6998.5,6994.75,6995.5,4330 +1769508000,6995.25,6999.75,6995,6999,3556 +1769509800,6999,7000.5,6997.5,6999,3564 +1769511600,6999,6999.5,6997,6998.5,3644 +1769513400,6998.25,7003.5,6998,7002.25,6684 +1769515200,7002,7002.25,6995,6995.5,7100 +1769517000,6995.5,6999.5,6994.5,6997.25,6688 +1769518800,6997,6999.75,6996.5,6997,5836 +1769520600,6997,6998.75,6994,6995,8356 +1769522400,6995,6997.75,6992,6994,16292 +1769524200,6994.25,7007.75,6988.25,7005,120443 +1769526000,7005.25,7007.5,6998,7000.75,86258 +1769527800,7000.5,7014.75,6999.75,7013.25,70061 +1769529600,7013.25,7018,7013,7015,50735 +1769531400,7015,7018.5,7013,7013,42612 +1769533200,7013,7014.5,7006.5,7012.75,54977 +1769535000,7012.75,7013.75,7006.75,7007,35895 +1769536800,7007,7012.75,7001.5,7010.75,44402 +1769538600,7010.75,7015.25,7010,7013.25,28616 +1769540400,7013.5,7015.25,7010.5,7014.75,25155 +1769542200,7014.75,7017,7013.25,7013.75,25124 +1769544000,7014,7017.25,7012.5,7013.25,31371 +1769545800,7013.25,7015.25,7007,7008.75,124891 +1769547600,7009,7010.75,7005.5,7008.25,36260 +1769549400,7008.25,7012,7008,7009.5,5960 +1769554800,7010.25,7015,7009.25,7013.5,3674 +1769556600,7013.5,7013.75,7012,7012.75,1181 +1769558400,7012.75,7019.75,7012.5,7019.25,4120 +1769560200,7019,7026.5,7019,7024.5,7377 +1769562000,7024.75,7027.5,7024.5,7026.5,4390 +1769563800,7026.5,7026.75,7022.5,7023.5,4216 +1769565600,7023.5,7026.5,7023,7025,4210 +1769567400,7025,7027.25,7024.75,7026,2830 +1769569200,7025.75,7027.25,7024,7024.75,2501 +1769571000,7025,7026.25,7023.75,7024.25,2460 +1769572800,7024.25,7027.75,7024.25,7027.5,2416 +1769574600,7027.5,7027.75,7025.75,7026.75,1293 +1769576400,7027,7029.75,7027,7028.75,2352 +1769578200,7029,7032.25,7028.5,7031.75,3247 +1769580000,7031.75,7041.5,7031.75,7036,13468 +1769581800,7036.25,7043,7034.5,7034.5,7850 +1769583600,7034.75,7037,7033,7034.25,4760 +1769585400,7034,7037.5,7030.75,7036.75,5411 +1769587200,7036.75,7039,7029,7032.5,7002 +1769589000,7032.25,7033.75,7026,7027.25,7162 +1769590800,7027.5,7031.75,7026,7028.25,6437 +1769592600,7028.25,7033,7027,7031.5,3945 +1769594400,7031.75,7033.5,7029.5,7031.75,3806 +1769596200,7031.75,7036.5,7031.25,7035.5,4231 +1769598000,7035.5,7035.5,7028.75,7033.25,5498 +1769599800,7033.25,7035.25,7031.75,7033,3697 +1769601600,7033.25,7033.5,7022.25,7025,12817 +1769603400,7025,7028.75,7022.75,7022.75,8038 +1769605200,7023,7027,7018.25,7020.5,9938 +1769607000,7020.5,7022.75,7017.5,7022.25,10399 +1769608800,7022.25,7023.5,7018,7022.5,15306 +1769610600,7022.75,7031,7021.25,7023.75,109348 +1769612400,7023.5,7025.75,7012.5,7017.25,94550 +1769614200,7017.25,7020.25,7007.25,7007.5,69168 +1769616000,7007.5,7015.5,7006.5,7013.5,52505 +1769617800,7013.5,7013.5,6997,6999.25,67393 +1769619600,6999.25,7008.75,6998.75,7000.5,47546 +1769621400,7000.5,7006.5,6997,7000.5,41918 +1769623200,7000.5,7006.5,6997.5,7003.5,31551 +1769625000,7003.75,7005,6999.5,7002.5,26534 +1769626800,7003,7008.75,6992.25,6993.75,49709 +1769628600,6993.5,7012.75,6991.25,7001.25,96999 +1769630400,7001.25,7015,6999.75,7006.25,58325 +1769632200,7006.25,7014,6999.25,7006.5,134710 +1769634000,7006.5,7021.75,6977.25,7021.5,71495 +1769635800,7021.25,7023,7014.25,7016.75,16213 +1769641200,7021.5,7022,6997,7005.25,10133 +1769643000,7005.5,7007.5,6994.5,6996,8914 +1769644800,6996,6999,6985.75,6999,10960 +1769646600,6999.25,6999.25,6991.75,6999.25,5337 +1769648400,6999.5,6999.75,6987,6992,8470 +1769650200,6992,6995,6988.75,6994.75,5585 +1769652000,6994.75,7005.75,6993.5,7005,6858 +1769653800,7005.25,7006.25,7001,7003,5042 +1769655600,7003,7009,7003,7006.75,3647 +1769657400,7006.75,7009.75,7005.75,7008.75,2797 +1769659200,7008.75,7013.5,7008,7011.25,3095 +1769661000,7011.5,7016,7011.5,7015.5,2020 +1769662800,7015.5,7016.75,7012.25,7016.25,2300 +1769664600,7016.25,7019.75,7016.25,7017.75,2511 +1769666400,7017.75,7023.75,7017.5,7020.75,3697 +1769668200,7020.75,7022.75,7017.25,7020,2435 +1769670000,7019.75,7021.75,7017.5,7021.75,2959 +1769671800,7021.75,7029.5,7021,7026.5,7078 +1769673600,7026.5,7029.5,7019,7027,9437 +1769675400,7027,7028.75,7022.25,7024.75,8153 +1769677200,7024.75,7029.25,7024.5,7025.25,6557 +1769679000,7025.25,7029.25,7018.75,7019.25,5633 +1769680800,7019,7023.5,7017.75,7021.5,5464 +1769682600,7021.5,7022.25,7012.75,7013.75,5083 +1769684400,7014,7019.25,7010,7017.5,6713 +1769686200,7017.25,7022,7016.75,7019.5,7638 +1769688000,7019.5,7024,7018.75,7022.75,6335 +1769689800,7022.5,7022.75,7013.25,7019,6750 +1769691600,7018.75,7022.25,7015,7020,8579 +1769693400,7020.25,7026.75,7017,7023.5,9323 +1769695200,7023.5,7023.75,7012.75,7015,20921 +1769697000,7015,7021.5,6965.5,6966.5,218764 +1769698800,6966.5,6967.25,6938.75,6940,236252 +1769700600,6940.25,6943.5,6902.25,6910.75,220890 +1769702400,6911,6937,6898.25,6929.5,177059 +1769704200,6929.25,6940.75,6928.75,6937.5,112450 +1769706000,6937.25,6964.5,6936.75,6960.75,93246 +1769707800,6960.75,6967.75,6937.75,6939.5,92678 +1769709600,6939.5,6962.25,6937.5,6960.25,70443 +1769711400,6960.25,6968.75,6952.25,6956.25,59403 +1769713200,6956.25,6973.25,6952.75,6971.5,54591 +1769715000,6971.25,6973,6961.25,6962,54354 +1769716800,6962.25,6971.25,6961.25,6966.5,49676 +1769718600,6966.5,6999,6964.5,6989.75,183020 +1769720400,6990,6995.75,6985.25,6989,41809 +1769722200,6989.75,7002.5,6987.75,6989.75,21657 +1769727600,6992.75,6994.25,6968.5,6981.75,12237 +1769729400,6981.25,6995,6981,6986.5,5838 +1769731200,6986.5,6990,6974.5,6978.5,8375 +1769733000,6978.75,6991,6974.75,6977,7565 +1769734800,6977.25,6977.75,6966.5,6968,8214 +1769736600,6967.75,6968.75,6952,6962.75,10426 +1769738400,6962.75,6964.5,6945.25,6945.5,13471 +1769740200,6945.5,6961.25,6943.25,6961,9692 +1769742000,6961,6970.75,6960.75,6965,9319 +1769743800,6965,6971.75,6964.25,6966.25,6595 +1769745600,6966.25,6973.5,6965.25,6970.5,3690 +1769747400,6970.25,6973.25,6964.25,6965.5,3371 +1769749200,6965.5,6970.25,6962.5,6964.75,3594 +1769751000,6964.75,6965,6956.5,6956.5,3714 +1769752800,6956.75,6958,6940.5,6946,6603 +1769754600,6945.5,6951.5,6935,6937.5,8341 +1769756400,6937.5,6949.75,6936.5,6940.25,6961 +1769758200,6940.25,6943.75,6928.25,6930.25,8488 +1769760000,6930.25,6943.25,6926,6938.25,13017 +1769761800,6938,6945.75,6926.25,6941,10301 +1769763600,6941,6945,6929.25,6932,8372 +1769765400,6932,6935.75,6917.5,6926.5,12033 +1769767200,6926.25,6936,6926,6932,7538 +1769769000,6932,6943.75,6932,6938.75,8374 +1769770800,6939,6953,6938,6952.75,8328 +1769772600,6952.75,6970.75,6949.75,6968.5,15126 +1769774400,6968.75,6975.75,6963.25,6965.75,13183 +1769776200,6965.75,6972,6956,6961.5,9642 +1769778000,6961.25,6970.25,6958.25,6963.5,8561 +1769779800,6964.25,6964.25,6947.25,6957,16489 +1769781600,6957,6967.5,6955,6966.25,24080 +1769783400,6966.25,6985.5,6960.25,6965.25,165135 +1769785200,6965,6989,6960.5,6962,135727 +1769787000,6962,6991.25,6957,6969.5,138475 +1769788800,6969.5,6975.25,6950.5,6958.5,111885 +1769790600,6958.75,6972.5,6951.75,6954.5,98386 +1769792400,6954.75,6960,6935,6959,112723 +1769794200,6958.75,6963.5,6939,6939.25,94644 +1769796000,6939.25,6950.75,6918.75,6942.5,106231 +1769797800,6942.5,6969,6926,6961.75,107690 +1769799600,6962,6975.25,6961,6961.25,95637 +1769801400,6961.25,6970.75,6952,6953.5,90177 +1769803200,6953.5,6960,6940.75,6948.25,90658 +1769805000,6948.5,6976.75,6947.5,6968,249641 +1769806800,6967.75,6973.25,6957.75,6963.25,51645 +1769808600,6963.25,6964,6957.5,6961.25,9095 +1769986800,6938.5,6947.75,6918.25,6929.75,23673 +1769988600,6929.5,6952.5,6927.25,6946.5,12472 +1769990400,6946.5,6960.5,6938,6956.5,13191 +1769992200,6956.75,6965.75,6954,6958.75,8871 +1769994000,6958.5,6963,6932.25,6941.5,14697 +1769995800,6941.5,6942.25,6915,6917.25,19798 +1769997600,6917.25,6924.5,6912,6917.25,13136 +1769999400,6917,6922.5,6905.25,6906.5,11693 +1770001200,6906.5,6910,6895.75,6898.5,11687 +1770003000,6898.25,6900.25,6883,6886,14927 +1770004800,6886.25,6893,6873.5,6888.5,16371 +1770006600,6888.25,6902.25,6888.25,6897,8009 +1770008400,6897,6898,6883.5,6885,6724 +1770010200,6884.75,6887,6877.5,6880.75,9022 +1770012000,6880.5,6885,6868.75,6877,10702 +1770013800,6876.75,6879.25,6864.5,6875.25,8743 +1770015600,6875.25,6889.5,6874.75,6888.75,10167 +1770017400,6888.75,6897.25,6884.75,6896.75,8485 +1770019200,6896.5,6910.25,6895.25,6907.5,18395 +1770021000,6907.5,6921,6906.75,6917.5,12964 +1770022800,6917.5,6927.5,6907,6923.25,15997 +1770024600,6923,6928.5,6921.75,6925.25,8063 +1770026400,6925.25,6929.5,6922,6924.5,7821 +1770028200,6924.25,6926.5,6914.5,6917.25,8419 +1770030000,6917.5,6932.25,6916,6932,8313 +1770031800,6932,6937,6928.5,6931.75,9346 +1770033600,6931.5,6942.5,6931,6942,10229 +1770035400,6941.75,6945,6934.25,6936.25,10690 +1770037200,6936.25,6939,6929.75,6933.5,11743 +1770039000,6933.5,6945,6929.5,6942.5,12777 +1770040800,6942.25,6947.75,6941.25,6943.5,21608 +1770042600,6943.5,6986.5,6941.75,6974.75,188904 +1770044400,6973.75,7005,6970.75,6994.75,135115 +1770046200,6994.75,7005.5,6991.25,6995.25,93176 +1770048000,6995,7004.5,6986.75,7003.5,74454 +1770049800,7003.5,7006.5,6992.5,7005.5,56301 +1770051600,7005.5,7013.5,7004.25,7010.25,60431 +1770053400,7010,7017.25,7008.25,7011.75,40670 +1770055200,7012,7015,7004.25,7008.5,38028 +1770057000,7008.25,7015.75,7008,7013,32565 +1770058800,7012.75,7016.75,7011.5,7015.75,29776 +1770060600,7016,7016,7001.25,7003,49528 +1770062400,7003,7012.5,6998.25,7005.75,77241 +1770064200,7005.5,7007,6998.5,7003,130499 +1770066000,7003.25,7007.25,6997.5,7004.25,40231 +1770067800,7004.25,7006,7002,7003.25,7256 +1770073200,7004.25,7016.75,7002.5,7014.5,6221 +1770075000,7014.75,7022.25,7013.5,7015.25,5193 +1770076800,7015.25,7023.25,7009.25,7020.75,5719 +1770078600,7020.75,7021.75,7015.75,7018.25,3061 +1770080400,7018.25,7023.5,7017.25,7020.5,4863 +1770082200,7020.5,7020.75,7015,7017.25,3861 +1770084000,7017.25,7017.25,7011.5,7012,3931 +1770085800,7012,7014,7008,7012.75,4115 +1770087600,7012.5,7016.25,7010.5,7014.75,2705 +1770089400,7014.5,7018.75,7013,7017.25,3187 +1770091200,7017.5,7020.75,7016.5,7018,2017 +1770093000,7018.25,7023,7018.25,7022.25,2700 +1770094800,7022.25,7022.5,7015.75,7018.25,2870 +1770096600,7018.5,7023.5,7017.5,7021.25,2380 +1770098400,7021.5,7024,7019,7021.5,2911 +1770100200,7021.25,7024.5,7020.5,7021.75,2765 +1770102000,7021.75,7024,7019,7020.75,3183 +1770103800,7020.5,7025.75,7019.5,7023.5,4171 +1770105600,7023.25,7027.25,7019.5,7022.5,9577 +1770107400,7022.5,7023.25,7016,7017.5,5588 +1770109200,7017.5,7023.25,7014.5,7015,5961 +1770111000,7015.25,7017.25,7012,7014.25,5066 +1770112800,7014.5,7018.25,7013.5,7014.5,3601 +1770114600,7014.5,7014.5,7010.25,7011.25,4065 +1770116400,7011.25,7013.5,7008.5,7010.75,4168 +1770118200,7010.5,7012,7006.75,7010.75,5246 +1770120000,7010.75,7020.5,7008,7019.75,7931 +1770121800,7019.75,7023.25,7019.25,7020,6350 +1770123600,7020.25,7021.5,7016,7020,7226 +1770125400,7020,7021.5,7015,7015.25,8052 +1770127200,7015.25,7016.75,7007.5,7009.5,15967 +1770129000,7009.5,7017,6980,6981.5,175757 +1770130800,6981.75,6984.25,6954.25,6968.25,207325 +1770132600,6968.25,6981,6955.75,6978,142575 +1770134400,6978,6978.75,6953,6954.25,106833 +1770136200,6954.5,6960.75,6949,6952.75,95221 +1770138000,6953,6953.75,6932.25,6934.5,126943 +1770139800,6934.5,6935.5,6920,6923,107909 +1770141600,6923,6931.5,6908.25,6909.75,105301 +1770143400,6909.5,6910.25,6894,6894.5,83723 +1770145200,6894.5,6918.5,6886.25,6908.25,141018 +1770147000,6908,6917,6897.25,6914.5,108272 +1770148800,6914.25,6924.5,6908.75,6921.75,81217 +1770150600,6921.75,6944.25,6921.25,6940.5,174652 +1770152400,6940.5,6946,6931.75,6940.25,53799 +1770154200,6940,6940.5,6933.5,6938.75,10581 +1770159600,6934,6944.5,6931.25,6935.25,6197 +1770161400,6935.25,6943.25,6933.5,6942.5,3277 +1770163200,6942.75,6943.75,6935.25,6938.5,4858 +1770165000,6938.25,6942.25,6933.5,6934,3047 +1770166800,6934.25,6946.5,6934.25,6945.25,6029 +1770168600,6945.25,6947,6940.5,6944.5,4493 +1770170400,6944.5,6951.25,6941.25,6943.5,5906 +1770172200,6943,6945.5,6939.75,6942.5,3445 +1770174000,6942.75,6946,6940.5,6944.25,3765 +1770175800,6944,6949.5,6942.5,6946.75,3401 +1770177600,6946.75,6948.25,6944,6945.25,1896 +1770179400,6945.25,6948.5,6944.5,6946,1767 +1770181200,6946.25,6946.75,6943.5,6945.5,1756 +1770183000,6945.75,6948.75,6942,6948.75,2490 +1770184800,6948.75,6953,6947,6950.75,3702 +1770186600,6950.75,6959.25,6949.5,6955.25,6245 +1770188400,6955.25,6959.5,6954.25,6958.25,3513 +1770190200,6958,6961,6955.5,6959,3723 +1770192000,6958.75,6960,6942.5,6943.25,12731 +1770193800,6943,6950.5,6941,6946.25,8394 +1770195600,6946.25,6950.25,6934,6937.75,10948 +1770197400,6938,6942,6932.5,6940.75,7983 +1770199200,6941,6949.5,6938.75,6948.75,8909 +1770201000,6948.75,6954.25,6947.75,6950.25,6293 +1770202800,6950.25,6953,6947.5,6951,5213 +1770204600,6951,6965.75,6949.75,6961,11008 +1770206400,6961.25,6965,6953.5,6955.25,7157 +1770208200,6955.25,6958.5,6950.25,6952.25,7353 +1770210000,6952.25,6953.75,6946.5,6952,10241 +1770211800,6951.75,6959,6944.75,6946.5,18127 +1770213600,6946.25,6950,6940.75,6949.25,23275 +1770215400,6949.25,6960.75,6924,6928,203182 +1770217200,6928,6955,6910.5,6944.75,216309 +1770219000,6944.75,6948.25,6918.75,6931.5,173499 +1770220800,6931.75,6934.75,6909.25,6928.75,141009 +1770222600,6928.75,6930.25,6888.5,6911.25,134838 +1770224400,6911,6916.5,6877.25,6882.25,132174 +1770226200,6882,6893.25,6862.5,6882,161940 +1770228000,6882,6895.5,6868.25,6893.25,101704 +1770229800,6893.25,6900.5,6876.25,6891.5,99609 +1770231600,6891.75,6899,6878.75,6898.75,94040 +1770233400,6898.75,6930.25,6898.25,6928.25,131787 +1770235200,6928.25,6930.25,6912.75,6920.75,84003 +1770237000,6920.75,6930.5,6901.75,6906.25,109671 +1770238800,6906.5,6925.5,6892.25,6920.5,56771 +1770240600,6920.5,6941.5,6919.25,6928.5,22512 +1770246000,6915.5,6926,6914.5,6924.25,6705 +1770247800,6924.25,6928.75,6913.5,6918.5,4773 +1770249600,6918.25,6928.5,6911.5,6927,5343 +1770251400,6927,6930.25,6924,6924.5,3358 +1770253200,6924.75,6934.25,6923.5,6928.5,5465 +1770255000,6928.5,6935.25,6927.5,6931,4469 +1770256800,6931,6932.75,6898.75,6915.25,13066 +1770258600,6915.25,6921.75,6895.5,6896.75,11150 +1770260400,6897,6909.25,6894,6905,8807 +1770262200,6905.25,6906.25,6889,6891,7727 +1770264000,6891.5,6898.75,6888,6893.5,5515 +1770265800,6893.75,6906.75,6891.75,6904,5160 +1770267600,6904.25,6906.25,6893.75,6901.5,4473 +1770269400,6901.75,6909,6898.25,6900.25,4112 +1770271200,6900.5,6909.5,6900,6905.75,4140 +1770273000,6905,6913.75,6903.75,6913,4029 +1770274800,6913,6916.75,6910.25,6915.5,4725 +1770276600,6915.25,6917,6907.25,6908.25,4521 +1770278400,6908,6923.75,6907.75,6918,11744 +1770280200,6917.5,6922.25,6900.75,6901,13123 +1770282000,6901.25,6913.75,6895.5,6913.25,12198 +1770283800,6913.25,6918.5,6900.75,6905.25,7808 +1770285600,6905.5,6918.25,6903.25,6917.25,7481 +1770287400,6917.5,6918,6904.25,6908,5915 +1770289200,6908,6916.5,6904.75,6909.25,6279 +1770291000,6909.25,6915.5,6904.5,6915,8648 +1770292800,6914.75,6920.75,6882,6887,20976 +1770294600,6886.75,6890,6856.25,6870.5,45939 +1770296400,6870.25,6877.25,6863.5,6868,22747 +1770298200,6868,6880.5,6855.25,6857.25,28479 +1770300000,6857.25,6868.75,6847,6853.5,48281 +1770301800,6853.5,6881.25,6831.5,6850,262402 +1770303600,6850.25,6858.5,6805,6810,238389 +1770305400,6810,6828.75,6802.75,6817,181221 +1770307200,6817.25,6842,6801.5,6840.5,128833 +1770309000,6840.75,6859.5,6833.25,6856,130497 +1770310800,6856,6863.5,6833.5,6859,86366 +1770312600,6859.25,6870.25,6845.5,6848.5,79234 +1770314400,6848.5,6857,6832.5,6835.5,65741 +1770316200,6835.25,6844,6820.5,6826.75,53648 +1770318000,6826.75,6859,6823.75,6846.5,69008 +1770319800,6846.5,6846.75,6827.5,6834.5,58425 +1770321600,6834.5,6852.75,6820,6821.75,79886 +1770323400,6821.5,6827.25,6805.5,6817.75,153144 +1770325200,6818,6829,6800,6805.25,78042 +1770327000,6805.5,6805.75,6785,6788.75,23421 +1770332400,6785.5,6794.5,6774,6787.25,11215 +1770334200,6787,6789.25,6763.75,6771.25,11726 +1770336000,6771.25,6778,6751.5,6775.25,18132 +1770337800,6775.25,6784.25,6771.75,6782.5,10337 +1770339600,6782.5,6789.5,6768.75,6774.25,11820 +1770341400,6774.25,6804.75,6774.25,6803.25,11779 +1770343200,6803.5,6810.75,6802,6808.75,10674 +1770345000,6808.5,6810.5,6798.25,6804.5,7206 +1770346800,6804.25,6808.5,6795.5,6799.75,6793 +1770348600,6800,6805.75,6790,6801.25,7332 +1770350400,6801.25,6801.25,6793.5,6794.25,4015 +1770352200,6794.75,6795.25,6782.25,6787.75,6562 +1770354000,6787.75,6793,6782.25,6792.75,5037 +1770355800,6792.75,6813.5,6792.25,6810.25,6444 +1770357600,6810.25,6815.75,6809.5,6813.25,4928 +1770359400,6813,6816.25,6803.75,6805.25,4079 +1770361200,6805,6811,6797.5,6809.75,5818 +1770363000,6809.75,6811.25,6803.5,6809.5,5161 +1770364800,6809.5,6817.75,6796.75,6807.75,13113 +1770366600,6807.75,6820.75,6805.25,6816.25,11992 +1770368400,6816.25,6839,6811.5,6838,21413 +1770370200,6837.75,6848.75,6837.75,6843.25,19129 +1770372000,6843,6844.25,6835.5,6836.75,9589 +1770373800,6836.75,6850,6835,6849.25,7770 +1770375600,6849,6861.75,6848.5,6856.75,12642 +1770377400,6856.5,6870,6853.25,6865.75,16212 +1770379200,6865.5,6867.5,6853.25,6855.25,15680 +1770381000,6855,6861.25,6845.5,6850,14266 +1770382800,6850.25,6864,6846.75,6858.25,14765 +1770384600,6858.25,6864.5,6849.5,6857,21070 +1770386400,6856.75,6861.75,6852.75,6856.25,25601 +1770388200,6856.25,6907.25,6850.25,6890.25,247755 +1770390000,6890,6900,6872.75,6898.5,189847 +1770391800,6898.5,6912.75,6885.25,6899.75,137272 +1770393600,6899.75,6919.25,6896,6913,108550 +1770395400,6913.25,6922.25,6911,6916.5,70630 +1770397200,6916.5,6927.25,6913.5,6927,61737 +1770399000,6927,6937.5,6920.5,6931.5,63825 +1770400800,6931.5,6937.25,6928,6931.75,46946 +1770402600,6931.75,6938.75,6931,6932.25,38182 +1770404400,6932.5,6937.5,6929.5,6937.25,37263 +1770406200,6937.25,6940,6931.25,6935.5,45248 +1770408000,6935.5,6943.5,6933,6939.5,48228 +1770409800,6939.5,6965.5,6937.75,6948.75,201720 +1770411600,6948.75,6952.25,6943,6944,56070 +1770413400,6944,6947.5,6942,6945.75,9346 +1770591600,6960.25,6974.75,6959,6968.25,9489 +1770593400,6968.25,6978,6966,6973,7622 +1770595200,6972.75,6979.75,6971,6971.25,8592 +1770597000,6971.5,6977.25,6968,6969.75,5039 +1770598800,6969.75,6970,6964.25,6964.75,5729 +1770600600,6964.75,6968.25,6958,6961.5,6212 +1770602400,6961.25,6967.25,6958,6960.5,5274 +1770604200,6960.5,6967.5,6960.5,6961.75,3226 +1770606000,6962,6964,6958.75,6959,2496 +1770607800,6959,6962,6956.75,6957.25,3898 +1770609600,6957.25,6962.75,6957,6961.5,2665 +1770611400,6961.5,6961.75,6957.5,6958.75,2530 +1770613200,6958.75,6964.25,6957,6961.25,3071 +1770615000,6961.5,6964.25,6958.75,6963,2723 +1770616800,6963.25,6963.75,6953.5,6954.75,9244 +1770618600,6955,6960.75,6953.25,6955,3934 +1770620400,6955,6956.5,6949,6950,5220 +1770622200,6949.5,6957,6947,6953.25,4538 +1770624000,6953.5,6968,6952.25,6959,9871 +1770625800,6959,6960.5,6953,6956.25,5353 +1770627600,6956.25,6960,6953.5,6955.75,5370 +1770629400,6955.75,6957,6941.25,6943.75,8227 +1770631200,6944,6944.75,6933.25,6933.5,7506 +1770633000,6933.75,6937.25,6921,6935.75,13963 +1770634800,6935.75,6939.25,6930.75,6938.25,5537 +1770636600,6938.25,6939.5,6932.25,6934.75,5258 +1770638400,6935,6943.75,6928.25,6942.75,9100 +1770640200,6943,6946,6939.25,6946,7227 +1770642000,6945.75,6954.25,6945.5,6947.75,13191 +1770643800,6947.75,6948.25,6937.25,6938,13737 +1770645600,6938.25,6940.75,6929.5,6935.5,23412 +1770647400,6935.5,6957.5,6924.25,6945.25,174440 +1770649200,6945,6970.75,6943,6960.75,101223 +1770651000,6960.75,6986,6960.5,6983.75,78079 +1770652800,6983.75,6989.25,6982,6988.25,56671 +1770654600,6988.25,6997.5,6984,6995.5,49326 +1770656400,6995.5,6998,6992.5,6993,36702 +1770658200,6993,6996.5,6986.25,6987,35399 +1770660000,6987.25,6991.75,6977,6983.75,55406 +1770661800,6983.75,6993.75,6981.5,6988.25,35325 +1770663600,6988.25,7000.5,6986.5,6999,40809 +1770665400,6999,7000.25,6994.75,6995.5,32028 +1770667200,6995.75,6998.75,6984.5,6987,47523 +1770669000,6987,6991.75,6980,6980.25,135559 +1770670800,6980.5,6986.75,6980,6984.25,36264 +1770672600,6984,6986.25,6982.5,6984,4973 +1770678000,6985,6989.5,6980.5,6982,3962 +1770679800,6982,6985,6976,6978.75,4765 +1770681600,6978.75,6981.75,6974,6976,4405 +1770683400,6976,6979.75,6974.25,6978.25,2957 +1770685200,6978.25,6980.25,6975.5,6976.25,3429 +1770687000,6976.25,6983.25,6973.5,6980.5,5136 +1770688800,6980.75,6981,6976.5,6978.5,2749 +1770690600,6978.75,6979.25,6973,6976.5,3315 +1770692400,6976.5,6976.75,6972.25,6974.75,3288 +1770694200,6974.75,6978.75,6974.5,6976.75,2507 +1770696000,6976.5,6981,6976.5,6980.5,2502 +1770697800,6980.5,6984.25,6979,6983.75,2144 +1770699600,6984,6984.5,6978.25,6979,2730 +1770701400,6979,6986.25,6978.25,6984.75,2863 +1770703200,6985,6985,6978.25,6978.5,2450 +1770705000,6978.5,6980,6974.5,6977.75,2869 +1770706800,6978,6984,6977,6982.25,2981 +1770708600,6982,6985,6981,6984.75,2356 +1770710400,6985,6987.75,6979.25,6983.5,7341 +1770712200,6983.25,6987.25,6982,6985.5,4575 +1770714000,6985.25,6997.5,6985.25,6996,5482 +1770715800,6996,6996,6986.75,6989,4315 +1770717600,6988.75,6990,6985,6988.5,6212 +1770719400,6988.5,6992.5,6985.25,6989.25,4643 +1770721200,6989,6990.25,6984.5,6988.5,3582 +1770723000,6988.5,6992.5,6988,6991.75,4150 +1770724800,6991.75,6995.25,6991.5,6995,4594 +1770726600,6995.25,6996.5,6977.5,6977.75,9494 +1770728400,6978,6980.25,6970.5,6978.75,13818 +1770730200,6978.5,6984.25,6972.5,6984,15187 +1770732000,6984,6991,6983.75,6989.75,16595 +1770733800,6989.75,7002.25,6975,6998,144871 +1770735600,6998.25,7005,6987.25,6999.75,105850 +1770737400,6999.75,7006.5,6989.5,6994.5,76753 +1770739200,6994.5,6997.25,6981.5,6988.5,70429 +1770741000,6988.25,6994.75,6983.5,6988.5,59846 +1770742800,6988.5,6997.5,6982.75,6993.5,45684 +1770744600,6993.25,6998.75,6989,6995.25,29378 +1770746400,6995.5,6995.5,6974.25,6974.75,58216 +1770748200,6974.75,6979.25,6969,6977,68402 +1770750000,6977,6979.75,6971.75,6979.25,39970 +1770751800,6979.5,6982.25,6974.25,6978.5,35573 +1770753600,6978.5,6980.5,6971.5,6973.75,41176 +1770755400,6973.5,6976.25,6957,6961.25,159896 +1770757200,6961.5,6967,6959.25,6964.75,36077 +1770759000,6964.75,6970.75,6964.75,6970.5,6892 +1770764400,6971.5,6976,6969.75,6974.5,3333 +1770766200,6974.25,6976.25,6973.25,6974.75,2044 +1770768000,6974.75,6977.25,6974,6975.75,2187 +1770769800,6975.75,6978.75,6975.5,6977.75,1438 +1770771600,6977.5,6981.5,6977.5,6979.75,2864 +1770773400,6979.5,6983.75,6979.25,6981.5,3437 +1770775200,6981.25,6983,6980.5,6981.75,2417 +1770777000,6981.5,6983,6979.25,6982,1760 +1770778800,6981.75,6983,6979,6982.5,1620 +1770780600,6982.5,6986,6981.25,6985.25,2294 +1770782400,6985,6985.75,6981.5,6981.75,1582 +1770784200,6981.75,6982,6977.25,6979.75,2141 +1770786000,6979.5,6983,6978.75,6979.25,1838 +1770787800,6979,6979.5,6975,6976.25,2201 +1770789600,6976.25,6980.75,6974,6974.5,2857 +1770791400,6974.5,6976.75,6973.5,6974,1680 +1770793200,6974,6977.5,6971,6976.75,2872 +1770795000,6976.75,6977,6972.75,6974.25,2625 +1770796800,6974.25,6975.75,6963.75,6969.25,7014 +1770798600,6969.25,6975.75,6969.25,6972.75,4098 +1770800400,6972.5,6978,6971.25,6975,4988 +1770802200,6975.25,6975.5,6965.75,6965.75,5264 +1770804000,6966,6966,6953,6961.5,14583 +1770805800,6961.25,6964.75,6957.25,6964.25,5597 +1770807600,6964.25,6973.25,6964.25,6972.75,5605 +1770809400,6972.5,6972.75,6963.25,6963.75,7655 +1770811200,6963.5,6971.25,6963,6967.75,7224 +1770813000,6967.75,6969,6964.25,6967.5,5814 +1770814800,6967.5,6975.25,6966.5,6972.25,8688 +1770816600,6972.75,7006.25,6972,7004.75,51815 +1770818400,7004.75,7007.5,6998.75,7004,23564 +1770820200,7003.75,7011.5,6977.25,6981,175278 +1770822000,6981.25,6987.5,6931,6936.25,202847 +1770823800,6936.5,6965.75,6934.75,6963,153116 +1770825600,6962.75,6974,6953.25,6957.75,96292 +1770827400,6957.75,6973.25,6954.5,6960.25,73920 +1770829200,6960,6978,6953.25,6975.75,74159 +1770831000,6975.75,6979.75,6965,6967.25,52534 +1770832800,6967.25,6969.25,6953.5,6967.5,62953 +1770834600,6967.5,6969.75,6959.75,6967,49204 +1770836400,6967,6979.25,6960.75,6977,57126 +1770838200,6977,6978,6963.5,6968.75,51970 +1770840000,6968.5,6970.5,6961,6962,42560 +1770841800,6962,6969.75,6955.75,6958.75,125767 +1770843600,6959,6967,6958.25,6965.5,32931 +1770845400,6965.5,6967.75,6962.75,6963,6912 +1770850800,6964.5,6968.5,6957.5,6957.75,4874 +1770852600,6957.75,6959.75,6952.25,6957.5,4809 +1770854400,6957.25,6961.25,6953.25,6956,4951 +1770856200,6956.25,6964.5,6956,6963.5,3541 +1770858000,6963.75,6968.25,6960,6967,5202 +1770859800,6966.75,6974.25,6965.5,6970.75,5868 +1770861600,6970.75,6973.25,6965.5,6967.5,3338 +1770863400,6967.75,6972.75,6966.25,6971.75,2833 +1770865200,6971.75,6974.75,6970.25,6974.75,3037 +1770867000,6974.5,6978,6974.25,6977.25,3281 +1770868800,6977.25,6983.25,6976,6982.5,4636 +1770870600,6982.5,6982.75,6978,6979.75,2830 +1770872400,6980,6984.25,6980,6982,2708 +1770874200,6981.75,6983.5,6980.5,6982.25,2456 +1770876000,6982.25,6983,6977,6978.75,3124 +1770877800,6978.75,6981,6972.5,6976.5,3710 +1770879600,6976.5,6982.75,6975.5,6981.25,3138 +1770881400,6981.5,6983,6979.5,6981.75,2744 +1770883200,6981.75,6985,6978,6979,7014 +1770885000,6979,6983.5,6974.75,6981.75,4101 +1770886800,6981.5,6985.75,6980.5,6982.25,4183 +1770888600,6982.25,6985,6979,6983.5,4095 +1770890400,6983.5,6986.25,6976.25,6977.75,5228 +1770892200,6977.75,6980.25,6977.5,6979.5,2603 +1770894000,6979.5,6984.25,6978.75,6983.75,3466 +1770895800,6983.5,6984,6979,6983.5,3160 +1770897600,6983.25,6983.5,6978.75,6983,3975 +1770899400,6983,6986.75,6979.5,6980,5766 +1770901200,6980,6980.25,6973.5,6977.75,7697 +1770903000,6978,6991.5,6976,6986.5,14747 +1770904800,6986.5,6986.75,6979.5,6981.25,14691 +1770906600,6981.5,6992.75,6962,6967.25,174901 +1770908400,6967,6976,6960.25,6969.5,117814 +1770910200,6969.75,6974,6924.25,6925,143463 +1770912000,6925,6926.25,6873.5,6874,254210 +1770913800,6874,6896.5,6873,6884.5,190903 +1770915600,6884.5,6890.75,6871.75,6879.25,130923 +1770917400,6879.5,6894,6867,6867.75,101108 +1770919200,6867.75,6879.25,6860,6869.5,106610 +1770921000,6869.75,6891.5,6865.75,6885,94168 +1770922800,6885.25,6892.25,6874,6879.75,82473 +1770924600,6879.5,6898,6879.5,6889.75,83758 +1770926400,6890,6893.75,6869,6870.25,77031 +1770928200,6870,6872,6842,6850.5,220503 +1770930000,6850.75,6859.75,6846.75,6859.5,52952 +1770931800,6859.5,6865,6859,6861.75,12709 +1770937200,6865.5,6867,6855,6864,7619 +1770939000,6864.25,6865.75,6847.25,6860.75,12148 +1770940800,6860.5,6868.75,6849.5,6852.5,12006 +1770942600,6852.25,6854.75,6840.25,6844.75,9895 +1770944400,6844.75,6860.75,6844.75,6856.75,10112 +1770946200,6856.5,6861.5,6851,6854.5,5314 +1770948000,6854.5,6862.5,6854.5,6859.25,4967 +1770949800,6859.25,6862.25,6856.25,6857.5,3030 +1770951600,6857.75,6861,6851.5,6853,3596 +1770953400,6852.75,6857,6846.5,6847,3539 +1770955200,6847.25,6858,6845.75,6854.75,3883 +1770957000,6854.5,6855,6847.75,6848.75,2963 +1770958800,6849,6851,6836,6836.75,5665 +1770960600,6836.75,6842.25,6835,6838,6406 +1770962400,6838,6841.75,6830.5,6832.5,6398 +1770964200,6832.5,6839.75,6824.25,6838,7832 +1770966000,6838,6847.5,6838,6843,6585 +1770967800,6843,6844,6836.75,6843.25,5083 +1770969600,6843.5,6849.75,6827.5,6842.25,16098 +1770971400,6842,6849.5,6837.25,6845.75,10528 +1770973200,6845.75,6854.5,6837,6851.5,10126 +1770975000,6851.5,6854.5,6845.25,6846.75,10112 +1770976800,6846.5,6853.75,6844.5,6850.75,6731 +1770978600,6851,6851.75,6837.75,6838,7936 +1770980400,6838.25,6839.75,6824.25,6827.75,12134 +1770982200,6827.5,6837.5,6820,6837,13585 +1770984000,6837,6842.75,6827.75,6835.75,12172 +1770985800,6835.75,6843.5,6829.25,6835.5,15045 +1770987600,6835.25,6846.5,6821.25,6839,26836 +1770989400,6838.5,6865,6838,6855,59273 +1770991200,6854.75,6862.25,6844.75,6851.5,31222 +1770993000,6851.5,6862.75,6808.75,6833.5,285112 +1770994800,6833.25,6869,6832.75,6864.25,181984 +1770996600,6864.25,6880.75,6842.5,6860,124005 +1770998400,6860.25,6877,6852.75,6873,94956 +1771000200,6873,6890.25,6863.25,6882.5,78851 +1771002000,6882.5,6895.25,6879.75,6888.5,56106 +1771003800,6888.75,6897.75,6883.75,6886.25,49902 +1771005600,6886.25,6897.75,6875.5,6889,60087 +1771007400,6889,6895.75,6878.5,6881.25,46069 +1771009200,6881.75,6888.5,6876,6878.5,43039 +1771011000,6878.25,6884.25,6856.75,6858.75,65707 +1771012800,6858.75,6867.75,6838.25,6841,72287 +1771014600,6841,6852.75,6832.75,6850,167424 +1771016400,6850.25,6856.5,6845.25,6848.25,41772 +1771018200,6848.25,6851,6845.25,6845.25,6180 +1771196400,6852.5,6860,6844.25,6856.75,6079 +1771198200,6856.75,6861.5,6851,6860.5,3769 +1771200000,6860.5,6864.25,6855.75,6863,6309 +1771201800,6863,6865,6861.5,6862.75,2895 +1771203600,6862.75,6865.5,6861.25,6862.75,2668 +1771205400,6862.75,6870.75,6861.5,6869,3718 +1771207200,6869,6871.5,6863.5,6864.75,2705 +1771209000,6864.75,6865.75,6862,6863,1817 +1771210800,6863,6864.25,6859.25,6859.75,1783 +1771212600,6859.75,6862.25,6858.25,6862,1833 +1771214400,6862,6865.25,6860.75,6863.75,2471 +1771216200,6863.5,6864.5,6860.75,6861.75,1410 +1771218000,6861.75,6863.25,6859.5,6863,1712 +1771219800,6863,6863,6856.25,6859,1643 +1771221600,6858.75,6861.25,6856.25,6860.5,1796 +1771223400,6860.25,6863.5,6858,6862.75,1533 +1771225200,6862.75,6870,6862.25,6868.25,2737 +1771227000,6868.25,6873,6867.5,6870.75,2788 +1771228800,6871,6878.25,6866.75,6872.25,5923 +1771230600,6872,6880,6868,6878,5204 +1771232400,6878,6885,6876.75,6883.25,4603 +1771234200,6883.5,6885.5,6883,6883.5,3897 +1771236000,6883.25,6883.75,6877.5,6879,3454 +1771237800,6879,6882.75,6876,6877.75,3921 +1771239600,6878,6878.5,6871.5,6877.75,2836 +1771241400,6877.75,6879,6874,6876,1827 +1771243200,6876,6880.75,6873.25,6879.5,2153 +1771245000,6879.75,6879.75,6874,6876,2134 +1771246800,6876,6876.5,6872.25,6875.5,2483 +1771248600,6875.5,6878.25,6873.5,6873.75,2813 +1771250400,6873.5,6873.75,6856.75,6859.25,9681 +1771252200,6859,6861.75,6846.25,6859,23172 +1771254000,6859,6864,6849.75,6849.75,10764 +1771255800,6849.5,6853.25,6842.75,6843.75,12666 +1771257600,6844,6858,6841,6852.75,15257 +1771259400,6852.75,6857,6843,6852.5,11433 +1771261200,6852.5,6855.5,6849,6854.75,4089 +1771263000,6854.5,6859.5,6850.75,6854.25,5151 +1771282800,6856,6864.75,6852.25,6862.75,4603 +1771284600,6863,6869.75,6863,6864.25,3692 +1771286400,6864.5,6868,6858,6864,4342 +1771288200,6863.75,6864.75,6854,6855.5,3344 +1771290000,6855.5,6862.25,6852,6852.75,4894 +1771291800,6852.75,6855.5,6826,6829.5,11936 +1771293600,6829.25,6833.5,6822.25,6832,9093 +1771295400,6832.75,6834.25,6827.25,6830.25,5100 +1771297200,6830.5,6830.75,6817.5,6823.5,8205 +1771299000,6823.5,6823.5,6813.75,6820.75,7090 +1771300800,6820.75,6824.25,6820,6823,2614 +1771302600,6823,6823.25,6817.75,6822.75,2603 +1771304400,6822.75,6823,6812.25,6818.5,3927 +1771306200,6818.5,6819.75,6810,6813.5,6344 +1771308000,6813.5,6824.25,6813.25,6820.75,4185 +1771309800,6820.75,6825.75,6818.75,6824.25,2855 +1771311600,6824.25,6824.75,6814,6816,3879 +1771313400,6816.5,6831.5,6814.25,6830.75,6110 +1771315200,6830.75,6848,6829.25,6839.5,12000 +1771317000,6839.25,6840.75,6829.25,6832.5,9705 +1771318800,6832.5,6838,6830.25,6836.5,7210 +1771320600,6836.75,6843,6835.25,6841.25,6345 +1771322400,6841,6843.75,6834,6836.25,3948 +1771324200,6836,6836.25,6823.75,6825.75,6767 +1771326000,6825.75,6830.5,6821,6830.25,6848 +1771327800,6830.25,6835.25,6827.25,6832.25,5992 +1771329600,6832.25,6838.75,6827,6827.5,8803 +1771331400,6827.75,6828,6818,6819.5,10302 +1771333200,6819.5,6827.75,6805.75,6824.5,21391 +1771335000,6824.5,6844.5,6819.75,6826,30877 +1771336800,6825.75,6836.25,6825.75,6835,22538 +1771338600,6835,6862,6797.75,6799.75,208850 +1771340400,6799.75,6831.25,6796.25,6806.75,153885 +1771342200,6806.5,6820,6791,6819.75,126839 +1771344000,6819.5,6866.75,6818,6850.5,144871 +1771345800,6850.25,6864.75,6842.25,6858.75,84117 +1771347600,6858.5,6859.75,6838,6856.25,60093 +1771349400,6856.25,6857.5,6825.25,6844.25,75905 +1771351200,6844.25,6859.75,6832.25,6858,68290 +1771353000,6858.25,6881.5,6854.5,6875.25,74619 +1771354800,6875.25,6880.5,6870.25,6874.25,55612 +1771356600,6874.25,6883.75,6868.5,6870,50600 +1771358400,6870,6875.5,6861.25,6863.25,56018 +1771360200,6863,6867.25,6853.5,6862.5,139555 +1771362000,6862.25,6869.75,6857.75,6865,39821 +1771363800,6865,6865,6859.25,6862.25,7781 +1771369200,6862.75,6864.75,6853.5,6857.25,4365 +1771371000,6857.5,6859,6848.75,6850.25,3802 +1771372800,6850.25,6859.5,6849.75,6855,3557 +1771374600,6855.25,6858,6850.25,6852.5,3505 +1771376400,6852.25,6856,6849.5,6851.5,3351 +1771378200,6851.5,6857.25,6850,6857,2545 +1771380000,6857,6861,6855,6857,2618 +1771381800,6857,6861.75,6857,6859,2419 +1771383600,6859,6861.75,6854.75,6857.25,2085 +1771385400,6857.25,6867.5,6857.25,6866.25,3077 +1771387200,6866.25,6870.5,6864.75,6869.75,2645 +1771389000,6869.75,6875,6869.25,6874.5,3131 +1771390800,6874.5,6875.75,6872.25,6874.25,1728 +1771392600,6874.25,6877.25,6872.5,6873.5,1609 +1771394400,6873.5,6875.25,6870.5,6874,2502 +1771396200,6874,6878.5,6871.25,6874,2100 +1771398000,6873.75,6875.5,6870.25,6874.5,2932 +1771399800,6874.25,6878.75,6873.5,6877.25,3931 +1771401600,6877.25,6893.5,6877.25,6889.25,12454 +1771403400,6889.5,6895.75,6889,6894.25,5965 +1771405200,6894.25,6899.5,6893.75,6898.25,8153 +1771407000,6898.25,6904,6895.75,6896,10648 +1771408800,6896,6902.75,6895.25,6902,6074 +1771410600,6902,6902.75,6895.75,6898.25,5393 +1771412400,6898.25,6899.25,6892.5,6893.5,5164 +1771414200,6893.5,6894.75,6888.5,6889.5,5643 +1771416000,6889.5,6899.5,6886.5,6886.75,16077 +1771417800,6887,6887,6874.75,6885.75,14030 +1771419600,6885.75,6889.25,6882.5,6888.75,8422 +1771421400,6889,6894,6871,6873.75,18379 +1771423200,6873.75,6879.25,6870,6873.75,17574 +1771425000,6873.75,6897.75,6861.5,6895.5,187586 +1771426800,6895.5,6919,6894.75,6912.75,129471 +1771428600,6912.75,6921.5,6907,6919.5,72668 +1771430400,6919.25,6923.75,6914.25,6916.5,63860 +1771432200,6916.25,6921.75,6908.75,6909,49689 +1771434000,6909.25,6923,6907.5,6916.25,49280 +1771435800,6916.25,6922.25,6912.75,6919.25,30821 +1771437600,6919,6925.75,6908.5,6911.75,46126 +1771439400,6912,6914,6894.25,6903.5,72447 +1771441200,6903.25,6907.5,6894.25,6897.75,58729 +1771443000,6898,6900,6873.75,6879.25,86884 +1771444800,6879.5,6887,6872.5,6875.25,61897 +1771446600,6875.25,6905.75,6874.5,6895.5,147430 +1771448400,6895.5,6897,6889.5,6891.75,32878 +1771450200,6891.5,6893.5,6889.5,6892,5956 +1771455600,6891.75,6902.25,6890.5,6898.75,3372 +1771457400,6898.75,6900,6894,6894.75,2542 +1771459200,6894.75,6896.25,6886.75,6888.5,4202 +1771461000,6888.75,6893.5,6887.5,6891.75,3631 +1771462800,6891.5,6901.75,6890.5,6895.5,4204 +1771464600,6895.5,6897.25,6890.25,6897,4135 +1771466400,6896.75,6899.5,6893.25,6899.25,2829 +1771468200,6899.25,6900,6896.25,6897.75,1894 +1771470000,6897.75,6900.5,6896.75,6900.25,2011 +1771471800,6900.25,6901.25,6894.5,6898,2523 +1771473600,6898,6900.5,6896.25,6896.5,1527 +1771475400,6896.5,6898.5,6893,6893.5,1957 +1771477200,6893.5,6898,6890,6897.25,2485 +1771479000,6897.25,6903.75,6897.25,6902,2558 +1771480800,6902,6903.75,6900,6902.25,1957 +1771482600,6902.25,6906.5,6902.25,6906.25,3127 +1771484400,6906.25,6910.5,6903.75,6909.5,2986 +1771486200,6909.75,6911.5,6905,6905.5,2861 +1771488000,6905.5,6912.5,6903.5,6910,5721 +1771489800,6910,6912,6889.5,6891.75,8479 +1771491600,6891.75,6895.5,6886.5,6887.75,8922 +1771493400,6887.75,6891,6872.25,6881.25,12714 +1771495200,6881.25,6882.25,6867.25,6869,12661 +1771497000,6869,6876.5,6866.25,6873,8562 +1771498800,6873,6878.75,6869,6877,6980 +1771500600,6877,6879.75,6871.25,6878.75,6378 +1771502400,6878.5,6886.25,6868,6882.75,12951 +1771504200,6882.75,6885.75,6878.75,6879.75,7483 +1771506000,6879.75,6881.5,6867.75,6870.75,10893 +1771507800,6870.75,6880.25,6862,6872,20502 +1771509600,6871.75,6875,6865.5,6870.75,20156 +1771511400,6870.75,6890.75,6857,6882.5,169010 +1771513200,6882.75,6894.5,6870.75,6871.5,120843 +1771515000,6871.5,6891.5,6869.75,6886,84377 +1771516800,6886,6891,6871.5,6874,67131 +1771518600,6874,6885.5,6859.5,6867.75,75332 +1771520400,6867.75,6880.5,6859.25,6872,60898 +1771522200,6871.75,6875,6853.5,6856.5,58603 +1771524000,6856.5,6866.5,6847.75,6856,61239 +1771525800,6856,6871,6852.25,6869.75,50112 +1771527600,6869.75,6873,6862.5,6865,44633 +1771529400,6865,6868,6851,6857.75,54762 +1771531200,6857.5,6867.5,6857.5,6861.5,43957 +1771533000,6861.25,6878.75,6860.5,6878.25,101559 +1771534800,6878,6883.5,6874,6878.75,40941 +1771536600,6878.75,6878.75,6871.25,6872.25,7062 +1771542000,6874.25,6879,6871.25,6877.5,3776 +1771543800,6877.5,6882.5,6877.5,6880,2618 +1771545600,6880.25,6883.75,6876,6882.5,6090 +1771547400,6882.75,6887.5,6882.75,6886.5,3998 +1771549200,6886.75,6892.75,6886,6890.75,5131 +1771551000,6890.75,6891,6886,6888.5,4010 +1771552800,6888.5,6893.5,6884.5,6885.25,4416 +1771554600,6885.25,6889,6883.75,6888,3039 +1771556400,6887.75,6890,6887.25,6889,1984 +1771558200,6888.75,6889.5,6886.25,6886.5,2279 +1771560000,6886.5,6891.25,6885.5,6889.25,2818 +1771561800,6889.5,6889.75,6887.75,6889.25,1592 +1771563600,6889,6894.75,6889,6894.75,2753 +1771565400,6894.75,6898.25,6894,6897.5,2855 +1771567200,6897.5,6900,6896.5,6898.25,2678 +1771569000,6898,6898,6894.75,6897,2090 +1771570800,6896.75,6899,6895.75,6896,2597 +1771572600,6895.75,6897.5,6890.25,6893,3063 +1771574400,6893,6895.75,6887.25,6893.75,6065 +1771576200,6894,6896.75,6887.25,6895.75,4665 +1771578000,6895.5,6904.75,6895.25,6902,7035 +1771579800,6901.75,6902.25,6891.5,6892.5,4963 +1771581600,6892.75,6894.25,6889,6890,4361 +1771583400,6890.25,6891.75,6882.75,6882.75,5243 +1771585200,6883,6883,6870,6878.25,11523 +1771587000,6878.25,6880.5,6866,6869,8260 +1771588800,6868.75,6873.25,6862.5,6865,12165 +1771590600,6865,6874.25,6860.5,6869.75,14008 +1771592400,6869.75,6877.5,6867.75,6876,10264 +1771594200,6876.25,6877,6851.25,6861.5,32061 +1771596000,6861.5,6864.5,6847.75,6852.75,31651 +1771597800,6852.75,6884,6847.25,6878.75,165142 +1771599600,6880,6925,6872.25,6898.75,240311 +1771601400,6899,6922.5,6885.5,6919,129704 +1771603200,6919,6923.25,6891.25,6891.75,108965 +1771605000,6891.5,6922.5,6889.25,6916.75,98078 +1771606800,6916.5,6919.75,6871,6882.5,125908 +1771608600,6882.5,6908,6880,6905.25,101859 +1771610400,6905,6908.75,6887.75,6895.5,90481 +1771612200,6896,6931.5,6888.25,6924,148479 +1771614000,6924.25,6929,6913.25,6917,60161 +1771615800,6916.75,6922.25,6908.75,6911.25,46355 +1771617600,6911.5,6924.25,6911,6914.5,49458 +1771619400,6914.5,6926.25,6913.25,6924.75,110697 +1771621200,6924.75,6929,6922.5,6924,43212 +1771623000,6924,6926,6923,6924.75,6162 +1771801200,6918,6923,6904,6906.75,9975 +1771803000,6906.75,6909,6900.25,6906.25,6738 +1771804800,6906,6906,6886.25,6890.75,9585 +1771806600,6890.5,6891.25,6878.25,6879.25,9317 +1771808400,6879.25,6885.25,6876.5,6881.25,12806 +1771810200,6881,6883.75,6874.75,6875.5,7124 +1771812000,6875.25,6878.5,6870.25,6874.5,6995 +1771813800,6874.5,6876.5,6873.25,6874.5,3444 +1771815600,6874.5,6878,6869.25,6872.75,4863 +1771817400,6872.75,6873.5,6869,6872.75,2788 +1771819200,6873,6875.25,6870,6871.75,2716 +1771821000,6871.75,6873.5,6867.5,6871.5,2490 +1771822800,6871.5,6871.75,6867.5,6870.5,2976 +1771824600,6870.75,6875,6870.25,6874,3012 +1771826400,6874.25,6876.5,6873,6874.5,2645 +1771828200,6874.5,6879.75,6873.75,6879.25,2962 +1771830000,6879.25,6887.75,6878.5,6885,6062 +1771831800,6885,6887.5,6883,6885.5,3559 +1771833600,6885.75,6888.5,6882.75,6886.5,6503 +1771835400,6886.5,6891.75,6881.75,6891,5580 +1771837200,6891.25,6905,6891.25,6904.5,9938 +1771839000,6904.5,6910,6902.25,6907.5,6995 +1771840800,6908,6913.25,6899.75,6906,9311 +1771842600,6905.5,6909.5,6904.5,6906.5,3812 +1771844400,6906.75,6911.25,6905,6905.75,3987 +1771846200,6906,6906.25,6892.75,6897.5,7197 +1771848000,6897.25,6900.75,6890.25,6891.5,8506 +1771849800,6891.75,6894.5,6886.25,6889.5,9568 +1771851600,6889.5,6896.75,6886,6895.5,9471 +1771853400,6895.5,6903.5,6892.5,6899.75,15782 +1771855200,6899.75,6908.75,6899.5,6908.25,18098 +1771857000,6908,6930.25,6892.5,6894.5,168609 +1771858800,6894.5,6902,6872.25,6874.5,149103 +1771860600,6874.5,6879.5,6851,6852,110887 +1771862400,6851.75,6858.75,6832.75,6858.25,135416 +1771864200,6858.25,6860.25,6847.25,6849,71894 +1771866000,6849,6854.25,6845.25,6846.25,43974 +1771867800,6846.5,6852.75,6835,6850,58671 +1771869600,6849.75,6869.25,6848.75,6867.75,54425 +1771871400,6867.75,6868.75,6847.75,6849.5,52156 +1771873200,6849.5,6852.25,6841,6842.25,44021 +1771875000,6842,6846.25,6834.75,6840,51232 +1771876800,6840,6845,6835.75,6843,45757 +1771878600,6843,6854.5,6838.25,6854,157162 +1771880400,6854.25,6858.75,6851,6857,43609 +1771882200,6857,6859,6855.75,6858.25,6796 +1771887600,6858.25,6862.75,6854.75,6860.25,5907 +1771889400,6860.5,6864,6856.75,6857.25,3805 +1771891200,6857.25,6862,6853,6855,5847 +1771893000,6855,6863.25,6854,6861.25,4650 +1771894800,6861.25,6863.5,6856.75,6861.5,3999 +1771896600,6861.5,6863.75,6857.25,6862,3875 +1771898400,6862,6870.75,6860.5,6870,4516 +1771900200,6869.75,6872.25,6868.25,6870.25,3982 +1771902000,6870.25,6872.5,6869.5,6871.5,3229 +1771903800,6871.75,6872.5,6869.75,6870.5,2286 +1771905600,6870.25,6872.5,6868.75,6871.75,2458 +1771907400,6872,6873,6869.25,6872,2275 +1771909200,6872,6875,6868.75,6870,3090 +1771911000,6870,6870,6862.75,6865.25,3939 +1771912800,6865.25,6867.75,6861.75,6864,3399 +1771914600,6864,6867.5,6862,6866.75,2412 +1771916400,6866.5,6872.5,6866,6871.5,4209 +1771918200,6871.5,6873,6865.5,6866.25,2775 +1771920000,6866.25,6866.5,6853.5,6860.25,11286 +1771921800,6860.75,6863.25,6850.25,6855.75,6413 +1771923600,6855.75,6867.5,6855.5,6863.5,8577 +1771925400,6863.25,6868.25,6857.75,6868,3940 +1771927200,6868,6871.25,6865.25,6866.25,3806 +1771929000,6866.25,6867.25,6862.5,6866,3980 +1771930800,6866.25,6869.25,6861.5,6862.75,5225 +1771932600,6863,6865,6859.75,6864.5,4547 +1771934400,6864.5,6871.5,6858.25,6859,12808 +1771936200,6859,6859.25,6845.75,6850,15177 +1771938000,6850.25,6857.75,6849.25,6857.5,11943 +1771939800,6857.5,6866.25,6853.75,6863.25,13625 +1771941600,6863.25,6863.25,6845,6847.25,22905 +1771943400,6847.5,6883.75,6828.5,6861,206235 +1771945200,6861,6893.25,6848.75,6892.5,150711 +1771947000,6892.25,6895,6880.75,6883,95611 +1771948800,6882.75,6898.25,6882.25,6890.25,72212 +1771950600,6890.5,6896.25,6880.75,6894,64259 +1771952400,6893.75,6907.5,6893.25,6905,67528 +1771954200,6904.75,6906,6898.75,6903.25,38879 +1771956000,6903.25,6910.5,6898.5,6899.75,44297 +1771957800,6899.75,6908.25,6898,6903.75,36997 +1771959600,6903.75,6905.5,6895.75,6898,44632 +1771961400,6898.25,6906,6897,6900.75,42890 +1771963200,6900.5,6902.75,6894,6894.5,52567 +1771965000,6894.5,6912.75,6894.25,6903.25,133041 +1771966800,6903,6905,6899,6900.75,29598 +1771968600,6900.75,6901.75,6899.25,6900,5695 +1771974000,6900.25,6902.25,6895.75,6901.25,3318 +1771975800,6901.25,6906,6900,6904.25,2796 +1771977600,6904.25,6904.25,6900.25,6901,3057 +1771979400,6901.25,6909.75,6899.25,6908.5,3991 +1771981200,6908.5,6914.75,6907,6910.5,5664 +1771983000,6910.5,6916.25,6909,6914.5,3723 +1771984800,6914.5,6916.5,6912.25,6915.25,3659 +1771986600,6915.25,6917.5,6913.75,6916.75,3194 +1771988400,6916.75,6916.75,6906,6908.25,4075 +1771990200,6908.25,6912.5,6892.25,6910,11112 +1771992000,6910,6910.25,6903.25,6907.5,3431 +1771993800,6907.75,6909.5,6905.5,6906.25,2441 +1771995600,6906.5,6910.25,6903.5,6904.5,2280 +1771997400,6904.75,6907.75,6902.75,6904.25,2046 +1771999200,6904,6909.5,6902.5,6906,2927 +1772001000,6905.75,6909.25,6904.75,6905.5,1695 +1772002800,6905.75,6908.25,6904,6905.5,2160 +1772004600,6905.5,6905.75,6901,6903.5,2590 +1772006400,6903.75,6914.5,6903.75,6912,6759 +1772008200,6912,6914.25,6909.5,6912.25,3333 +1772010000,6912,6914.5,6909,6912,3776 +1772011800,6912,6915.75,6911.5,6914.75,3211 +1772013600,6915,6915.5,6911,6914,4337 +1772015400,6913.75,6917.5,6911,6912.25,3290 +1772017200,6912.25,6915.25,6911.25,6914.25,2884 +1772019000,6914.5,6924.25,6914.5,6924,6866 +1772020800,6923.75,6928.75,6920,6925,8840 +1772022600,6925,6928.5,6922.75,6926.25,7218 +1772024400,6926.25,6928.5,6923.75,6926,6770 +1772026200,6926.25,6929.5,6922,6927,9647 +1772028000,6927.25,6936.5,6926.75,6930.5,26967 +1772029800,6930.5,6949,6929.75,6942,143520 +1772031600,6942,6944.75,6931,6940.25,87997 +1772033400,6940,6942.25,6930.25,6937,64937 +1772035200,6937,6944.75,6935.75,6943.5,61865 +1772037000,6943.75,6953,6942.75,6949.25,60167 +1772038800,6949.5,6952.5,6947,6948.5,40393 +1772040600,6948.5,6954.75,6946.75,6954.5,33216 +1772042400,6954.5,6956,6950.75,6952,26794 +1772044200,6952,6956,6951,6953.75,21099 +1772046000,6954,6959.75,6953.75,6957.5,31574 +1772047800,6957.5,6962,6957.5,6959.5,32373 +1772049600,6959.5,6962.25,6956.75,6957.75,35277 +1772051400,6957.75,6965.75,6956,6959.5,137327 +1772053200,6959.5,6963.5,6958.25,6961.75,32085 +1772055000,6962,6983.75,6960.25,6975.5,31201 +1772060400,6965,6969.25,6958.25,6961.5,7930 +1772062200,6961.25,6961.75,6941.75,6948.5,10966 +1772064000,6948.5,6954.25,6946,6953.5,5573 +1772065800,6953.75,6954.75,6948,6950,4401 +1772067600,6950,6950.75,6943,6943,5509 +1772069400,6943,6952.5,6941.25,6951.5,4551 +1772071200,6951.5,6952.75,6946.25,6948.25,3353 +1772073000,6948.5,6949.75,6946.5,6949.5,2383 +1772074800,6949.5,6950.5,6947.5,6949.75,1515 +1772076600,6949.75,6953.25,6948.5,6949,1939 +1772078400,6949,6950.5,6947.5,6948.25,1783 +1772080200,6948.25,6949.75,6947.25,6948.25,1477 +1772082000,6948.25,6948.5,6943.75,6945.5,3044 +1772083800,6945.5,6948,6944.5,6947,2074 +1772085600,6947.25,6951.5,6947,6948.25,2836 +1772087400,6948,6954,6947,6949.75,2790 +1772089200,6949.75,6954.25,6949.5,6951.25,2918 +1772091000,6951.25,6955.75,6950.75,6951.25,3675 +1772092800,6951.25,6960.25,6950.5,6956.25,5569 +1772094600,6956.5,6957.25,6950.75,6952.75,4053 +1772096400,6952.75,6958.25,6951.75,6957.75,3949 +1772098200,6957.75,6963.5,6956.75,6958.75,4282 +1772100000,6958.75,6960.75,6954.75,6955.25,3339 +1772101800,6955,6957.25,6951.5,6953.5,3725 +1772103600,6953.75,6957.5,6952.25,6956.75,2772 +1772105400,6956.75,6958.75,6953.5,6957.25,3750 +1772107200,6957,6963.75,6956.75,6963.75,6775 +1772109000,6963.75,6965.25,6960.25,6962,5052 +1772110800,6962,6966.75,6960.75,6966.5,7441 +1772112600,6966.5,6970.75,6965,6966.5,11019 +1772114400,6966.5,6968.25,6959.25,6961.25,17715 +1772116200,6961,6961.25,6931.75,6934.5,174721 +1772118000,6934.5,6938.25,6874.5,6884,232081 +1772119800,6884,6909.5,6870.75,6905,155836 +1772121600,6904.75,6918.75,6902,6915.25,89162 +1772123400,6915,6917,6887.75,6889.75,93383 +1772125200,6889.75,6898,6887.75,6890.25,59613 +1772127000,6890,6898.5,6877.5,6881.75,53032 +1772128800,6882,6887,6874.25,6884,56243 +1772130600,6884,6909.75,6881.5,6901.75,88513 +1772132400,6901.75,6921.25,6899.25,6914.25,70417 +1772134200,6914.25,6924.75,6912.5,6918.25,49589 +1772136000,6918.25,6926.25,6914,6914.75,50031 +1772137800,6914.75,6923.25,6914,6921.5,120588 +1772139600,6921.25,6922.5,6916,6916.75,34308 +1772141400,6917,6918,6902.75,6903.75,12760 +1772146800,6899,6900.75,6882.5,6898.5,12990 +1772148600,6898.75,6899,6888,6892.5,5402 +1772150400,6892.5,6899.25,6889.75,6893.5,5021 +1772152200,6893.25,6894.25,6883,6890.75,6572 +1772154000,6891,6897.25,6889,6891.25,4393 +1772155800,6891.25,6894.5,6887.75,6892.75,4739 +1772157600,6893,6898.5,6892.75,6897.5,4371 +1772159400,6897.5,6899.75,6893,6899.5,3333 +1772161200,6899.5,6900.25,6895.5,6896.75,2602 +1772163000,6896.75,6900,6894,6898.25,2303 +1772164800,6898.5,6900.75,6896.25,6899,2339 +1772166600,6899,6901.5,6897.75,6899.25,1850 +1772168400,6899,6906.25,6899,6905.75,2875 +1772170200,6906,6907,6901,6901.25,2666 +1772172000,6901.5,6903.25,6892.5,6896,3740 +1772173800,6895.75,6902.5,6895.5,6900.5,2595 +1772175600,6900.5,6908,6900.5,6907.75,3330 +1772177400,6907.75,6908.25,6905.25,6907,3468 +1772179200,6907,6911.25,6899.75,6906,7126 +1772181000,6906,6909.5,6903,6907.5,4189 +1772182800,6907.5,6915.5,6905.75,6911,9860 +1772184600,6910.75,6911.25,6900.25,6901.5,5598 +1772186400,6901.5,6902.25,6887,6897.5,8353 +1772188200,6897.5,6902.5,6891,6894.5,6584 +1772190000,6894.75,6896.5,6889,6891.5,5362 +1772191800,6891.5,6893.75,6878.5,6885,9176 +1772193600,6885,6893.75,6879,6890.25,10546 +1772195400,6890.25,6892.75,6873.75,6877.75,14346 +1772197200,6877.75,6882.5,6865.25,6867.5,18722 +1772199000,6868.25,6868.5,6851,6865.5,40238 +1772200800,6865.75,6866.5,6852.25,6856,28552 +1772202600,6855.75,6867.5,6841.5,6853.5,187114 +1772204400,6853.5,6880,6851.5,6870.25,124003 +1772206200,6870.25,6885.75,6862.25,6877.25,89292 +1772208000,6877.5,6886,6871.5,6879.25,75066 +1772209800,6879,6888.25,6870.75,6873.75,73422 +1772211600,6873.75,6888.25,6858,6866.75,72795 +1772213400,6866.5,6876.75,6859.75,6869.25,74940 +1772215200,6869,6872.25,6855.75,6863.25,47416 +1772217000,6863.25,6867.75,6858.25,6865,43429 +1772218800,6864.75,6875.25,6859.75,6861,51289 +1772220600,6861.25,6865.75,6855,6858.5,48075 +1772222400,6858.5,6886.25,6858.5,6881.5,83126 +1772224200,6881.25,6894,6870.25,6888.25,276681 +1772226000,6888.25,6889,6876.75,6878.75,69805 +1772227800,6879,6881.25,6873,6875.25,12992 +1772406000,6820,6838.5,6811.25,6823.5,39878 +1772407800,6823.25,6827,6814.5,6816.75,14238 +1772409600,6817,6825,6809.25,6814,17981 +1772411400,6814.25,6831.5,6809.25,6829.75,12624 +1772413200,6829.5,6857,6829,6850,23179 +1772415000,6850,6857,6847.75,6849.75,10651 +1772416800,6849.75,6853,6838,6838.75,8890 +1772418600,6838.75,6847,6835,6840,7599 +1772420400,6840.25,6843.25,6836.5,6841.25,4791 +1772422200,6841.5,6842,6835,6836.75,4227 +1772424000,6837,6840.25,6827.25,6839.25,8863 +1772425800,6839.5,6844.25,6829.25,6830.5,5892 +1772427600,6830.5,6833,6824,6826.5,5316 +1772429400,6826.75,6830.25,6814.5,6815.25,5685 +1772431200,6815.25,6820.25,6806.25,6815.5,9372 +1772433000,6815.75,6816.75,6787,6798.5,13517 +1772434800,6798.5,6801.75,6783,6794.5,17190 +1772436600,6794.25,6799.25,6782.25,6784.5,11822 +1772438400,6784.75,6790,6768.5,6771.25,25920 +1772440200,6771.25,6800.25,6770.5,6792.25,21758 +1772442000,6792,6817.5,6789.25,6813.5,23855 +1772443800,6813.5,6817.75,6807.5,6812.5,12502 +1772445600,6812.25,6826.5,6812,6820.25,18051 +1772447400,6820.25,6826.25,6815.5,6818.75,8915 +1772449200,6819,6821.25,6812.5,6816.75,8430 +1772451000,6816.75,6831.5,6816.75,6820,13921 +1772452800,6819.5,6824.25,6808.75,6810.25,15660 +1772454600,6810.5,6816.75,6805,6811.25,14828 +1772456400,6811.25,6833.25,6807.75,6822.5,24041 +1772458200,6822.75,6824.75,6804.25,6807.5,20021 +1772460000,6807.75,6813.5,6802.25,6811.25,33871 +1772461800,6811,6858,6804.5,6853.75,211762 +1772463600,6853.75,6877.75,6843.75,6858.5,163706 +1772465400,6858.5,6872.5,6848.25,6866,91988 +1772467200,6866,6880.75,6853.5,6856.5,90124 +1772469000,6856.25,6894.5,6853.25,6887,109921 +1772470800,6887,6896.5,6881.5,6889.5,54866 +1772472600,6889.25,6897.75,6885.25,6896.75,45620 +1772474400,6896.75,6898.75,6885.5,6891.75,40493 +1772476200,6891.75,6893,6876.25,6877,47873 +1772478000,6876.75,6907.5,6876,6906.5,71740 +1772479800,6906.75,6911.25,6904.25,6906.5,47917 +1772481600,6906.75,6908,6872.75,6877.5,137759 +1772483400,6877.5,6897.25,6876.25,6887.25,145845 +1772485200,6887,6888.25,6878.5,6882.25,40506 +1772487000,6882,6885.5,6878.5,6884.5,9365 +1772492400,6883.5,6886,6870.75,6874,6766 +1772494200,6874.5,6878.25,6871.5,6877,4015 +1772496000,6877,6879.75,6867.75,6870.25,6143 +1772497800,6870.75,6871.5,6866,6867.25,3126 +1772499600,6867.25,6875.5,6861.5,6866.25,8014 +1772501400,6866.5,6869,6853.25,6854.25,9106 +1772503200,6854.25,6855.75,6840,6845.75,15066 +1772505000,6845.75,6855.75,6844.75,6850.5,8864 +1772506800,6850.5,6855.75,6843.25,6844.5,5968 +1772508600,6844.5,6855.5,6841.75,6848.75,6717 +1772510400,6848.75,6852,6837.5,6841,5722 +1772512200,6841.25,6843.75,6834.5,6837.5,5538 +1772514000,6837.75,6841.75,6834.5,6839.75,7093 +1772515800,6839.75,6840,6828.75,6831,11895 +1772517600,6831.25,6836.5,6826,6836.25,11488 +1772519400,6836,6836.75,6824.5,6827.75,6690 +1772521200,6827.75,6830.75,6813.25,6817,11141 +1772523000,6817,6820.75,6812.25,6814,7522 +1772524800,6813.75,6816.25,6792,6792,25456 +1772526600,6791.75,6797,6775.75,6777.75,29465 +1772528400,6777.75,6794.5,6777.5,6783.25,21222 +1772530200,6783.25,6788.25,6766.25,6767.75,28176 +1772532000,6767.75,6771.75,6758.75,6761.25,26110 +1772533800,6761,6773.75,6751,6764.25,28959 +1772535600,6763.75,6771.5,6742.75,6764.75,25598 +1772537400,6765,6780,6764.75,6773.75,26524 +1772539200,6773.75,6801,6771.5,6792.25,29728 +1772541000,6792.25,6799.75,6786.5,6793,24471 +1772542800,6793.5,6795.5,6779.5,6782.5,25952 +1772544600,6782.5,6783.25,6759.25,6768.75,38106 +1772546400,6769,6775.75,6759.25,6772.5,42227 +1772548200,6772.75,6794,6741.5,6746.25,246791 +1772550000,6746.25,6762,6718.75,6720.75,183040 +1772551800,6720.75,6747.5,6720,6741.75,147103 +1772553600,6742,6788.75,6739.75,6783,155756 +1772555400,6783,6807.75,6769,6798.75,135218 +1772557200,6798.5,6808,6786.5,6806.25,80017 +1772559000,6806.25,6807.75,6783.75,6797.25,85430 +1772560800,6797,6827.75,6797,6821.5,85502 +1772562600,6821.5,6842.75,6820,6836.25,104391 +1772564400,6836.25,6838.75,6820,6828.5,69100 +1772566200,6828.5,6849.75,6816,6836,121879 +1772568000,6836,6843.25,6824.75,6833.75,74336 +1772569800,6833.75,6838.5,6815.25,6825.75,137296 +1772571600,6826,6826.5,6815.75,6816.75,35385 +1772573400,6817,6818.25,6809.75,6814,10697 +1772578800,6813.25,6824.75,6805.5,6811.75,8797 +1772580600,6811.75,6819,6809.75,6810.5,3948 +1772582400,6811,6833,6806,6824.5,11887 +1772584200,6824.5,6825,6808,6821,11110 +1772586000,6821,6826.25,6796.25,6799.5,12942 +1772587800,6799.25,6814,6795.25,6806.75,13942 +1772589600,6807,6812.5,6794,6796,10553 +1772591400,6796,6805.25,6787.75,6799.75,9964 +1772593200,6799.75,6800,6783,6786.5,9366 +1772595000,6786.25,6793.75,6777.5,6793.5,9892 +1772596800,6793.25,6802,6790.75,6792.75,7224 +1772598600,6792.5,6795.75,6786.75,6792,5834 +1772600400,6792.5,6797.25,6780.25,6785.25,6432 +1772602200,6785.25,6798.25,6781.5,6788.5,6555 +1772604000,6788.5,6788.5,6773.5,6784.75,9389 +1772605800,6785,6795,6784,6790.75,6558 +1772607600,6790.5,6801.25,6782.5,6797.5,8251 +1772609400,6797.5,6812.25,6796.25,6807.25,9127 +1772611200,6807.5,6813,6795.25,6799.5,16207 +1772613000,6799.5,6811.5,6798,6803.5,11208 +1772614800,6803.75,6816.25,6797,6813.75,11916 +1772616600,6814,6826.5,6810.75,6825,13239 +1772618400,6825,6848.5,6821.75,6834.25,38045 +1772620200,6834.25,6846.25,6834,6842.75,12253 +1772622000,6843,6855,6842.25,6847.25,18964 +1772623800,6847.5,6849,6832.25,6832.5,11624 +1772625600,6832.75,6843,6813.75,6814.75,22716 +1772627400,6815,6828.5,6813,6827.75,14797 +1772629200,6827.75,6856.75,6827,6847,30924 +1772631000,6847,6855,6841.25,6848.25,28009 +1772632800,6847.75,6856,6838,6838.75,32281 +1772634600,6838.75,6857.75,6817.75,6836.25,151047 +1772636400,6836.25,6886.25,6831,6884.5,131894 +1772638200,6884.25,6886,6861.25,6881,103168 +1772640000,6881.25,6889.75,6864.25,6874.5,104700 +1772641800,6874.5,6887,6871,6880.5,68803 +1772643600,6880.75,6886.5,6875.75,6876.25,47018 +1772645400,6876,6887.25,6868.5,6885,53656 +1772647200,6885,6888.25,6876.5,6884,43087 +1772649000,6884,6891.75,6884,6888.5,45393 +1772650800,6888.5,6892.75,6886.75,6888.75,36883 +1772652600,6889,6894,6887.25,6891.25,35804 +1772654400,6891,6893,6877.25,6885,53875 +1772656200,6884.75,6889,6873,6873,135690 +1772658000,6873,6881.75,6866,6877.75,50051 +1772659800,6877.75,6882.25,6875.75,6879,7421 +1772665200,6883.25,6888,6878.25,6882.25,7113 +1772667000,6882,6889.25,6881.25,6885.5,3419 +1772668800,6885.25,6900.75,6883.75,6894.25,9331 +1772670600,6894.5,6898.5,6890.75,6892.5,6376 +1772672400,6892.5,6893.25,6874,6876.75,11065 +1772674200,6876.5,6882,6857.25,6863.5,15099 +1772676000,6863.5,6867.5,6858.75,6861.25,7868 +1772677800,6861.5,6873,6857.25,6865.5,8101 +1772679600,6865.5,6868.25,6853.25,6855.5,7477 +1772681400,6855.75,6860.75,6850.25,6856.75,7439 +1772683200,6856.25,6866.75,6853.25,6866.75,5605 +1772685000,6867,6869.5,6862.25,6868.5,3703 +1772686800,6868.5,6869,6862,6863.75,3036 +1772688600,6864,6865,6854,6854.5,3888 +1772690400,6854.5,6855.5,6845.25,6849.75,7635 +1772692200,6849.5,6867,6844.5,6866.75,8710 +1772694000,6866.75,6868.25,6858.25,6867,7741 +1772695800,6866.75,6867.25,6855.5,6863.25,5340 +1772697600,6863.25,6864.25,6844.75,6845.75,14091 +1772699400,6845.75,6858.25,6840.5,6858,12205 +1772701200,6857.75,6894,6856.25,6874.75,36440 +1772703000,6874.25,6878.25,6863,6871.5,12054 +1772704800,6871.75,6878,6865,6876.5,8483 +1772706600,6876.5,6878,6867.25,6869.75,6010 +1772708400,6870,6880.5,6865.5,6876.75,8199 +1772710200,6876.5,6880,6866.25,6867,7971 +1772712000,6867.25,6880.75,6863.25,6872.5,10878 +1772713800,6872.5,6874.5,6856.5,6862.75,12984 +1772715600,6863,6864.25,6853,6860,15045 +1772717400,6860.25,6864.5,6842.75,6844.5,21779 +1772719200,6844.75,6848.25,6835.75,6842.25,34217 +1772721000,6842.25,6873,6840,6872.75,163502 +1772722800,6872.5,6877.5,6824.5,6829.5,131605 +1772724600,6829.75,6847.5,6814.25,6842.75,125475 +1772726400,6843,6845.25,6811,6816.5,114897 +1772728200,6816.5,6834.75,6816,6831.75,71282 +1772730000,6832,6845.75,6806.25,6806.5,94609 +1772731800,6806.25,6809.25,6781,6785.75,129265 +1772733600,6785.5,6803.75,6780,6784,90679 +1772735400,6783.75,6800.75,6779.25,6787.25,76817 +1772737200,6787.25,6799.25,6783.75,6787.75,64498 +1772739000,6788,6798.5,6777,6791.75,73860 +1772740800,6791.75,6826.25,6784.75,6816.25,132184 +1772742600,6816.25,6839,6813.25,6835,172964 +1772744400,6835,6835.5,6822.75,6828,41363 +1772746200,6828,6828.25,6821.5,6824.75,10715 +1772751600,6826,6837.75,6822.25,6835.25,5344 +1772753400,6835,6843,6834.25,6841,4957 +1772755200,6841,6850.25,6841,6843.25,6735 +1772757000,6843.5,6845.75,6840.75,6842.75,3826 +1772758800,6842.25,6845.75,6833.25,6836.5,6129 +1772760600,6836.75,6843.5,6833.75,6839,5906 +1772762400,6839,6847.5,6837.25,6846,4763 +1772764200,6846,6846.25,6836.5,6836.75,3384 +1772766000,6836.75,6843,6836.75,6839.75,2703 +1772767800,6840,6848,6838.5,6847.25,3328 +1772769600,6847.25,6848,6843.5,6844,2411 +1772771400,6844,6853,6843.75,6847.25,3257 +1772773200,6847.25,6851,6846.5,6849.25,2790 +1772775000,6849.25,6854,6845.5,6847.25,3199 +1772776800,6847.5,6850.75,6844,6844.75,3221 +1772778600,6844.75,6847,6842.25,6843.75,2690 +1772780400,6843.75,6850,6840.25,6848,3908 +1772782200,6847.75,6850.5,6844.75,6847.5,3138 +1772784000,6847.5,6848,6829.25,6829.75,10645 +1772785800,6829.75,6846.5,6829.25,6837.75,8432 +1772787600,6838,6840.25,6813,6813.5,15686 +1772789400,6813.75,6817.75,6798.5,6805.5,18030 +1772791200,6805.75,6822.25,6805,6820.5,13449 +1772793000,6820.25,6820.75,6810.5,6814.75,8502 +1772794800,6814.75,6817.75,6800.25,6815.5,15380 +1772796600,6815.75,6816,6789.25,6793.75,17530 +1772798400,6793.75,6802.25,6790.75,6796,19475 +1772800200,6796,6797.5,6783.75,6789.75,20036 +1772802000,6789.5,6804.25,6788.5,6798.75,18271 +1772803800,6799,6805.5,6738.25,6745,93033 +1772805600,6745,6752.75,6737.25,6752.25,58541 +1772807400,6752.25,6759.25,6715.75,6727.25,223438 +1772809200,6727.5,6762,6726,6760,136540 +1772811000,6759.75,6778,6743,6768,133653 +1772812800,6768,6778.75,6753,6763,93470 +1772814600,6763.25,6779,6752.75,6768.5,88874 +1772816400,6768.75,6777.5,6752.25,6757,69908 +1772818200,6757,6760.5,6739,6749.5,65586 +1772820000,6749.75,6780.5,6748.25,6765.25,88339 +1772821800,6765.5,6772,6755.5,6759,57219 +1772823600,6759.25,6773,6756.5,6767.75,56612 +1772825400,6767.75,6775.25,6760.25,6768.75,56711 +1772827200,6768.5,6778.75,6738,6740.75,85766 +1772829000,6740.5,6752.5,6729.25,6742.5,199768 +1772830800,6742.5,6745.25,6730,6734.25,60773 +1772832600,6734.5,6745,6733.75,6740,13718 +1773007200,6685.5,6693,6612,6631.75,47746 +1773009000,6631.5,6642,6631.5,6641,16666 +1773010800,6641,6646.75,6627.25,6636.5,14034 +1773012600,6636.5,6638,6620.25,6628.25,15053 +1773014400,6628.5,6637.75,6617.25,6625.5,17937 +1773016200,6625.5,6635.5,6613,6619,16295 +1773018000,6619.5,6623,6605.25,6606,17211 +1773019800,6605.75,6617.5,6589.75,6590.75,22622 +1773021600,6591,6600,6584.5,6595.5,17586 +1773023400,6595.25,6608.75,6588.25,6603.5,15145 +1773025200,6603.5,6612.25,6602.75,6605.75,12038 +1773027000,6606,6614.5,6603,6609.25,12622 +1773028800,6609.5,6620.25,6609.5,6619,10832 +1773030600,6618.75,6621,6611.25,6611.25,6493 +1773032400,6611.75,6637.75,6608.25,6635.5,14719 +1773034200,6635.75,6643.75,6626.25,6642.25,13326 +1773036000,6642.5,6651.75,6636.75,6646.25,14985 +1773037800,6646.25,6649.5,6629,6632.75,11785 +1773039600,6632.5,6648.5,6624.25,6645.25,15590 +1773041400,6645.25,6648,6637.25,6642.75,12622 +1773043200,6643,6656.5,6633.75,6647.25,35241 +1773045000,6647.5,6660.5,6644,6656.5,22069 +1773046800,6656.75,6683.75,6649.25,6680.75,24420 +1773048600,6680.5,6701.5,6674,6683.25,35869 +1773050400,6683.25,6686.25,6667.5,6669,17517 +1773052200,6668.75,6678.5,6661.5,6667,22330 +1773054000,6667.25,6677.5,6660.75,6663.25,17063 +1773055800,6663,6677,6662.25,6668.25,16434 +1773057600,6668.25,6690.25,6666.75,6688.75,21061 +1773059400,6688.75,6690.75,6661.75,6670.25,25821 +1773061200,6670.5,6684.25,6668.75,6681.5,38357 +1773063000,6681.5,6693.75,6644.25,6658.25,184391 +1773064800,6658.25,6677,6641,6658,145984 +1773066600,6657.75,6701.5,6657.5,6693.5,119157 +1773068400,6693.5,6717.25,6693.5,6715.75,97724 +1773070200,6715.75,6717,6701.5,6712.5,85096 +1773072000,6712.75,6734.25,6709.5,6727,89114 +1773073800,6727,6741,6716.75,6730.75,75893 +1773075600,6730.75,6731.75,6705,6706.5,63024 +1773077400,6706.25,6711,6698.75,6705.75,59980 +1773079200,6705.75,6726.75,6705.5,6718.5,61472 +1773081000,6718.5,6731.25,6717.5,6719.25,58597 +1773082800,6719.25,6794,6717,6792.5,166882 +1773084600,6792.75,6818.5,6777.5,6801.75,261740 +1773086400,6801.75,6808.5,6781.25,6792.75,64672 +1773088200,6792.5,6796.5,6786.5,6793.75,21289 +1773093600,6800.75,6800.75,6774,6787,20759 +1773095400,6786.75,6787,6775,6778.25,6966 +1773097200,6778.5,6782.75,6775,6780.75,4517 +1773099000,6780.75,6781.25,6766,6771.75,6883 +1773100800,6771.75,6781.75,6762.5,6781.25,11418 +1773102600,6781.5,6791.5,6775.5,6782.5,8744 +1773104400,6782.5,6791.5,6780.5,6785,7262 +1773106200,6785,6796,6780.75,6792.25,7187 +1773108000,6792.25,6794.75,6788.75,6790.75,4077 +1773109800,6790.5,6791,6775.25,6778.5,7189 +1773111600,6778.5,6787.25,6776.25,6779,5156 +1773113400,6779,6779.5,6764.5,6772.5,7837 +1773115200,6772.75,6777.25,6767.75,6773.5,3616 +1773117000,6773.5,6780,6772,6777.5,2965 +1773118800,6777.5,6789.25,6777.25,6785.25,4319 +1773120600,6785.25,6791,6782.25,6789.75,3567 +1773122400,6790,6791.75,6786.25,6791.5,3756 +1773124200,6791.5,6795.5,6787.25,6790.25,6251 +1773126000,6790,6808.5,6786.5,6807.5,8378 \ No newline at end of file diff --git a/csv/nq_2024_01_01_30_min_b_adj.csv b/csv/nq_2024_01_01_30_min_b_adj.csv new file mode 100644 index 0000000..d7c389e --- /dev/null +++ b/csv/nq_2024_01_01_30_min_b_adj.csv @@ -0,0 +1,25755 @@ +time,open,high,low,close,Volume +1704150000,18968.25,18986.25,18963,18982.5,3466 +1704151800,18982.5,18985.5,18976.5,18978.75,1116 +1704153600,18979.25,18980,18967.75,18969,1222 +1704155400,18969,18977.25,18967.75,18976.25,1048 +1704157200,18976,18987.75,18975.5,18978.5,2664 +1704159000,18978.25,18980.75,18960,18963.75,2591 +1704160800,18963.75,18968.25,18959.5,18960.75,1696 +1704162600,18961,18962.5,18950.25,18957.5,1845 +1704164400,18957.5,18962.25,18953.75,18958.25,1130 +1704166200,18958.5,18959.5,18951.5,18956.75,894 +1704168000,18956.5,18958,18952.5,18957,627 +1704169800,18957.25,18962.25,18956.5,18957,899 +1704171600,18957.25,18968.25,18956,18966.25,1471 +1704173400,18965.75,18968.25,18964.75,18967,761 +1704175200,18966.75,18968.75,18959,18961.25,884 +1704177000,18961,18963.25,18952.25,18953.75,1212 +1704178800,18953.5,18972.5,18953.5,18969,2322 +1704180600,18969.25,18970.25,18961,18966.5,1713 +1704182400,18966.75,18983.75,18965.25,18982,3040 +1704184200,18982.25,18986,18975,18976.5,2458 +1704186000,18976.5,18977.75,18947.5,18954.5,4749 +1704187800,18954.75,18954.75,18937.25,18943.75,3302 +1704189600,18943.75,18946,18931.75,18935.5,2572 +1704191400,18935.5,18946.75,18917.5,18920.25,3956 +1704193200,18920,18925.75,18824.5,18826.75,13200 +1704195000,18827,18831.25,18794.5,18824,9000 +1704196800,18824.5,18827.25,18796.75,18809.25,7799 +1704198600,18808.5,18812.5,18766.25,18772.75,8718 +1704200400,18772.25,18781.25,18766.25,18777,8104 +1704202200,18777,18804.75,18771,18802.25,11957 +1704204000,18802.25,18827,18783.75,18811.25,14911 +1704205800,18811,18822.75,18668.75,18712.75,87080 +1704207600,18712.75,18738.25,18666,18672.75,51845 +1704209400,18672.75,18674,18634.25,18659.75,42620 +1704211200,18660,18711.25,18658.25,18710.25,35790 +1704213000,18710.5,18734.75,18707.5,18727.5,27322 +1704214800,18727.25,18737,18702.5,18709.25,23882 +1704216600,18709.5,18735.75,18667,18669.25,28184 +1704218400,18669.5,18691.25,18652.5,18680.75,23626 +1704220200,18680.5,18690.25,18637.5,18645.25,26044 +1704222000,18645.75,18651.75,18617.25,18648,27280 +1704223800,18647.75,18656.75,18603,18604.25,27471 +1704225600,18604,18609.25,18571.75,18595,36893 +1704227400,18595,18675.25,18586,18670.25,58941 +1704229200,18670.25,18685.75,18663.25,18678,13109 +1704231000,18678,18682,18676.25,18681,2779 +1704236400,18686,18686.5,18666,18671.25,2651 +1704238200,18671,18674.5,18670.25,18674,821 +1704240000,18673.75,18678.25,18669.5,18675.25,1634 +1704241800,18675.25,18676.5,18664.25,18665.75,1396 +1704243600,18666,18670.25,18657.25,18661,2016 +1704245400,18661,18666.75,18656.75,18661,2003 +1704247200,18660.5,18664,18649.25,18651.25,1703 +1704249000,18651,18656.25,18649.5,18652,1279 +1704250800,18652.25,18658.5,18650.75,18651.75,1268 +1704252600,18652,18657.75,18651.5,18652.75,792 +1704254400,18652.5,18653.75,18647.75,18650.5,1167 +1704256200,18650,18651,18642.5,18644,1201 +1704258000,18644.25,18648.25,18638.25,18646.75,1764 +1704259800,18647,18655,18646.5,18654,1447 +1704261600,18653.75,18663,18649.5,18662.5,1697 +1704263400,18662.75,18666,18659.5,18660.75,1249 +1704265200,18660.25,18663.25,18650.75,18660,2348 +1704267000,18660,18662.75,18653.25,18659,1677 +1704268800,18658.75,18678.75,18656.5,18658.75,4241 +1704270600,18658.5,18665,18621.5,18624.25,6181 +1704272400,18623.5,18637.5,18609.5,18623.75,6284 +1704274200,18624.25,18624.5,18590.5,18591.75,4906 +1704276000,18591.5,18610.5,18586,18602,4770 +1704277800,18601.75,18623.25,18599.5,18606.75,4595 +1704279600,18607,18615,18592.25,18594.5,2960 +1704281400,18594.5,18600.25,18585.25,18597.5,4638 +1704283200,18597.75,18598.5,18561,18565.75,7253 +1704285000,18566,18567.5,18552,18558.5,7208 +1704286800,18558.5,18589,18547.25,18588,10475 +1704288600,18587.75,18595.25,18564,18566.25,10626 +1704290400,18566.25,18579.5,18540.75,18559,20699 +1704292200,18559.25,18591.5,18530.75,18563,89835 +1704294000,18562,18602.75,18505.75,18528.25,70487 +1704295800,18528.75,18547.75,18493.25,18544.5,44694 +1704297600,18544.75,18567.25,18532.75,18539.5,36659 +1704299400,18539.5,18550.25,18507.5,18511.5,26266 +1704301200,18511.75,18529.5,18498.5,18529.25,24023 +1704303000,18529.25,18554.25,18522.25,18549.75,20633 +1704304800,18549.5,18568.75,18534,18538,19802 +1704306600,18538.25,18542.25,18520,18534.75,17962 +1704308400,18532.75,18577.25,18479,18567.25,60020 +1704310200,18567.5,18578,18537.25,18539.75,36415 +1704312000,18539.75,18546.25,18494.75,18507.5,33533 +1704313800,18507.5,18529,18471.25,18490,54303 +1704315600,18489.75,18491.25,18476.5,18485.75,8848 +1704317400,18485.5,18492.25,18483,18492,1917 +1704322800,18494.5,18512,18494.5,18499.25,2746 +1704324600,18499.25,18501,18494.5,18498.75,968 +1704326400,18498.5,18503.75,18482.25,18502,2447 +1704328200,18501.75,18512.5,18500.5,18509.25,1850 +1704330000,18509,18512,18502.75,18504,1704 +1704331800,18503.75,18508.5,18498,18505,1804 +1704333600,18505.25,18506.5,18492,18503,1576 +1704335400,18502.25,18502.75,18496,18501.5,751 +1704337200,18501.25,18507,18500,18500.75,884 +1704339000,18499.75,18502.5,18496,18498.75,778 +1704340800,18498.25,18504.5,18498.25,18502.25,795 +1704342600,18501.75,18502,18497.25,18497.75,672 +1704344400,18498.25,18501.5,18493.75,18494.5,1087 +1704346200,18494.75,18497.25,18492,18493,969 +1704348000,18493,18503.5,18488.75,18502.75,1567 +1704349800,18502.75,18519.75,18502.5,18518.5,2341 +1704351600,18519,18531.75,18515,18531.25,2318 +1704353400,18531,18536.5,18515.75,18519.75,2632 +1704355200,18520.25,18533.5,18517.25,18518.25,3693 +1704357000,18518.5,18529.5,18495,18498.75,4442 +1704358800,18498.75,18529,18498,18524.25,3657 +1704360600,18524.25,18530,18516.5,18526.25,2174 +1704362400,18526,18527.5,18509.5,18517.75,2419 +1704364200,18518,18519.75,18500.25,18513,2553 +1704366000,18513,18522.25,18509.75,18518.25,1541 +1704367800,18518,18518.75,18477.5,18478.5,4835 +1704369600,18478.25,18485,18453.75,18476.5,8841 +1704371400,18477,18483.5,18465.75,18468.5,4551 +1704373200,18468.25,18468.25,18435,18452.75,12897 +1704375000,18453.75,18454.5,18400.5,18408.75,17282 +1704376800,18408.25,18421,18393.25,18402.5,13245 +1704378600,18402.5,18449.5,18392.5,18410,69901 +1704380400,18409.5,18482.5,18395,18456.75,55149 +1704382200,18456.5,18491.25,18452,18474.5,31446 +1704384000,18474.5,18533,18474.5,18515.5,35351 +1704385800,18515,18523.25,18463.5,18472.25,40663 +1704387600,18472.25,18478,18450.5,18473,25071 +1704389400,18473.25,18474.25,18430.5,18454.25,25901 +1704391200,18454.75,18467.5,18441.75,18465,17027 +1704393000,18465.25,18478.25,18450.5,18454.5,18601 +1704394800,18454.5,18464.25,18424.75,18426.5,23107 +1704396600,18426.25,18446.75,18414,18436.25,21302 +1704398400,18436,18460.25,18419.25,18434,21267 +1704400200,18434.25,18448.75,18385.25,18393,42746 +1704402000,18393,18406.75,18386,18400.5,11218 +1704403800,18400.75,18404.75,18395.5,18400,2486 +1704409200,18404.25,18418,18400,18412.25,1993 +1704411000,18412.75,18416.75,18405.25,18405.75,1235 +1704412800,18405.75,18414.25,18402.5,18409.25,1491 +1704414600,18409,18415.75,18406.75,18408,1231 +1704416400,18408,18418.25,18400.25,18407,1987 +1704418200,18406.5,18414.5,18400,18409.75,1512 +1704420000,18409.25,18410.5,18402.25,18407.25,1102 +1704421800,18407.5,18409.25,18398,18400.75,1145 +1704423600,18400.5,18404.25,18400.25,18403.5,578 +1704425400,18403.25,18403.75,18394,18395.25,1132 +1704427200,18395.75,18406,18393.75,18404.5,1334 +1704429000,18404.75,18405.75,18390.25,18391.5,1254 +1704430800,18391.5,18393.75,18375,18380,2240 +1704432600,18380,18384.25,18377,18377.75,1119 +1704434400,18378,18383.75,18366,18369.75,2135 +1704436200,18369.75,18369.75,18350.5,18361.25,3276 +1704438000,18361.5,18371.75,18355.75,18368.5,2370 +1704439800,18369,18369.75,18348.75,18350.25,2607 +1704441600,18350.25,18388,18347.5,18378,4934 +1704443400,18378,18378.75,18357.5,18358.5,3120 +1704445200,18358.5,18369.75,18340,18363.25,5121 +1704447000,18363,18364.5,18340.75,18346.25,2927 +1704448800,18346.25,18354,18327,18332,3785 +1704450600,18331.75,18337.75,18321,18334.75,3395 +1704452400,18335,18344.25,18325,18326,2847 +1704454200,18326.25,18339,18316.75,18338,3824 +1704456000,18338,18349,18330.25,18345.75,3324 +1704457800,18345.5,18352.5,18333.25,18341.5,3905 +1704459600,18341.25,18367,18329.5,18358.5,7231 +1704461400,18357,18376,18283.5,18349,51920 +1704463200,18349.75,18400.5,18347.25,18398.5,25424 +1704465000,18398.5,18444.75,18386.75,18420.75,65918 +1704466800,18422,18504.5,18422,18488.25,59890 +1704468600,18488,18517.75,18477.5,18513,33904 +1704470400,18513,18526.5,18466.75,18468,37712 +1704472200,18468.5,18481.5,18443.5,18465.75,30127 +1704474000,18465.75,18468.25,18397.75,18406.25,34397 +1704475800,18406.25,18431.75,18398.25,18418.5,23130 +1704477600,18418,18421.25,18379.5,18420.25,31104 +1704479400,18420.25,18455,18419.75,18437.75,27132 +1704481200,18438.25,18459,18419,18427,23175 +1704483000,18427.5,18439,18368,18373.5,28686 +1704484800,18374,18385.5,18353,18368.25,23300 +1704486600,18368.25,18421.5,18353.75,18413,40841 +1704488400,18413.25,18418.5,18405.75,18411.75,8203 +1704490200,18411.5,18415.5,18407.5,18414.25,1615 +1704668400,18419.25,18439.25,18408,18427.75,3838 +1704670200,18427.5,18434,18419.25,18432,2102 +1704672000,18431.5,18446.75,18431.25,18444,2058 +1704673800,18443.75,18447,18438.75,18442.5,1617 +1704675600,18442,18449.5,18437.75,18441.5,1643 +1704677400,18441.25,18447.75,18417.25,18418.5,2974 +1704679200,18418.25,18418.25,18406.25,18413,2930 +1704681000,18413,18414.25,18406.75,18410.25,1145 +1704682800,18411,18412.25,18400.25,18400.25,2049 +1704684600,18400.25,18400.75,18387.25,18390.5,2632 +1704686400,18390.5,18399.75,18388.5,18395.75,1368 +1704688200,18395.5,18399,18392.75,18397.75,845 +1704690000,18397.5,18404.25,18394.5,18396,1375 +1704691800,18396.25,18397.25,18385.5,18390.75,1853 +1704693600,18390.5,18402,18387.75,18396.25,1659 +1704695400,18396,18396,18381.25,18387.75,1803 +1704697200,18388.25,18411.25,18387.5,18402.25,2667 +1704699000,18403,18403.75,18386.25,18392,2036 +1704700800,18392.75,18404.25,18373.5,18399.5,4510 +1704702600,18399.5,18403,18372.25,18373.75,2931 +1704704400,18374.75,18387.5,18349.5,18352,4953 +1704706200,18352,18375,18327.5,18369.5,5978 +1704708000,18369.25,18386.75,18369,18383,3220 +1704709800,18383.5,18393.5,18371.25,18373.5,2784 +1704711600,18373.75,18396,18359.25,18389,6204 +1704713400,18388.25,18416.5,18385.75,18408,5071 +1704715200,18407.75,18425.5,18403,18419.75,3623 +1704717000,18420,18435.5,18401.5,18434,6130 +1704718800,18433.5,18447,18418.75,18440.5,6453 +1704720600,18440.5,18446.5,18420,18426.75,6918 +1704722400,18426.5,18463.5,18421.5,18460.25,12859 +1704724200,18461.25,18582.75,18454.75,18577.75,81807 +1704726000,18577.75,18593.75,18562,18590,48946 +1704727800,18590.5,18620.5,18590,18607.25,29705 +1704729600,18607.5,18623,18589.5,18598.5,29253 +1704731400,18598.25,18628.5,18597.5,18626.5,29738 +1704733200,18626.75,18646.25,18623.75,18634.25,27003 +1704735000,18634.5,18668,18631.5,18666.25,20655 +1704736800,18666,18670.75,18655.25,18662.75,14358 +1704738600,18663.25,18692,18659.75,18690.75,15028 +1704740400,18690.75,18710.25,18681,18705.75,21575 +1704742200,18706,18742.75,18706,18734,22481 +1704744000,18733.75,18741.25,18720,18727.75,22340 +1704745800,18727.5,18760.5,18722.75,18750.5,50082 +1704747600,18750.5,18755.25,18740,18741,12529 +1704749400,18741.25,18742.5,18736,18737.5,3894 +1704754800,18737.25,18740,18729.75,18732.75,1891 +1704756600,18733.25,18736.5,18731,18734.5,1147 +1704758400,18734.5,18742.75,18732.25,18735.75,1791 +1704760200,18735.5,18739.5,18733.5,18736.75,1229 +1704762000,18736,18741.25,18732,18736.75,1523 +1704763800,18737,18739.25,18731.75,18738.25,1842 +1704765600,18738.25,18745,18735.25,18743.75,2161 +1704767400,18743.75,18745.25,18740.25,18743.75,1010 +1704769200,18743.75,18745.25,18737.25,18739,1057 +1704771000,18739.25,18740.5,18735.25,18738.75,748 +1704772800,18738.5,18738.75,18726.25,18727.5,1584 +1704774600,18727.5,18734.25,18727,18730.75,1036 +1704776400,18731,18734.5,18729.5,18730.25,822 +1704778200,18730,18732.75,18722.25,18725,1609 +1704780000,18724.75,18729,18721.75,18727.75,1441 +1704781800,18727.5,18737.25,18726.25,18734,1696 +1704783600,18734,18734,18720.5,18721,2176 +1704785400,18720.75,18722,18714.5,18716,2048 +1704787200,18716,18716.75,18696,18698.25,4650 +1704789000,18698.25,18700,18686,18695.25,3752 +1704790800,18695.5,18703.25,18668.75,18682.75,5862 +1704792600,18682.5,18697,18681,18690,3293 +1704794400,18689.75,18691.75,18675.75,18685.25,3023 +1704796200,18684.5,18688.5,18671.25,18679.5,3594 +1704798000,18679.5,18685.75,18659.75,18661,4064 +1704799800,18661,18666,18633,18643.5,5446 +1704801600,18643.75,18667.25,18637.75,18656,6846 +1704803400,18655.75,18674.75,18650.25,18672.5,5955 +1704805200,18672.25,18672.75,18650.5,18650.75,6704 +1704807000,18650.5,18653.75,18607,18614.75,16641 +1704808800,18614.5,18630.75,18613.25,18618,13601 +1704810600,18618.5,18663.75,18609.75,18654.25,74283 +1704812400,18654.25,18696.25,18632.5,18676.75,45749 +1704814200,18676.75,18701,18661.25,18683,34782 +1704816000,18683,18735.75,18682.25,18729,33780 +1704817800,18729,18782.75,18723.5,18782,33967 +1704819600,18781.5,18789,18764.25,18776,27500 +1704821400,18776.25,18797.75,18763.25,18795,22816 +1704823200,18795,18817.75,18777.25,18779.75,28926 +1704825000,18779.75,18805.75,18747.75,18790,36816 +1704826800,18790,18805.25,18758,18765.25,25488 +1704828600,18765.5,18784.75,18755.25,18777.75,22563 +1704830400,18777.5,18792.25,18749.75,18775.25,31527 +1704832200,18775.25,18790.75,18725.75,18781,59013 +1704834000,18781,18787.25,18775.25,18777.5,8538 +1704835800,18778,18784.25,18775.5,18778.75,1932 +1704841200,18778.75,18778.75,18765.75,18775.5,2010 +1704843000,18775.75,18788.5,18775.25,18787,1156 +1704844800,18787.25,18800,18786.5,18795.75,2490 +1704846600,18796,18798.25,18782.25,18786.5,1918 +1704848400,18787,18787.75,18772.75,18776.25,1962 +1704850200,18776,18785.25,18772.75,18783.75,1624 +1704852000,18784,18789,18780.25,18780.25,1655 +1704853800,18780.75,18790.75,18777.75,18786,1246 +1704855600,18786.25,18787.25,18776.25,18777.75,1184 +1704857400,18777.75,18778.25,18771.5,18775,1107 +1704859200,18775,18785,18774,18780.5,1256 +1704861000,18781.25,18781.5,18776.25,18777,752 +1704862800,18777,18780.5,18770,18771,953 +1704864600,18771,18778,18769.25,18775.5,1194 +1704866400,18774.75,18782.5,18770.25,18773.25,1073 +1704868200,18773.5,18774.75,18755.5,18762,2010 +1704870000,18762.5,18781.5,18759.5,18778.25,2173 +1704871800,18778.75,18797.5,18775.25,18794.25,2669 +1704873600,18794.75,18810.75,18790,18804.5,4889 +1704875400,18804.25,18814,18795.25,18808.25,3624 +1704877200,18808,18849,18801.25,18845.5,6781 +1704879000,18845.25,18855.5,18838,18847,4000 +1704880800,18846.75,18851,18821.25,18830,3380 +1704882600,18829.25,18829.25,18816,18823,2991 +1704884400,18824.25,18833.5,18809.5,18811.25,3655 +1704886200,18810.5,18810.75,18783.75,18796.75,4843 +1704888000,18796.5,18815.25,18796.25,18811.25,5388 +1704889800,18811.5,18813.75,18789.25,18790.5,4738 +1704891600,18790.75,18798,18779.5,18788.25,6606 +1704893400,18788.25,18788.75,18764,18765.75,7478 +1704895200,18765.25,18792.25,18758.5,18789.25,10767 +1704897000,18789.25,18823.25,18762.75,18786.5,69263 +1704898800,18786.5,18813.5,18750.75,18806.5,47816 +1704900600,18806.5,18843,18802.5,18842,33659 +1704902400,18842,18846.75,18804,18815.25,27755 +1704904200,18815.75,18835.25,18806.75,18828.75,22392 +1704906000,18829,18844.5,18818.5,18839.25,18190 +1704907800,18839.75,18863.5,18837.25,18860,19870 +1704909600,18860.25,18881.75,18835.25,18853.5,38013 +1704911400,18854.25,18877,18851.75,18873.75,15988 +1704913200,18873.75,18914.25,18870.5,18900.5,30613 +1704915000,18900.25,18931,18893,18929.75,23018 +1704916800,18929.75,18932.25,18871.25,18888,37954 +1704918600,18888,18901.25,18842,18890.75,51315 +1704920400,18891,18908.25,18889,18903,9012 +1704922200,18902.5,18907,18900,18906.25,1609 +1704927600,18904.25,18916,18894,18915.25,2002 +1704929400,18915.75,18916.75,18907.25,18910,1358 +1704931200,18909.75,18916.25,18908.5,18912.25,1208 +1704933000,18912.25,18936,18912.25,18923,2790 +1704934800,18923,18940.25,18922.75,18931.5,2972 +1704936600,18932.25,18939,18929.25,18934.25,1325 +1704938400,18934.25,18946,18932,18940.25,2765 +1704940200,18940.25,18944.25,18937.5,18943.5,1591 +1704942000,18943.5,18947.25,18941.75,18945.5,1092 +1704943800,18945.5,18957.25,18944.5,18955.5,2315 +1704945600,18955.25,18958.75,18951,18951.25,1438 +1704947400,18951.25,18951.5,18942.75,18947,1437 +1704949200,18947,18954,18941.25,18947.5,1904 +1704951000,18947,18951.25,18943,18947.5,1604 +1704952800,18947.25,18956,18941.75,18950.25,1381 +1704954600,18950.25,18963.5,18949.5,18956.75,2293 +1704956400,18956.75,18967.5,18955,18963,2384 +1704958200,18963,18967.5,18956,18959.5,1991 +1704960000,18959.5,18995.75,18954.75,18986.75,5995 +1704961800,18986.75,18997.25,18982.75,18991,3500 +1704963600,18990.5,18991.5,18960.25,18964.25,5756 +1704965400,18964.25,18964.25,18944.5,18953.25,4753 +1704967200,18953.75,18958.25,18941.75,18953.25,3313 +1704969000,18953.5,18955,18943.75,18953.25,2719 +1704970800,18953.5,18971.75,18953.25,18960.75,4161 +1704972600,18960.25,18964,18947,18957.25,3028 +1704974400,18956.75,18967.5,18950,18958.5,3551 +1704976200,18958.25,18966.75,18951,18952.75,3340 +1704978000,18952.5,18986.25,18950.75,18975,5442 +1704979800,18977.75,19006.25,18841.5,18856.75,49363 +1704981600,18857,18935.75,18851.25,18933.75,23509 +1704983400,18933.75,18992.75,18876,18907.5,94702 +1704985200,18907.5,18910.75,18773.75,18840.5,85993 +1704987000,18840.5,18876,18790.5,18805,56055 +1704988800,18804.75,18815.75,18725.75,18745.25,55127 +1704990600,18745.25,18762.75,18702.25,18722.5,49562 +1704992400,18722.5,18768.25,18720.75,18733.25,30372 +1704994200,18733.75,18806.75,18733.5,18787.5,29894 +1704996000,18787,18846.75,18783.75,18835,33647 +1704997800,18835.25,18885.5,18831.5,18883,27092 +1704999600,18883.25,18900.75,18864.75,18896.25,28607 +1705001400,18896.75,18933,18887.5,18924.25,25175 +1705003200,18924.25,18928,18875.25,18896,32929 +1705005000,18896.25,18925,18876.25,18914.75,36734 +1705006800,18914.75,18919,18905.75,18912,8484 +1705008600,18912,18913.75,18905.75,18907.5,1922 +1705014000,18907,18912.5,18890.5,18908.75,2394 +1705015800,18909.25,18911.5,18894,18901,1994 +1705017600,18900.75,18914.5,18900.5,18902.25,2383 +1705019400,18902.75,18904,18879.25,18883,2703 +1705021200,18883.25,18883.25,18871,18878,2321 +1705023000,18877.75,18895,18869.5,18892,2889 +1705024800,18892.25,18903.25,18891.25,18902,2119 +1705026600,18902.5,18912.5,18899.25,18907.25,1576 +1705028400,18907.75,18909.75,18901.25,18906.75,1070 +1705030200,18907,18909.5,18903.25,18906,792 +1705032000,18906,18907.25,18886.5,18888.75,1931 +1705033800,18889,18896.5,18886.75,18895.5,1065 +1705035600,18895,18905.25,18894.75,18901.5,1303 +1705037400,18902,18904,18891.5,18893,1111 +1705039200,18893,18901.5,18890,18899.75,1030 +1705041000,18899.25,18908.25,18893.25,18907.25,1301 +1705042800,18907.5,18911,18885.5,18886.75,3416 +1705044600,18887.5,18891,18864.5,18870.5,3417 +1705046400,18870,18913.75,18866.25,18909,5634 +1705048200,18909.5,18925,18889.25,18912.75,4380 +1705050000,18912.25,18927,18892.75,18900.5,3924 +1705051800,18900.75,18914.25,18874.5,18876.75,3733 +1705053600,18876.25,18896.25,18871.5,18892.5,2580 +1705055400,18892,18894.25,18862.5,18872.75,3709 +1705057200,18873.25,18884,18855.5,18869.5,4329 +1705059000,18870.25,18871,18815.75,18845.25,10861 +1705060800,18844.75,18862.5,18836.5,18856.5,6814 +1705062600,18857.25,18872,18854.75,18857.75,5640 +1705064400,18857.75,18877.75,18844.5,18858.75,8599 +1705066200,18856.5,18928.5,18856.5,18913,25149 +1705068000,18913.25,18958,18905.25,18958,17696 +1705069800,18957.25,18991.75,18923.25,18935.25,74561 +1705071600,18935.75,18955.25,18884.5,18914.5,66398 +1705073400,18915.5,18939,18862.75,18893.75,49787 +1705075200,18893.5,18945,18883.75,18931.25,37074 +1705077000,18931.5,18938,18870.25,18877.25,35079 +1705078800,18878,18909,18866.5,18893,25902 +1705080600,18893.25,18914.25,18879,18903,19757 +1705082400,18903,18926.25,18902.75,18919,17546 +1705084200,18919.5,18932.5,18912.75,18928.5,13400 +1705086000,18928.5,18943.25,18909.5,18922.25,17092 +1705087800,18922,18923.25,18892.75,18900.25,22833 +1705089600,18900.5,18909.75,18881.25,18903,24792 +1705091400,18903.5,18929.25,18899.75,18921.5,35021 +1705093200,18921.5,18921.75,18903.25,18903.5,8601 +1705095000,18903.25,18906.25,18896.25,18904.5,1870 +1705273200,18911,18913.25,18888,18895,2190 +1705275000,18895,18907,18892.25,18894.5,1546 +1705276800,18894.75,18899.75,18890.75,18898.75,1482 +1705278600,18898.5,18906.75,18894.75,18905.25,1131 +1705280400,18905.5,18911.25,18896.75,18899,1618 +1705282200,18899.5,18908.75,18896,18907,1439 +1705284000,18907.25,18922.75,18905.5,18920.5,1553 +1705285800,18920,18931.5,18918.5,18929.5,1816 +1705287600,18930,18936.25,18929.5,18932.5,1592 +1705289400,18932.5,18938.25,18932,18934.5,1075 +1705291200,18934.25,18937,18930.5,18936.5,1334 +1705293000,18936.25,18942.25,18934,18940.75,1080 +1705294800,18940.75,18940.75,18931,18934.5,1101 +1705296600,18934.5,18935.25,18929.5,18932.5,739 +1705298400,18932,18953.75,18931.75,18952.25,2138 +1705300200,18952,18962.5,18949.5,18957.75,1646 +1705302000,18958,18973.5,18953.25,18953.75,2877 +1705303800,18954.25,18955.5,18944.25,18947,2429 +1705305600,18947,18971.25,18942.25,18960.5,3294 +1705307400,18960.25,18961,18917,18917.25,4609 +1705309200,18917.75,18934,18903.5,18932.5,4204 +1705311000,18931.5,18934,18903.5,18911,2900 +1705312800,18911.25,18923.5,18905.25,18915.25,2242 +1705314600,18914.75,18921.75,18907.75,18918.5,1490 +1705316400,18919.5,18921,18898.25,18902,2012 +1705318200,18902.25,18921.25,18895.75,18917.5,2625 +1705320000,18917,18930,18909,18926.75,2749 +1705321800,18927.25,18927.5,18910,18912,2089 +1705323600,18912,18918.25,18900.75,18914.25,2484 +1705325400,18914.75,18919.5,18906.25,18909.75,1954 +1705327200,18910,18912,18888.5,18907,4944 +1705329000,18907,18915.5,18885.5,18901.75,8795 +1705330800,18902.25,18906.5,18889.75,18906,6343 +1705332600,18906,18925.75,18905.5,18924.25,5957 +1705334400,18924.25,18927.25,18911.25,18922.25,4707 +1705336200,18922.25,18928.25,18910.25,18911,3875 +1705338000,18911.5,18922.75,18903.5,18919.25,4940 +1705339800,18919.75,18921.75,18912,18919.25,1897 +1705359600,18910.25,18914.25,18893.75,18895,2678 +1705361400,18895,18895.5,18882.75,18884.5,2638 +1705363200,18885,18886,18861.75,18870,4384 +1705365000,18869,18871.5,18840.25,18842,4700 +1705366800,18841.5,18854.5,18831,18852.75,4901 +1705368600,18853.25,18865,18849.75,18860,3674 +1705370400,18860,18866.75,18850.25,18859.5,2823 +1705372200,18859.5,18860,18847,18851.75,2258 +1705374000,18851.5,18853.75,18841.25,18842.5,1947 +1705375800,18842.25,18845.25,18833.25,18842.5,2447 +1705377600,18843,18848.75,18840.5,18842.25,1552 +1705379400,18842.25,18845,18836,18844.75,1291 +1705381200,18844,18845.25,18838.75,18842,959 +1705383000,18842,18843.5,18824,18827,2169 +1705384800,18826.25,18827.75,18815.25,18827.5,3222 +1705386600,18827.25,18832,18820.25,18830.25,1793 +1705388400,18830.75,18834.75,18815.25,18827,3042 +1705390200,18826.25,18843,18824.75,18828.75,2543 +1705392000,18828.75,18828.75,18761,18773.5,12497 +1705393800,18773.25,18800.75,18771.5,18790,4865 +1705395600,18790,18814.5,18789.75,18791.75,5529 +1705397400,18792.75,18811.25,18789.25,18803.75,3693 +1705399200,18804.25,18806.75,18782,18783,3408 +1705401000,18783.25,18803.25,18775.25,18795,3284 +1705402800,18794.5,18810.25,18794.5,18809.5,2751 +1705404600,18809,18837.5,18802.75,18830.5,4713 +1705406400,18830.75,18846.75,18821.75,18843,6026 +1705408200,18843.25,18866,18837.25,18861.25,6675 +1705410000,18861,18864.5,18821.5,18832.75,7939 +1705411800,18833.5,18879.5,18828.25,18842.25,15999 +1705413600,18842.25,18867.75,18831.75,18866,11185 +1705415400,18866.25,18895.5,18804.25,18863,80714 +1705417200,18863.25,18953,18841.5,18940.75,65592 +1705419000,18941,18983,18922,18963.5,42997 +1705420800,18963.5,18972.25,18884.5,18944.5,84599 +1705422600,18945.25,18968.25,18890,18899,40067 +1705424400,18899.25,18910.25,18862,18867.5,38623 +1705426200,18868.25,18882.75,18842.5,18846.75,32350 +1705428000,18846.75,18897.25,18840.75,18888.25,30987 +1705429800,18888.25,18897.5,18839,18851.5,26754 +1705431600,18851.75,18858.75,18811.25,18839.25,28584 +1705433400,18839.75,18881,18829.25,18876.25,23309 +1705435200,18876.75,18894.5,18870.5,18877.75,21849 +1705437000,18878.25,18919,18872,18917.25,37157 +1705438800,18917.25,18923,18910.25,18922.25,9711 +1705440600,18922.25,18930.5,18918,18927.25,2699 +1705446000,18927.25,18931.25,18917.75,18924,1733 +1705447800,18924,18929,18915.75,18928.75,1326 +1705449600,18928.5,18930.5,18910,18912.25,2389 +1705451400,18913,18914.5,18904.75,18909.5,1467 +1705453200,18909.25,18911.75,18899.5,18907.75,1668 +1705455000,18908,18912,18894.5,18899.75,2121 +1705456800,18899.75,18903.5,18884,18888,2736 +1705458600,18888,18889.5,18877,18878,2161 +1705460400,18878,18879.5,18870.25,18872.25,1873 +1705462200,18872.5,18875.25,18857.5,18858.25,2795 +1705464000,18858,18868,18853.25,18864.5,2142 +1705465800,18865,18877.25,18864.25,18871,1808 +1705467600,18870.75,18871,18852.75,18857.75,2257 +1705469400,18858,18858,18841.5,18842.5,2626 +1705471200,18842.5,18842.5,18791.75,18800.5,7547 +1705473000,18800.5,18804.75,18783.25,18792.5,4795 +1705474800,18792.25,18798.25,18765.25,18771,7098 +1705476600,18771.25,18794,18766.25,18790.75,5545 +1705478400,18790.75,18810.5,18777.25,18810.5,6732 +1705480200,18810,18811.5,18785,18786.25,4385 +1705482000,18786.5,18808,18767,18799,6992 +1705483800,18798,18823.5,18795.75,18821.5,4634 +1705485600,18821.25,18831.75,18813.75,18814.25,4672 +1705487400,18814,18822.25,18801.5,18821,4344 +1705489200,18821,18827,18802.25,18819,4117 +1705491000,18818.75,18847.25,18817.25,18840.75,5561 +1705492800,18840.75,18857.25,18831.5,18851.5,6164 +1705494600,18851.75,18851.75,18832.75,18839.25,4644 +1705496400,18838.75,18839.75,18817.25,18819,9004 +1705498200,18818.75,18822.25,18754.5,18769.75,24714 +1705500000,18769.5,18793,18760,18774.25,15054 +1705501800,18774.5,18792.25,18653,18656.25,96619 +1705503600,18656.75,18712.75,18638.5,18699.5,68442 +1705505400,18699.25,18736,18676.25,18718.75,53464 +1705507200,18719,18777.5,18717.5,18767.5,44098 +1705509000,18767.5,18790.5,18751.75,18759.75,34018 +1705510800,18759.5,18773,18730.5,18738.75,28465 +1705512600,18738.75,18765.5,18721.5,18758,23853 +1705514400,18757.5,18774.25,18705,18717.25,30082 +1705516200,18717.5,18719.75,18682.5,18710.25,30842 +1705518000,18710.25,18756,18704.25,18751,25067 +1705519800,18751,18792.25,18750.25,18777.75,27659 +1705521600,18777.75,18781.75,18746.75,18754,27001 +1705523400,18754.5,18834.25,18751.75,18818,48980 +1705525200,18818,18819,18803.75,18809.75,9869 +1705527000,18810,18812.5,18808.75,18809.5,1776 +1705532400,18803.75,18810.25,18783.5,18809.25,3608 +1705534200,18809.25,18810.25,18799.75,18803,1215 +1705536000,18803.5,18810,18792.5,18799.5,2001 +1705537800,18799.75,18815.5,18797.75,18814,1883 +1705539600,18815.25,18821.75,18807.5,18812,2978 +1705541400,18811.75,18813.25,18793.75,18807.75,2727 +1705543200,18808.25,18817,18805.25,18813,1761 +1705545000,18812.75,18814.5,18801.25,18803.5,1276 +1705546800,18803.75,18813.25,18802,18808.5,1763 +1705548600,18808.5,18816.25,18800.25,18801.5,1202 +1705550400,18801.75,18804.25,18796,18800.5,1167 +1705552200,18800.75,18803,18788.5,18797.25,1470 +1705554000,18797.25,18803.75,18794.75,18801.25,1065 +1705555800,18801.25,18817,18792.25,18813.75,2599 +1705557600,18813.5,18838.75,18812.75,18831.75,3555 +1705559400,18831.75,18845.25,18825.25,18841.75,2580 +1705561200,18841.5,18848.5,18835,18836.75,2869 +1705563000,18836.5,18843.25,18819.5,18840.5,3493 +1705564800,18840.25,18866,18836.75,18853.25,7370 +1705566600,18852.75,18857.25,18833,18841,3737 +1705568400,18841.25,18871,18838.5,18866.25,5506 +1705570200,18866,18885,18860.25,18867,5607 +1705572000,18866.75,18870.75,18857,18870,3062 +1705573800,18869.75,18897,18861.25,18891.75,4634 +1705575600,18892,18918.25,18889.75,18914.5,7007 +1705577400,18914.25,18947.75,18911.75,18941.75,8141 +1705579200,18941.5,18958.5,18939.5,18952,8486 +1705581000,18952.5,18974.5,18952.25,18955.25,8673 +1705582800,18956,18973.25,18953.5,18968.5,6980 +1705584600,18968.5,18994,18925.5,18931.25,29379 +1705586400,18931.5,18972.75,18931.5,18945.5,19507 +1705588200,18946.25,19003.5,18944,18977,86086 +1705590000,18976.75,18991.25,18935.5,18982,62901 +1705591800,18982.75,19029,18955.75,19004.75,65429 +1705593600,19005.25,19038,18975.75,19035,48551 +1705595400,19035.25,19051.5,19015.5,19027.75,41199 +1705597200,19028,19032.25,18939.75,18974.75,59739 +1705599000,18975.25,18976.5,18940,18950.75,33314 +1705600800,18951,18952,18891.75,18905.75,45240 +1705602600,18905.75,18971.5,18904.25,18965.5,35467 +1705604400,18965.75,19045.5,18965.5,19042.5,44540 +1705606200,19042.5,19061,19015.75,19049.75,48975 +1705608000,19050,19064.25,19033.75,19058,31653 +1705609800,19058,19075,19035.25,19058.25,57946 +1705611600,19058.25,19072.75,19040.75,19070.5,15098 +1705613400,19070.25,19072,19061.25,19066.5,3111 +1705618800,19065.25,19073.25,19056.5,19070.5,2698 +1705620600,19070.75,19101.25,19067.25,19098.5,3961 +1705622400,19098.25,19103.75,19083.75,19103.5,3920 +1705624200,19104,19108.75,19095.75,19102,3570 +1705626000,19102.25,19107.75,19080.5,19086,3907 +1705627800,19086,19108.25,19085.25,19106.5,2924 +1705629600,19106,19112.75,19100.75,19105.75,2664 +1705631400,19105.25,19121.25,19100.5,19119,3093 +1705633200,19118.5,19127.75,19114.25,19116,2706 +1705635000,19116.25,19126.75,19112.25,19123.25,1554 +1705636800,19123,19125.5,19115.25,19117.25,1385 +1705638600,19117.75,19120.75,19113.25,19118.5,1010 +1705640400,19118.5,19125.25,19114.5,19118.25,1251 +1705642200,19118.25,19119.75,19097,19099,2190 +1705644000,19099,19113.25,19098.25,19103.5,2083 +1705645800,19104,19116,19102,19112.75,2034 +1705647600,19113,19140.5,19101.5,19125.25,5550 +1705649400,19124.75,19139,19120.5,19134.75,4660 +1705651200,19133.75,19137.75,19117.5,19127,5359 +1705653000,19126.75,19160.25,19117.5,19159.25,5758 +1705654800,19159,19186,19151.25,19182.25,8507 +1705656600,19182.25,19182.5,19150.75,19175.5,5832 +1705658400,19175.5,19176.25,19162.75,19168.5,3397 +1705660200,19169.25,19194,19167.25,19184.5,4105 +1705662000,19184.75,19191.25,19177.75,19186.25,3563 +1705663800,19186.25,19203,19184,19196.5,5581 +1705665600,19195.5,19198.75,19167.25,19172.5,6286 +1705667400,19172.25,19190.25,19159.5,19187.25,7179 +1705669200,19187.5,19204.5,19181.25,19182.5,9286 +1705671000,19182.5,19193.25,19166.25,19169.25,10113 +1705672800,19169.25,19176,19137.75,19139,18113 +1705674600,19140,19162,19115.5,19157.75,72485 +1705676400,19159.25,19182,19118.25,19165.25,64570 +1705678200,19165.25,19190.5,19142,19175.5,45237 +1705680000,19176,19220.25,19162,19207,43815 +1705681800,19207,19219,19176.5,19215.25,37200 +1705683600,19215.5,19244.5,19185.75,19237.25,37744 +1705685400,19237.5,19274.5,19234.5,19274.25,42357 +1705687200,19274.25,19306.75,19255.5,19300.25,37634 +1705689000,19300.5,19344.75,19299.5,19344.5,31726 +1705690800,19344.75,19386.75,19339,19364.5,44033 +1705692600,19364.75,19380,19334.75,19378.25,41266 +1705694400,19378.5,19397.25,19365.5,19379.5,34536 +1705696200,19379.75,19396.75,19373.5,19391.75,47893 +1705698000,19391.75,19414.75,19385.5,19414.25,14877 +1705699800,19414.5,19420.5,19411,19412,4205 +1705878000,19415.25,19448.75,19415.25,19429,6432 +1705879800,19429,19443.25,19423.75,19433.25,2962 +1705881600,19433.75,19446.75,19429.25,19446.5,2384 +1705883400,19446.75,19512.25,19445.25,19505.75,8643 +1705885200,19505.5,19518.25,19495,19509.25,7892 +1705887000,19508.75,19516,19491.75,19497.25,4241 +1705888800,19498,19511.25,19492.75,19496.5,2869 +1705890600,19497.25,19503.25,19486.75,19499,2708 +1705892400,19499.25,19501,19488.75,19494,1709 +1705894200,19494.5,19504,19491.5,19496,1823 +1705896000,19496.25,19504.5,19496.25,19500.5,1393 +1705897800,19500.25,19504.25,19495,19501.75,920 +1705899600,19501.5,19503.75,19494.25,19494.5,1308 +1705901400,19495,19499,19479.25,19484.75,2218 +1705903200,19484.75,19499,19483.25,19486.5,2563 +1705905000,19487,19497.75,19483,19492.5,2075 +1705906800,19492.25,19509.5,19482,19505.75,3927 +1705908600,19505.75,19508.5,19483.5,19487.25,4671 +1705910400,19486.25,19491.5,19470.5,19475.5,5325 +1705912200,19476,19489.75,19467.75,19488.75,4221 +1705914000,19489,19494,19475.75,19478.75,4337 +1705915800,19479,19491.25,19472.25,19487.25,3138 +1705917600,19486.75,19497,19478.5,19484,2526 +1705919400,19483.25,19489,19476.5,19485.5,2042 +1705921200,19485,19496.75,19482.75,19493.75,2638 +1705923000,19494,19505.25,19484.5,19485,4040 +1705924800,19484.75,19523.25,19483.25,19521.75,6390 +1705926600,19521,19531.75,19514,19519.25,6576 +1705928400,19519.5,19521.5,19494.5,19509.25,6766 +1705930200,19509,19509,19466.75,19476,12100 +1705932000,19476.25,19484.5,19462.5,19477.5,12837 +1705933800,19477.5,19534.25,19441.25,19489.5,87979 +1705935600,19489.75,19501,19432.5,19437.25,68013 +1705937400,19437.25,19439.75,19388,19399.75,60289 +1705939200,19400.25,19450,19389.5,19443.5,37300 +1705941000,19443.5,19463,19430,19460.5,28411 +1705942800,19460.5,19462.25,19410.75,19440.5,27531 +1705944600,19440.25,19448.25,19418.75,19432,18996 +1705946400,19432.5,19432.75,19383.25,19388.75,26132 +1705948200,19388.75,19435.25,19386.5,19428.5,22818 +1705950000,19428.75,19436.25,19391.25,19412,23339 +1705951800,19412.5,19423.25,19400,19418.75,21981 +1705953600,19419,19439.25,19403,19434.25,23216 +1705955400,19434.5,19437,19403.5,19410,36276 +1705957200,19410,19411,19393,19404,8301 +1705959000,19403.75,19410.75,19402.5,19404.75,1589 +1705964400,19410.25,19414.5,19399.25,19413.25,1892 +1705966200,19412.75,19423.25,19412.5,19413.75,1483 +1705968000,19413.5,19422.25,19410.25,19416.75,1618 +1705969800,19416.5,19424.5,19416.25,19420.75,1311 +1705971600,19420.75,19422.25,19407,19411,1930 +1705973400,19411.5,19433.75,19403.5,19427.25,4090 +1705975200,19426.75,19437,19418.5,19432.5,3263 +1705977000,19432.25,19435,19418,19419.5,1675 +1705978800,19419.5,19434.25,19415.5,19430.75,2006 +1705980600,19431,19433,19414.5,19415.5,1868 +1705982400,19415.25,19429.5,19414.75,19427.5,1318 +1705984200,19427.5,19428.5,19422.25,19423.25,799 +1705986000,19423.75,19429.25,19422.5,19426.5,858 +1705987800,19426.5,19427.75,19416.75,19420.5,1074 +1705989600,19419.5,19427.25,19418,19425,720 +1705991400,19425,19430,19420.25,19426,1106 +1705993200,19426.25,19436.5,19425,19433,1840 +1705995000,19433,19433,19421.75,19429,2086 +1705996800,19429.5,19431.75,19385.5,19390,5874 +1705998600,19390,19397.25,19369.75,19386.75,4953 +1706000400,19386.25,19414.75,19382.75,19405.25,4606 +1706002200,19405,19416,19401,19412.5,2978 +1706004000,19412.25,19412.75,19385.5,19403,3813 +1706005800,19402.75,19404.75,19389.5,19397.75,2763 +1706007600,19397.75,19410.25,19397.75,19401,3256 +1706009400,19400.25,19427.25,19399.75,19423.5,4571 +1706011200,19423.25,19429.75,19417,19420.25,2983 +1706013000,19419.5,19437,19415.5,19430.75,5043 +1706014800,19431,19457.5,19430,19456.75,7075 +1706016600,19456.75,19474.75,19444.25,19449.25,11542 +1706018400,19448.75,19450.25,19424.25,19437.5,10957 +1706020200,19436.75,19437.25,19358.75,19423,72231 +1706022000,19423,19433.75,19377.25,19414.5,46798 +1706023800,19414.5,19425.75,19391.75,19401.75,35182 +1706025600,19402,19428.25,19384.25,19391,30812 +1706027400,19391,19418,19376.75,19416.25,25365 +1706029200,19416,19418.5,19391,19400.5,15203 +1706031000,19400,19443.25,19393,19438.75,17184 +1706032800,19439,19442.25,19423.5,19425.75,16611 +1706034600,19426.25,19437,19409.25,19431,18642 +1706036400,19431,19436.5,19415.25,19422.5,14632 +1706038200,19421.75,19450,19413.75,19443.75,18643 +1706040000,19443.75,19472,19439,19458.75,22855 +1706041800,19459,19488.25,19446.25,19478.75,40490 +1706043600,19478.75,19504.25,19459.5,19490.75,20765 +1706045400,19491.25,19507.5,19489.25,19501.75,4093 +1706050800,19503.25,19526,19501.5,19522.25,3635 +1706052600,19522,19527,19520.5,19525.5,1475 +1706054400,19525,19527.75,19519.75,19522,1728 +1706056200,19521.75,19537.75,19519.75,19534.5,2301 +1706058000,19534,19534.25,19518,19523,2679 +1706059800,19523.5,19533.25,19523,19531.75,2179 +1706061600,19531.5,19536.5,19524.5,19530,1902 +1706063400,19530.5,19535.5,19527,19535.5,1120 +1706065200,19535.25,19546.5,19533.75,19541.5,2403 +1706067000,19542.25,19544.75,19537.25,19542.75,1768 +1706068800,19543,19543.75,19537.5,19542.5,945 +1706070600,19542.75,19545.75,19540.5,19543.75,825 +1706072400,19544,19551.75,19539.75,19551.25,1618 +1706074200,19551.5,19558.75,19548.75,19552.5,1810 +1706076000,19552.5,19571,19550,19565,3871 +1706077800,19565.75,19580.75,19561.25,19569.5,3299 +1706079600,19569.5,19577.5,19566.25,19570.25,4556 +1706081400,19570.5,19590.75,19569.75,19582.25,6111 +1706083200,19582.25,19590.25,19577.25,19581.5,5434 +1706085000,19581.75,19602.5,19581.25,19598.25,5540 +1706086800,19598.25,19614.5,19592.25,19605.75,5493 +1706088600,19605.75,19615.5,19603.5,19610.25,3408 +1706090400,19610.5,19614.25,19596,19599,3269 +1706092200,19598.75,19604.25,19591.5,19600.25,3257 +1706094000,19600.25,19611.5,19592,19597.25,4561 +1706095800,19597.5,19602.75,19593,19595,2503 +1706097600,19594.5,19605.25,19590.5,19601,3824 +1706099400,19600.75,19620.5,19600.75,19612.25,5430 +1706101200,19612.25,19639.75,19611.25,19637.5,10755 +1706103000,19637.5,19641.5,19604.75,19613.5,10194 +1706104800,19613.5,19643.75,19610,19642,11376 +1706106600,19641.75,19644.75,19586.75,19619,75298 +1706108400,19618.75,19668.25,19587.25,19664.25,58849 +1706110200,19665,19714.25,19657.75,19685,54060 +1706112000,19685.25,19693,19637.5,19657.75,43562 +1706113800,19658,19703.5,19650.75,19698.75,34126 +1706115600,19699,19723.25,19684.25,19711.5,34066 +1706117400,19712.25,19742.75,19712.25,19733.75,28307 +1706119200,19734,19734.75,19667.25,19708,43171 +1706121000,19707.75,19709.75,19645.75,19664,35001 +1706122800,19664,19668.25,19581.25,19596.25,40028 +1706124600,19596.75,19640.25,19587.25,19613.5,33547 +1706126400,19613.75,19632.5,19563.5,19566.25,37722 +1706128200,19566,19614.75,19553.25,19574,51335 +1706130000,19574.25,19583.25,19519,19545.25,18969 +1706131800,19544.75,19585,19544,19579.5,4127 +1706137200,19564,19576.75,19559.25,19559.25,3133 +1706139000,19559.5,19569.75,19555.25,19566,2573 +1706140800,19565.75,19567.25,19549.25,19559,2765 +1706142600,19559.25,19571.75,19557,19571.75,1775 +1706144400,19572.25,19585,19552.5,19556.25,3012 +1706146200,19556,19562.25,19539.75,19557.5,3441 +1706148000,19557.5,19567.25,19550.25,19561.25,2870 +1706149800,19561.25,19561.75,19538.5,19550.75,2261 +1706151600,19550.75,19556.25,19543,19549.75,1966 +1706153400,19550,19558.25,19549.5,19554.75,976 +1706155200,19555,19566.25,19552.5,19565.25,1133 +1706157000,19564.75,19566.75,19558.75,19559,1026 +1706158800,19558.75,19566.5,19553.5,19564,1420 +1706160600,19563.25,19576.5,19561.5,19575.25,1340 +1706162400,19575,19575.5,19563,19570.75,1555 +1706164200,19571,19579.75,19564.25,19572.75,1690 +1706166000,19573,19596.75,19570.25,19581.75,3291 +1706167800,19582,19587.25,19576.5,19576.75,1621 +1706169600,19576.75,19581.75,19552.25,19572,6437 +1706171400,19572.75,19604.5,19569,19585,5573 +1706173200,19585.5,19590,19565.25,19573,4368 +1706175000,19573,19590.25,19572.25,19577.25,3484 +1706176800,19577,19578,19562.75,19569,3093 +1706178600,19568,19571.75,19559.75,19567,2290 +1706180400,19567,19572,19559.5,19568,2412 +1706182200,19568.5,19598,19563.75,19596,6739 +1706184000,19596,19612.75,19584.5,19598,7893 +1706185800,19597.25,19613.25,19584,19587.25,4772 +1706187600,19587.25,19608.25,19585.75,19600.25,6348 +1706189400,19598.75,19664.75,19563,19655.75,29092 +1706191200,19655.75,19676.5,19647,19671,16546 +1706193000,19671.25,19676,19609.75,19617.75,72555 +1706194800,19618.25,19684,19598.5,19679.25,58221 +1706196600,19679.5,19687.25,19625.75,19656.75,52176 +1706198400,19656.75,19677,19633.25,19673.25,35660 +1706200200,19673.5,19701.25,19652,19673.25,39340 +1706202000,19673,19681.25,19617.25,19628,40003 +1706203800,19629,19635.5,19582.25,19600.25,33693 +1706205600,19601,19631.25,19560.5,19577.25,43528 +1706207400,19577.75,19594.5,19519.5,19526,37515 +1706209200,19526,19529,19491.25,19524,37241 +1706211000,19524.25,19559,19506.75,19558.5,27500 +1706212800,19558.25,19568.25,19539.5,19546.75,24164 +1706214600,19547,19588.75,19541.5,19587.25,41628 +1706216400,19587,19600,19536.75,19552.75,17442 +1706218200,19552.25,19560.5,19528.5,19528.75,4947 +1706223600,19520.5,19520.75,19479.75,19482.25,5298 +1706225400,19481.75,19499.5,19480.75,19491.75,2498 +1706227200,19492,19499,19477.75,19485.75,3130 +1706229000,19486,19494.75,19479.5,19479.75,2232 +1706230800,19480,19480,19458.75,19470.25,4500 +1706232600,19470.5,19470.5,19458,19469,2338 +1706234400,19468.5,19485,19468.25,19482.75,2190 +1706236200,19483.25,19490,19466,19468,2179 +1706238000,19468,19476.25,19467.25,19470,1733 +1706239800,19469.75,19476,19462.5,19467,1391 +1706241600,19467,19469,19444.75,19449.5,2820 +1706243400,19449.5,19456,19432.75,19440.5,3191 +1706245200,19440.25,19463.75,19438.75,19461,2217 +1706247000,19461,19472,19454.5,19455,2618 +1706248800,19455.25,19457.5,19428.75,19438,3894 +1706250600,19438.25,19454.75,19429.75,19448.25,3495 +1706252400,19448.75,19460.5,19434.25,19445.5,3614 +1706254200,19445.25,19450.25,19416.75,19420.75,4420 +1706256000,19419.75,19441,19415.25,19431.5,5369 +1706257800,19432.5,19446,19430,19432.25,3929 +1706259600,19432.75,19456,19417.5,19454.75,5121 +1706261400,19455.25,19482.25,19446,19481.25,4786 +1706263200,19481.25,19496,19466.25,19492.5,6109 +1706265000,19493.5,19495.5,19474.5,19483.75,3994 +1706266800,19483.25,19491,19468.5,19490.75,3680 +1706268600,19490.75,19504.25,19483.25,19501.75,4161 +1706270400,19501.75,19531.5,19497,19526.75,5951 +1706272200,19526.75,19539.5,19512.25,19514.5,5168 +1706274000,19515.25,19536.25,19509.75,19518.25,6981 +1706275800,19516.75,19560.75,19487.75,19547,24965 +1706277600,19547.5,19547.75,19482.25,19507.25,16959 +1706279400,19507,19520.25,19466.5,19498,64185 +1706281200,19497.75,19531.25,19453.25,19530,53581 +1706283000,19530,19576,19527.5,19575.75,44646 +1706284800,19575.5,19578.75,19543.5,19559,33325 +1706286600,19559,19573,19526.25,19558.5,31591 +1706288400,19558.75,19581.25,19542.5,19547.5,31998 +1706290200,19547,19547.5,19464.25,19477.25,43657 +1706292000,19477.5,19498.5,19463.25,19492.25,25444 +1706293800,19492,19499.25,19452.75,19467.75,26259 +1706295600,19468,19495,19464.25,19478.25,20241 +1706297400,19478.5,19523,19463.5,19511.25,27143 +1706299200,19511.75,19516.5,19483.75,19488.5,20478 +1706301000,19488.5,19493.25,19464.5,19478.5,36282 +1706302800,19478.25,19481.25,19456.75,19459,12818 +1706304600,19459.25,19459.5,19446,19454,3486 +1706482800,19451.25,19451.25,19406.75,19438,6189 +1706484600,19437.5,19439,19423.5,19429,1785 +1706486400,19429.25,19439,19428.5,19429.75,1973 +1706488200,19429.75,19447.75,19428.75,19445.5,2693 +1706490000,19445.5,19482,19445.5,19476.5,4811 +1706491800,19476,19487.25,19476,19486,3180 +1706493600,19486,19490,19473.25,19479.5,2453 +1706495400,19479.25,19485.5,19475.25,19483.75,1929 +1706497200,19484,19496.5,19474.5,19477.75,3410 +1706499000,19477.75,19489.75,19473.25,19488.75,2202 +1706500800,19488.5,19490,19479.25,19483.75,1484 +1706502600,19484,19486.25,19479.25,19480,913 +1706504400,19480.5,19485.5,19474.75,19478.25,1389 +1706506200,19478.75,19484.25,19476.75,19481.5,993 +1706508000,19481.75,19498,19478.75,19493.5,2142 +1706509800,19493.5,19502.5,19490,19494.75,1679 +1706511600,19494.25,19504.5,19490.25,19498,2514 +1706513400,19498.25,19507.25,19493.5,19506.5,2207 +1706515200,19506.5,19514.25,19490.25,19513.75,4100 +1706517000,19513.75,19533.5,19513.25,19531.25,5436 +1706518800,19531.25,19540.75,19493.5,19503.5,7339 +1706520600,19503.5,19510.5,19489.5,19497,3771 +1706522400,19496.25,19512.25,19492.75,19509.5,3288 +1706524200,19509.25,19522,19500.5,19513,2778 +1706526000,19513.25,19521,19505.5,19518.75,2338 +1706527800,19518.75,19523.75,19510.25,19516.5,2460 +1706529600,19516.75,19528,19511,19520.5,3714 +1706531400,19520.5,19521,19495.5,19504.75,4366 +1706533200,19504.5,19515.5,19494.25,19499.75,5127 +1706535000,19500,19500,19487.25,19495.25,5579 +1706536800,19495,19503.5,19483.75,19497.5,8099 +1706538600,19497.25,19532.75,19479,19507.5,59575 +1706540400,19507.75,19519.75,19475.25,19500.25,54421 +1706542200,19500,19513.5,19476.75,19479,39608 +1706544000,19479.5,19510.5,19469,19508,30176 +1706545800,19507.75,19531.5,19503.75,19530.25,25144 +1706547600,19530,19556.75,19525.5,19544,27393 +1706549400,19543.75,19558.75,19530.75,19546.5,25747 +1706551200,19547,19549.75,19527.5,19546,18689 +1706553000,19546,19553,19534.25,19537,14920 +1706554800,19537.25,19573.75,19532.25,19568.25,22115 +1706556600,19568,19583.25,19564.5,19575.25,22093 +1706558400,19575.5,19665.5,19575.5,19653.5,54307 +1706560200,19653.25,19663.25,19629.75,19657.25,47522 +1706562000,19657.25,19659.75,19636.25,19653,13344 +1706563800,19653,19656.25,19648.5,19649.5,3371 +1706569200,19661,19680.25,19648.75,19678.25,4176 +1706571000,19678,19682,19665,19671.25,2015 +1706572800,19671,19682,19660.25,19679.25,2723 +1706574600,19679,19685,19675.25,19678.25,1958 +1706576400,19677.5,19680.5,19655.25,19662.75,3685 +1706578200,19662.5,19666,19651.75,19661.25,2457 +1706580000,19661.75,19661.75,19655,19659,1300 +1706581800,19659,19668.5,19659,19666.75,1295 +1706583600,19666.75,19672.25,19662.5,19670,1425 +1706585400,19670,19670.25,19658.25,19659.25,1150 +1706587200,19659.5,19664.75,19658.5,19663.5,956 +1706589000,19663,19667,19659.5,19661.5,1316 +1706590800,19661.75,19671.25,19660.5,19670.75,1009 +1706592600,19670.75,19678,19667.75,19672.5,1750 +1706594400,19672.75,19677.5,19650,19657.5,2556 +1706596200,19657.5,19661.75,19653,19655,1623 +1706598000,19655,19656.25,19625.25,19634,4740 +1706599800,19634,19642,19628.75,19640.5,2418 +1706601600,19640,19650.5,19614.75,19650.25,5991 +1706603400,19650.25,19670,19650,19667,5769 +1706605200,19666.5,19670.5,19641.25,19643.75,5578 +1706607000,19643.25,19647,19633.75,19640.75,3860 +1706608800,19641,19661.75,19637.75,19657,3380 +1706610600,19656.5,19661.5,19645.25,19648.25,2043 +1706612400,19648.25,19648.5,19632.5,19645.5,3120 +1706614200,19645.5,19655.25,19640,19648.5,2894 +1706616000,19648.75,19652,19635.25,19641.75,3842 +1706617800,19641.75,19642.5,19626.75,19629.75,4146 +1706619600,19629.5,19633.75,19602.75,19616.25,8763 +1706621400,19616.5,19621.75,19602.25,19610.25,6506 +1706623200,19610,19619.5,19594.5,19610.75,10653 +1706625000,19611,19634,19603.25,19618.5,49321 +1706626800,19618.5,19621.5,19565.75,19604,60925 +1706628600,19604.25,19617,19567,19588.5,37973 +1706630400,19588.75,19600,19574.5,19591.75,27724 +1706632200,19592,19604,19579.75,19589.25,20559 +1706634000,19589.25,19596.75,19533.25,19536.25,30061 +1706635800,19536.5,19541.5,19512.25,19522.75,27853 +1706637600,19522.75,19547.25,19503.75,19546,22599 +1706639400,19546.25,19551.25,19511.75,19520,20899 +1706641200,19520.25,19535.75,19497.5,19532.75,24152 +1706643000,19533,19550.75,19531,19539.25,17539 +1706644800,19539.5,19557.75,19525.5,19548,21359 +1706646600,19548.25,19551.75,19526,19533,35797 +1706648400,19533.25,19557.25,19470.5,19484.5,33352 +1706650200,19484,19489.75,19416.25,19419.5,12124 +1706655600,19364.75,19411.25,19359.25,19382.25,9437 +1706657400,19383,19405.75,19382,19397.5,2924 +1706659200,19397.25,19410,19397.25,19404.5,2541 +1706661000,19404,19406.25,19392.25,19395.75,1865 +1706662800,19396.25,19401.75,19389.75,19390.75,1603 +1706664600,19391,19392,19378.25,19381.75,2301 +1706666400,19381.75,19385.25,19373.5,19380.5,2488 +1706668200,19381,19391,19380.75,19389,1486 +1706670000,19389,19395.5,19387.75,19389,1361 +1706671800,19388.75,19391,19382.25,19387.25,1047 +1706673600,19387.5,19396.25,19386.5,19391.5,1039 +1706675400,19392.25,19401.25,19389.5,19398.75,1498 +1706677200,19398.75,19403,19395.25,19398.75,1319 +1706679000,19399,19404.25,19391.25,19392.25,1772 +1706680800,19392.5,19402.5,19390.75,19396.75,1250 +1706682600,19396.75,19399.75,19379,19380.75,2114 +1706684400,19380.25,19411.25,19376.25,19410.25,3477 +1706686200,19409.75,19415.25,19401.25,19404.75,2992 +1706688000,19405,19418,19401.75,19407.25,3580 +1706689800,19407,19411.25,19390.5,19395.75,3330 +1706691600,19395.5,19398,19303.75,19311.75,13303 +1706693400,19312.25,19336,19291.75,19328.75,9122 +1706695200,19328.75,19332.5,19312.25,19325.5,4760 +1706697000,19325.25,19330.75,19305.25,19306.5,4538 +1706698800,19306.25,19334.25,19283,19330.5,7984 +1706700600,19330.5,19346,19323.25,19342.5,5310 +1706702400,19343,19358,19335.25,19347.75,6844 +1706704200,19347.75,19380.25,19333.5,19377.5,8073 +1706706000,19377.5,19393.25,19367.5,19377.25,11402 +1706707800,19377.25,19403.5,19349.25,19355,19994 +1706709600,19355.25,19356.5,19326.25,19349,14258 +1706711400,19349.25,19375.75,19296.5,19318.75,76949 +1706713200,19319.25,19332.75,19267.25,19272.75,49243 +1706715000,19273.25,19282,19232.75,19250.5,47652 +1706716800,19250.5,19300,19249.5,19286,38334 +1706718600,19286.25,19299.75,19268.75,19289,27641 +1706720400,19289.25,19318.75,19286.5,19306.25,25058 +1706722200,19306.5,19321,19282.5,19319.75,23276 +1706724000,19320.25,19352.75,19314.25,19325.5,23626 +1706725800,19326.25,19343.5,19318,19332,13841 +1706727600,19334,19349.25,19258.25,19280,55742 +1706729400,19281.5,19433.25,19266.25,19328,88837 +1706731200,19328.5,19334.5,19191.5,19247.75,83727 +1706733000,19247,19252.75,19179.75,19188,70234 +1706734800,19187.5,19220,19170.75,19204,19299 +1706736600,19203.75,19216,19195.25,19214.5,5033 +1706742000,19222.5,19240,19216,19237.25,4806 +1706743800,19237.25,19239,19230.5,19232,1699 +1706745600,19231.75,19254.75,19229.75,19253.75,2635 +1706747400,19254.25,19266,19251.5,19253.75,4454 +1706749200,19253.75,19261,19242,19245.75,3041 +1706751000,19245.25,19259,19239.75,19255,2235 +1706752800,19254.5,19268.5,19250.25,19267.25,1956 +1706754600,19267.25,19273.75,19263.25,19265.5,1558 +1706756400,19265.75,19271.5,19260,19263.5,1388 +1706758200,19263.25,19264.25,19237.25,19262.25,2710 +1706760000,19261.25,19275.5,19260.25,19272.25,1385 +1706761800,19272,19273.25,19263.75,19267,1231 +1706763600,19266.5,19267.75,19256.5,19258.25,1434 +1706765400,19258.25,19261,19245.75,19246.75,1422 +1706767200,19247,19255,19234.25,19236,1460 +1706769000,19235.75,19248.5,19216.25,19220.25,2969 +1706770800,19221.5,19236.75,19212,19233,3789 +1706772600,19233.5,19269.25,19228.25,19264.5,4424 +1706774400,19265,19301.5,19262.5,19299,7422 +1706776200,19298.25,19302.75,19275.5,19300.75,5649 +1706778000,19300.5,19305.25,19273.5,19283.5,5123 +1706779800,19283,19292.75,19271,19280.25,3285 +1706781600,19281,19299.25,19275.25,19293.5,2985 +1706783400,19294,19303.75,19289.75,19302.25,2543 +1706785200,19301.75,19307.25,19281.25,19286.5,4554 +1706787000,19286.5,19291.25,19274.75,19286.75,3546 +1706788800,19287.25,19303.5,19278.5,19294,5670 +1706790600,19294.75,19313,19292.5,19296,5362 +1706792400,19295.25,19296.25,19251.5,19274.75,10658 +1706794200,19276.75,19307,19270.25,19285.5,13870 +1706796000,19285,19300.25,19249.25,19256.25,13872 +1706797800,19256.25,19287,19234.5,19252.75,68743 +1706799600,19249.5,19318.5,19219.25,19317.5,61906 +1706801400,19317.5,19321,19222.25,19222.5,46706 +1706803200,19222.5,19248.5,19213.25,19229.75,39600 +1706805000,19229.5,19284.25,19228.75,19274,32627 +1706806800,19274.25,19342,19271.75,19294,40095 +1706808600,19293.5,19363.25,19284.25,19332.5,37829 +1706810400,19332.75,19335.25,19278.25,19322.5,32633 +1706812200,19323,19350.75,19290,19322.75,32941 +1706814000,19322.75,19360.5,19322.25,19344.75,26091 +1706815800,19344.75,19386.25,19330.25,19382.5,27678 +1706817600,19382.5,19400,19367.5,19387.5,24100 +1706819400,19387.5,19402.5,19353.5,19389.5,36507 +1706821200,19389.5,19533.25,19365.75,19531.25,39794 +1706823000,19532,19596,19504,19577.25,21287 +1706828400,19537.25,19556.75,19527.75,19540.25,6778 +1706830200,19539.75,19550,19533,19542.75,2740 +1706832000,19542.25,19543.75,19530.25,19540,2408 +1706833800,19539.75,19551.25,19538,19551.25,1721 +1706835600,19551.5,19568.75,19547.5,19563.25,2978 +1706837400,19563.25,19581,19562,19570.75,2937 +1706839200,19570.5,19573.75,19554,19559.5,2258 +1706841000,19560,19569.5,19558.5,19568,1297 +1706842800,19568.5,19570.5,19557.25,19557.75,1455 +1706844600,19558,19560.25,19550.5,19552,1463 +1706846400,19551.75,19560,19548.75,19559,1191 +1706848200,19559,19561.5,19550,19555.75,982 +1706850000,19556,19567.25,19552.25,19567.25,1144 +1706851800,19566.75,19568,19558,19561.25,1060 +1706853600,19561.5,19562,19543.25,19555.5,2464 +1706855400,19555,19562.25,19552.75,19557.5,1806 +1706857200,19556.25,19556.25,19542.25,19547.75,2692 +1706859000,19548,19552.25,19539.25,19544.25,2559 +1706860800,19544.25,19553.75,19528.25,19548.25,4924 +1706862600,19548,19576.5,19543.25,19565.5,4553 +1706864400,19565.75,19585.25,19558.25,19562.5,5952 +1706866200,19563,19565,19548.75,19561.25,3961 +1706868000,19561,19569.75,19548.25,19568.5,3260 +1706869800,19568.25,19576.75,19556.75,19558.25,3443 +1706871600,19558.25,19566,19551,19563.25,3183 +1706873400,19563,19568.75,19560,19568.25,2623 +1706875200,19568.25,19592.5,19553,19586.75,5884 +1706877000,19586.75,19589,19567,19572.75,5917 +1706878800,19573.25,19583.75,19553.25,19554.25,7575 +1706880600,19554.25,19561,19432.5,19445.75,44660 +1706882400,19446,19468.25,19432.75,19457.25,23362 +1706884200,19457,19573.25,19414.75,19543.25,102889 +1706886000,19539.75,19570.75,19512.25,19534.25,60661 +1706887800,19534.5,19616,19497.75,19588.75,60822 +1706889600,19589.25,19622.75,19555.5,19620.25,38155 +1706891400,19620.25,19667,19619,19651.25,36103 +1706893200,19652,19700.5,19642,19698,30458 +1706895000,19698.25,19705.75,19613.75,19659,50079 +1706896800,19659.25,19688.75,19638.75,19657,37774 +1706898600,19657.5,19681.75,19630,19677.5,27481 +1706900400,19678.25,19719,19676.75,19697.25,27765 +1706902200,19697.5,19724.75,19690.75,19712,28429 +1706904000,19712.25,19723,19684,19715.5,23260 +1706905800,19715.5,19723.5,19677.25,19679,46445 +1706907600,19679,19679.25,19649.75,19662.5,15667 +1706909400,19663,19663.5,19633.5,19636.25,4899 +1707087600,19645.25,19672.25,19640,19663.25,4155 +1707089400,19663.25,19667,19650.5,19656.75,1849 +1707091200,19656,19677.5,19632.5,19647,7567 +1707093000,19647,19649.5,19618.5,19634,5132 +1707094800,19634,19634.25,19613.25,19626.25,2813 +1707096600,19626.5,19637.75,19625.25,19634.25,2848 +1707098400,19633,19635,19622.5,19629.5,1722 +1707100200,19629.5,19634,19618,19626.75,1802 +1707102000,19627.25,19634.25,19622.25,19626.75,1814 +1707103800,19626.5,19633.25,19623.75,19631.5,1028 +1707105600,19631.75,19634.25,19628.5,19631.25,829 +1707107400,19630.75,19634.25,19627.25,19633.5,766 +1707109200,19633.5,19646.5,19626,19638.75,2637 +1707111000,19639,19642.5,19630.5,19640,1658 +1707112800,19640.25,19654.75,19640.25,19649.25,2831 +1707114600,19649.5,19650,19637.5,19644,1440 +1707116400,19643.5,19648.75,19636.75,19640.75,1722 +1707118200,19641.25,19662.75,19639.25,19644.25,3442 +1707120000,19644.5,19665.75,19636.75,19660.25,4148 +1707121800,19661.25,19675.25,19656.5,19667.5,3537 +1707123600,19667,19671.5,19638.25,19641.75,5031 +1707125400,19642.25,19648,19623,19633,4370 +1707127200,19633,19655.25,19633,19653,3034 +1707129000,19653.5,19672.5,19653.5,19667.5,4110 +1707130800,19667.75,19672,19657.25,19662.25,2892 +1707132600,19662.25,19671.25,19651,19657.5,4291 +1707134400,19657.25,19685,19650,19670.75,6643 +1707136200,19671,19685,19665,19682,4920 +1707138000,19682,19688.5,19654.25,19654.25,9757 +1707139800,19654.75,19661,19639.75,19649.5,8716 +1707141600,19649.75,19674.25,19645.25,19671.5,11508 +1707143400,19672,19686.5,19625.75,19653.5,67086 +1707145200,19654,19655.25,19550,19574.75,71007 +1707147000,19575.5,19582.5,19503.5,19542.25,48537 +1707148800,19542.25,19583,19533.75,19561.5,33007 +1707150600,19561.25,19612.5,19560,19609,31417 +1707152400,19609,19639,19603.5,19636.75,26034 +1707154200,19636.75,19669.25,19636.75,19644.25,30030 +1707156000,19644.75,19671.75,19627.25,19629,28170 +1707157800,19629.75,19650,19627,19646.25,19689 +1707159600,19646.5,19667.5,19631.75,19662.75,22385 +1707161400,19662.75,19694.75,19660,19684.5,24230 +1707163200,19685,19686.25,19622.75,19664,33697 +1707165000,19664,19680,19644.25,19646.5,42657 +1707166800,19646.5,19657,19628,19648.5,15273 +1707168600,19648.5,19652.75,19640.25,19651.75,2688 +1707174000,19647.75,19660,19647.75,19653.75,1836 +1707175800,19653.5,19658.25,19642.25,19645.75,1467 +1707177600,19645.75,19654,19643.5,19652,1639 +1707179400,19651.75,19661.25,19650,19656.5,1106 +1707181200,19656,19669,19654,19660,1970 +1707183000,19660.5,19670.25,19657,19668.75,1592 +1707184800,19668.5,19676.75,19665.5,19672.5,1608 +1707186600,19672.25,19680.5,19672,19673,1474 +1707188400,19673.5,19687.5,19672.25,19684,2052 +1707190200,19684.75,19687,19675.75,19678.75,1624 +1707192000,19678.5,19684.5,19676,19683.75,824 +1707193800,19683.5,19691.5,19681.75,19687.75,1660 +1707195600,19688.25,19701.25,19686.5,19693,2667 +1707197400,19693.25,19696.25,19684.25,19687,1850 +1707199200,19687.25,19689.25,19680.75,19681.25,1241 +1707201000,19681.5,19691.75,19679.5,19686,1476 +1707202800,19685.75,19711.75,19682.75,19708.5,4013 +1707204600,19709.5,19718.25,19704.75,19712.5,2638 +1707206400,19712.25,19717.5,19697.75,19706.25,4803 +1707208200,19706.5,19709,19690.5,19693.5,2901 +1707210000,19693.5,19707,19686.5,19694.75,4602 +1707211800,19694.25,19697,19674,19679.5,3113 +1707213600,19680.25,19682.75,19667.25,19674.5,3726 +1707215400,19674,19686.5,19665.25,19685.75,2816 +1707217200,19685.75,19690,19672.5,19676.75,3288 +1707219000,19676.75,19678.5,19624.5,19642.25,10181 +1707220800,19642,19650,19619.75,19625.5,6685 +1707222600,19626,19657.25,19625.5,19654.5,5708 +1707224400,19654.25,19689.5,19650.5,19680.5,7951 +1707226200,19680.25,19694,19676,19686.25,6894 +1707228000,19685.75,19701.75,19685.75,19690.25,8928 +1707229800,19690.25,19717,19601,19603.25,89136 +1707231600,19603.5,19607.75,19547.5,19572.5,70647 +1707233400,19572.75,19606.75,19560.75,19587,42219 +1707235200,19587.25,19608.75,19571.5,19604.75,32858 +1707237000,19604.5,19612.5,19527.25,19535.75,39683 +1707238800,19536.5,19554,19510,19554,37853 +1707240600,19553.5,19565.25,19529.75,19540.75,26765 +1707242400,19541,19565,19537.5,19558.25,20560 +1707244200,19558,19582.25,19553.25,19580,21136 +1707246000,19580.25,19581.75,19512,19543.75,31173 +1707247800,19543.75,19590,19538.75,19584.75,23543 +1707249600,19585,19602.5,19578.5,19585,22175 +1707251400,19585.25,19613,19548.5,19611,41138 +1707253200,19611.25,19617.25,19590.25,19597.5,11570 +1707255000,19597.75,19600.75,19592.25,19599.5,2240 +1707260400,19595,19612.25,19595,19605.5,2587 +1707262200,19606.5,19611,19598.75,19601.5,1444 +1707264000,19602,19608.75,19594,19607.25,1665 +1707265800,19607,19609.75,19599.5,19607.25,935 +1707267600,19607.75,19660.5,19607.25,19650.5,5555 +1707269400,19650.25,19661.25,19632.25,19636,3070 +1707271200,19635.25,19639,19630,19633.5,1738 +1707273000,19633.5,19636.5,19624,19635.25,1850 +1707274800,19636,19638.5,19625,19628.5,1088 +1707276600,19628.25,19628.25,19610.25,19610.25,2022 +1707278400,19610.5,19613,19603.5,19612.75,2064 +1707280200,19612.75,19614,19606.75,19608.25,835 +1707282000,19608.25,19613,19602,19611,1236 +1707283800,19611.25,19614.75,19602,19612.75,1364 +1707285600,19613.5,19613.5,19586.25,19589.5,1590 +1707287400,19590,19599.75,19579,19597.5,2758 +1707289200,19597,19602.5,19587.75,19594,2327 +1707291000,19594,19594,19581,19589.75,2014 +1707292800,19590.25,19597.75,19585.75,19595.5,2871 +1707294600,19595.75,19606.5,19593.25,19605,1923 +1707296400,19605.5,19627.25,19597.5,19617,3855 +1707298200,19617,19626,19612.5,19623.25,3056 +1707300000,19623.5,19633,19619,19627.25,2419 +1707301800,19627.25,19627.25,19602,19611,3242 +1707303600,19611.5,19629.75,19606.75,19627,2606 +1707305400,19627,19637.75,19622.75,19630,3624 +1707307200,19630.25,19630.75,19602,19624.75,4749 +1707309000,19624.25,19660.5,19623.25,19658.5,8021 +1707310800,19658.5,19687.25,19654.75,19684.5,11875 +1707312600,19684.75,19695.75,19676.5,19685,11274 +1707314400,19685,19728.75,19683.5,19723,17221 +1707316200,19722.75,19727.5,19668,19695,77152 +1707318000,19695,19817,19674.5,19814.25,70474 +1707319800,19814.25,19824.75,19780.5,19782.75,51733 +1707321600,19782.75,19803.25,19758.5,19777.75,39272 +1707323400,19778,19802.75,19751.5,19793.75,33204 +1707325200,19793.5,19803,19765.5,19767,23577 +1707327000,19768,19769.75,19728.5,19768.25,32229 +1707328800,19768.25,19797.5,19737.25,19797.25,34102 +1707330600,19797.5,19808.25,19778.5,19801.5,24575 +1707332400,19801.25,19806.5,19787,19789.75,19153 +1707334200,19790.5,19810.75,19780.75,19803.25,17458 +1707336000,19803.5,19815.5,19793.5,19805,20552 +1707337800,19805.5,19808.25,19779.75,19790.5,33010 +1707339600,19790.5,19809.75,19783.75,19797.25,11256 +1707341400,19796.75,19809.25,19794.75,19805.5,2789 +1707346800,19805.5,19805.5,19785.25,19791.75,2042 +1707348600,19792.75,19795,19784.5,19792,898 +1707350400,19791.5,19792,19785.5,19790.5,1005 +1707352200,19791,19793,19786.25,19788,984 +1707354000,19788.25,19795.75,19786.25,19788,1736 +1707355800,19788.25,19801.75,19787.75,19800.5,1993 +1707357600,19800.5,19807,19798,19798.75,1614 +1707359400,19798.25,19798.25,19793,19795.5,984 +1707361200,19795.25,19799.5,19794.25,19795.25,756 +1707363000,19794.5,19798,19793.25,19795.75,653 +1707364800,19795.75,19800.75,19794.75,19799.5,500 +1707366600,19799.25,19802.75,19798.75,19800,667 +1707368400,19800.25,19804,19797,19802.5,854 +1707370200,19802.5,19802.75,19792.25,19796.5,950 +1707372000,19796,19799.25,19792.25,19798,1124 +1707373800,19797.5,19807,19797.5,19804,1821 +1707375600,19804.25,19811.75,19798.25,19804.25,2235 +1707377400,19803.75,19806.25,19794.5,19796.25,1340 +1707379200,19796.5,19802.25,19772.5,19781,4525 +1707381000,19781.25,19788.25,19776,19787.75,2715 +1707382800,19788,19803.25,19787.25,19794.75,3864 +1707384600,19793.75,19802.25,19793.5,19796.75,2102 +1707386400,19797,19800.75,19789.75,19795.5,1961 +1707388200,19795,19795,19781.25,19787.75,3018 +1707390000,19787.5,19789.25,19752.5,19753,3922 +1707391800,19753,19767,19750.75,19760.5,4326 +1707393600,19761.5,19771,19752,19765.25,4183 +1707395400,19765.5,19770.75,19753.5,19757,4755 +1707397200,19757.25,19767.25,19743,19752.25,6485 +1707399000,19752.25,19777.75,19741.5,19775.25,11191 +1707400800,19774.75,19785.75,19767.25,19784.25,8439 +1707402600,19785,19801.75,19757.25,19800.25,57945 +1707404400,19800.5,19815.25,19783,19788.25,41102 +1707406200,19789,19841.75,19773.25,19838.5,48098 +1707408000,19838.5,19843.5,19811.25,19812.75,30663 +1707409800,19812.75,19839.25,19808,19835.75,24339 +1707411600,19835.5,19845.75,19812.5,19838.25,21247 +1707413400,19838.5,19841.75,19798.5,19805.75,21933 +1707415200,19806,19836.75,19801,19831.25,24733 +1707417000,19831,19841.75,19811,19817.5,15650 +1707418800,19818,19824.75,19789.75,19792,19726 +1707420600,19791.75,19817.5,19776.5,19812.25,19817 +1707422400,19812.5,19828.75,19810.25,19819.75,15576 +1707424200,19819.5,19825.25,19797.25,19814.75,30783 +1707426000,19814.75,19814.75,19801.25,19812.5,7516 +1707427800,19812.25,19815,19808.5,19809.5,2278 +1707433200,19803.5,19813.5,19801.5,19810.75,1274 +1707435000,19811.25,19820,19811.25,19816.5,1048 +1707436800,19816.25,19827.25,19812.5,19819.5,1629 +1707438600,19820.75,19823.75,19808,19808.5,1275 +1707440400,19808.5,19814.5,19805.75,19808.25,1299 +1707442200,19807.25,19809.75,19801.5,19803.5,1232 +1707444000,19803.5,19812.5,19802.75,19809,906 +1707445800,19809,19813.75,19806.75,19810.25,790 +1707447600,19809.75,19816.5,19809.75,19815,889 +1707449400,19815.25,19819.25,19811.25,19818.25,859 +1707451200,19818.25,19819.25,19815,19815.75,663 +1707453000,19816,19819,19812.5,19813.5,479 +1707454800,19813.25,19820.5,19813.25,19818.75,573 +1707456600,19818.5,19820.25,19811,19812.75,803 +1707458400,19812.5,19815,19809.25,19810.25,689 +1707460200,19809.75,19816.25,19809.25,19811,1117 +1707462000,19811.5,19833,19811,19830.25,2309 +1707463800,19830.5,19836.5,19827.5,19836,1495 +1707465600,19835.75,19876,19834.75,19871.75,6730 +1707467400,19872,19874,19857.75,19868.75,3399 +1707469200,19869,19869,19833.25,19846.25,5181 +1707471000,19846.25,19856.25,19842.25,19853.75,3018 +1707472800,19853.75,19868.75,19851.5,19864.75,2862 +1707474600,19865.25,19871,19859.25,19863.5,2316 +1707476400,19863.75,19864.75,19849,19860.75,3472 +1707478200,19861,19874,19861,19867.75,3502 +1707480000,19868,19888.75,19866.75,19882,5400 +1707481800,19881.5,19886.75,19863.5,19864.5,5005 +1707483600,19865,19869,19856.25,19861.5,5365 +1707485400,19861.25,19921.25,19851.75,19879.75,26818 +1707487200,19880.25,19882.25,19852.5,19858,13551 +1707489000,19858.25,19893.25,19824.25,19889.75,66992 +1707490800,19889.5,19919,19872,19918.75,45904 +1707492600,19919,19946.5,19910.75,19942,37076 +1707494400,19942.25,19956.75,19925,19932.5,30199 +1707496200,19933.5,19954.25,19916.25,19942,23854 +1707498000,19942,19952,19927,19951,15469 +1707499800,19951,19976.25,19942.25,19973.25,21375 +1707501600,19973.25,19990.25,19969.25,19985.5,18557 +1707503400,19985.75,19994,19975.75,19988.25,17093 +1707505200,19988,20001,19978.5,20000.25,14274 +1707507000,20000.5,20020.25,19997.5,20004.5,20278 +1707508800,20004.75,20006.25,19982.25,19991.5,24312 +1707510600,19991.25,19998.75,19980,19988.25,36137 +1707512400,19988.25,19991.5,19977.5,19981.75,10835 +1707514200,19982.25,19988.75,19980.25,19987.5,2525 +1707692400,19989.25,19993,19952.25,19981.25,4360 +1707694200,19981.5,19988.75,19980,19983.5,1797 +1707696000,19984,19988.25,19974.75,19982,1230 +1707697800,19982,19988.25,19980.25,19982.5,926 +1707699600,19982.5,19990,19981.5,19985.75,883 +1707701400,19985.5,19989.25,19981.5,19985,644 +1707703200,19985,19985.5,19979.5,19982.25,659 +1707705000,19982.75,19984.25,19979.75,19981,499 +1707706800,19981,19983,19980.25,19981.5,536 +1707708600,19981.25,19981.5,19976,19977,546 +1707710400,19976.75,19982.75,19975.5,19975.75,1003 +1707712200,19976,19976.5,19966.25,19969.25,1133 +1707714000,19968.5,19971.25,19966.75,19968.5,713 +1707715800,19968.75,19969.5,19964.75,19967.75,596 +1707717600,19968.25,19978,19967.25,19973.5,937 +1707719400,19973.5,19978.75,19970.5,19971.75,1022 +1707721200,19971.75,19998.5,19969.75,19989.5,3160 +1707723000,19989.5,19993.25,19981.75,19987,1795 +1707724800,19987.75,20001.75,19984.25,19999,2882 +1707726600,19998.25,20004.75,19989,19994.5,2355 +1707728400,19994.25,20008.5,19992.25,20003.5,3920 +1707730200,20003.5,20006.75,19997.25,20000.5,1823 +1707732000,20000.75,20008,19992,20000.75,2772 +1707733800,20000.5,20003.25,19995.25,20000.5,1293 +1707735600,20000,20005.75,19991.75,19999.25,1869 +1707737400,19999.75,20002.5,19991.25,19993.75,1606 +1707739200,19993.75,19999.75,19984.5,19985.75,2901 +1707741000,19985.5,19990.25,19981,19989.75,2637 +1707742800,19989.25,19997.25,19983,19991,3047 +1707744600,19991,19992.5,19975.75,19978.25,5342 +1707746400,19978.75,19984.75,19970.75,19978.75,6805 +1707748200,19979,20000.25,19956.5,19989.75,55677 +1707750000,19989.75,19991.75,19963.5,19982,31219 +1707751800,19982,20033.5,19976.5,20028.5,36141 +1707753600,20028.75,20046.5,20012.5,20043.25,29973 +1707755400,20043.25,20070.75,20033,20049.5,36164 +1707757200,20049.5,20057.75,20016,20026,27217 +1707759000,20026.25,20054.5,20024.75,20053,23043 +1707760800,20053,20058.5,20002.25,20004.25,26994 +1707762600,20004.75,20005.25,19941,19969.75,48181 +1707764400,19970,19974.5,19885.5,19927.5,46712 +1707766200,19927.5,19937.75,19892,19900.5,31220 +1707768000,19900.25,19935,19897.5,19923,24083 +1707769800,19923,19930.25,19901.25,19912.75,37578 +1707771600,19912.5,19917.25,19860.5,19869.5,15250 +1707773400,19869.5,19879.25,19866.5,19878.75,2314 +1707778800,19877.75,19884.25,19866.25,19877.5,2480 +1707780600,19878.25,19889.75,19876.75,19887.5,1261 +1707782400,19887.25,19888.5,19867.25,19877.5,2013 +1707784200,19877,19881.75,19873,19878.75,1077 +1707786000,19878.75,19880.75,19869.5,19874.25,1140 +1707787800,19874.5,19877,19872.5,19875.5,550 +1707789600,19875.5,19881.25,19871,19880.5,723 +1707791400,19880.5,19889,19880.25,19883.5,1283 +1707793200,19883.25,19884.25,19879.25,19880.5,566 +1707795000,19880.25,19880.25,19873.5,19875.25,794 +1707796800,19875.25,19881.5,19874,19880.5,759 +1707798600,19880.5,19881.25,19872.75,19878.75,761 +1707800400,19878.75,19891.25,19878,19890.5,1106 +1707802200,19890.25,19892.75,19886,19889.25,1263 +1707804000,19889.25,19909.5,19888.75,19908.25,2680 +1707805800,19908.25,19909.25,19899.25,19901.5,1784 +1707807600,19901.25,19906.25,19897.5,19904.25,1803 +1707809400,19904.75,19908.25,19889.25,19903.5,2610 +1707811200,19903.75,19912.5,19883.5,19884.5,4561 +1707813000,19884.5,19886.5,19838.75,19840.25,8169 +1707814800,19840.5,19855,19831.5,19838.5,6306 +1707816600,19838.5,19841.25,19811,19818.5,7361 +1707818400,19818.25,19822.5,19796.5,19802,6019 +1707820200,19801.5,19816,19792.25,19801.5,4378 +1707822000,19801.5,19809.25,19793.25,19805,3342 +1707823800,19804.75,19804.75,19784.5,19790.5,3916 +1707825600,19790.5,19793.75,19756.25,19776,10114 +1707827400,19775.75,19787,19764.5,19782.25,6243 +1707829200,19782,19802.5,19778.5,19791.25,7088 +1707831000,19794.5,19819.25,19587.5,19610.5,59193 +1707832800,19611,19611.75,19565,19577.75,29609 +1707834600,19577.25,19633.25,19536,19623.75,103736 +1707836400,19623.75,19692,19580.25,19691.5,64618 +1707838200,19691.5,19741,19674.5,19676,70520 +1707840000,19676,19726,19676,19702,39423 +1707841800,19702,19717.75,19664.75,19670.75,37919 +1707843600,19671,19674.5,19635.25,19640.25,31803 +1707845400,19640.75,19677.25,19613,19623.25,34572 +1707847200,19623.25,19647.25,19614.5,19632.5,26260 +1707849000,19632.75,19639,19596.75,19606.25,29387 +1707850800,19606.5,19606.75,19541.25,19562.75,44812 +1707852600,19562.75,19598.5,19519,19528,46875 +1707854400,19528,19537.5,19491.25,19523.25,37734 +1707856200,19523.25,19630.5,19518,19629.75,74102 +1707858000,19629.75,19647.25,19619.75,19639.75,15710 +1707859800,19639.25,19651.75,19639.25,19649,3644 +1707865200,19652.25,19654.25,19631.25,19638.5,3121 +1707867000,19638.5,19645.5,19630.75,19640.25,1939 +1707868800,19639.75,19639.75,19622.25,19627.5,2933 +1707870600,19627.75,19643,19624.75,19636.25,2006 +1707872400,19636.25,19639.25,19619.5,19627.25,2353 +1707874200,19627,19634.5,19620,19629,2122 +1707876000,19629.75,19637.5,19627.25,19630.5,1467 +1707877800,19630.25,19630.25,19618.5,19622.75,1387 +1707879600,19622.75,19629.5,19620.75,19629,1036 +1707881400,19628.5,19631,19622.75,19626.5,1018 +1707883200,19626.25,19627.25,19621,19623,774 +1707885000,19623.25,19636.5,19620.5,19633,1195 +1707886800,19633,19639.25,19631.75,19635.25,1087 +1707888600,19634.75,19640.75,19632.75,19634.5,1346 +1707890400,19634,19651.25,19633.75,19647,2039 +1707892200,19647.5,19654.75,19646.5,19653.5,1505 +1707894000,19652.75,19692,19642,19687.5,7708 +1707895800,19688,19693.25,19679.75,19690.25,3473 +1707897600,19690,19706,19679.75,19699,3832 +1707899400,19698.75,19705,19688,19701.75,4160 +1707901200,19701.5,19722,19696,19716,5488 +1707903000,19715.75,19744.75,19712,19742.25,5151 +1707904800,19742,19746.25,19725,19728.5,4772 +1707906600,19728.25,19743.25,19725.25,19734.5,3170 +1707908400,19734.5,19735.75,19714.5,19723,4091 +1707910200,19722.75,19740.75,19707.25,19738.75,5165 +1707912000,19738.25,19761,19736,19741.25,7366 +1707913800,19741.25,19748.25,19732,19739,4525 +1707915600,19739.25,19760.5,19723.25,19730.25,8413 +1707917400,19730,19749.25,19716.25,19727.75,11914 +1707919200,19728,19741.5,19715,19737.75,10162 +1707921000,19738,19768.25,19692.25,19738.5,79884 +1707922800,19738.5,19796.25,19724,19786.25,60139 +1707924600,19786.5,19791.25,19692.75,19693.75,52982 +1707926400,19693.5,19710,19653.25,19701,57626 +1707928200,19701.5,19717.5,19671.75,19677.25,31810 +1707930000,19677.75,19712.5,19639.5,19711.5,34518 +1707931800,19711.75,19736.75,19709,19726.5,26806 +1707933600,19726.75,19741.75,19687.5,19709,28235 +1707935400,19709.25,19763.5,19705,19734,29374 +1707937200,19734.75,19736.75,19679.75,19730,35429 +1707939000,19730.5,19747,19721.25,19745.75,24299 +1707940800,19746,19792,19733.25,19785.75,32084 +1707942600,19786.25,19836.25,19773.25,19818.5,51182 +1707944400,19818.5,19829,19807.75,19826.75,18086 +1707946200,19826.5,19830,19819.5,19822.75,3823 +1707951600,19819.25,19824.5,19814.25,19823.5,1739 +1707953400,19823.5,19830.5,19823.25,19828.25,945 +1707955200,19827.75,19828,19816.5,19817.75,1698 +1707957000,19817.5,19825,19816.25,19821,1940 +1707958800,19821,19822.25,19793.25,19802,3671 +1707960600,19801.25,19804.75,19795.25,19801,1337 +1707962400,19801,19806.75,19795.5,19806.25,1148 +1707964200,19806.25,19823.5,19804.25,19822.5,1985 +1707966000,19823.25,19830.5,19822,19825.25,1699 +1707967800,19825.25,19829.75,19821,19822.25,973 +1707969600,19822.25,19824.5,19815.5,19823.75,1070 +1707971400,19823.75,19827.25,19819.5,19825,743 +1707973200,19824.75,19832.5,19821.5,19831.5,1216 +1707975000,19831.25,19833,19822.75,19824.5,906 +1707976800,19824.75,19830,19816.25,19824.75,1539 +1707978600,19824.75,19849.75,19824,19845.5,2883 +1707980400,19845.25,19868.25,19842,19866.75,3640 +1707982200,19867,19872.5,19858.75,19859.5,2523 +1707984000,19859.5,19875.75,19854.75,19872,3611 +1707985800,19871.25,19872,19855.75,19868.25,3033 +1707987600,19868.75,19869.25,19838.25,19852.75,4427 +1707989400,19852.75,19853.25,19830.75,19839.75,3253 +1707991200,19840,19849.5,19831.5,19838.75,2818 +1707993000,19838.5,19848.25,19834.5,19846,2633 +1707994800,19846.75,19857.5,19842.75,19854,3182 +1707996600,19854,19857,19846.25,19850,2059 +1707998400,19849.5,19868,19848.25,19864.25,3599 +1708000200,19864.5,19867.5,19853.25,19855.5,3248 +1708002000,19856,19857,19838.25,19843.5,5308 +1708003800,19842.25,19882.75,19831.5,19848.5,22976 +1708005600,19849,19849.75,19826,19837.25,12981 +1708007400,19837.25,19852.5,19759.75,19766,83772 +1708009200,19765.5,19812.75,19746.25,19768.25,65248 +1708011000,19768.25,19805.25,19759.5,19796.25,43255 +1708012800,19796.75,19802.75,19729.75,19782,49326 +1708014600,19782.25,19800.75,19762.75,19784.75,29741 +1708016400,19785,19822.75,19768.75,19818,26145 +1708018200,19818.5,19832.25,19800.75,19802.75,24725 +1708020000,19802.75,19871.75,19800,19870.5,35843 +1708021800,19870.75,19882.25,19845,19860.5,30542 +1708023600,19860.5,19873.75,19830.25,19858.5,37347 +1708025400,19858.5,19877.75,19853.5,19856.25,26093 +1708027200,19856.25,19863.5,19822.25,19845,31805 +1708029000,19845.25,19866,19831.25,19863.25,42268 +1708030800,19863.5,19917.5,19860.75,19910,19010 +1708032600,19909.75,19912.75,19897.5,19904.25,3719 +1708038000,19901.25,19908.25,19893.5,19898.25,1720 +1708039800,19897.75,19905.25,19895.5,19901.75,973 +1708041600,19901.75,19902.5,19885.75,19886,1729 +1708043400,19886.25,19889.5,19877.25,19882.75,1641 +1708045200,19882.75,19884.25,19871.5,19883,2115 +1708047000,19883.25,19884,19860.5,19878.5,2351 +1708048800,19879,19879.75,19871.25,19877,1528 +1708050600,19877.5,19891.5,19877.25,19889.75,1436 +1708052400,19889.75,19891.25,19884.75,19885.75,1039 +1708054200,19885.75,19893.5,19883.75,19891.25,921 +1708056000,19891.5,19898,19887.75,19893,1262 +1708057800,19892.75,19898,19887.75,19888.25,891 +1708059600,19887.75,19896.75,19887.5,19892,937 +1708061400,19891.75,19894.25,19880.75,19881.5,1287 +1708063200,19881.25,19889.5,19881.25,19886.5,1293 +1708065000,19886.25,19904.25,19885,19903.5,1700 +1708066800,19903.25,19912,19896.75,19910.5,2409 +1708068600,19910.5,19924,19904,19914.75,3156 +1708070400,19914.25,19945.25,19910.25,19943.75,6559 +1708072200,19943.75,19961.75,19943.75,19957.75,5099 +1708074000,19957.25,19967.75,19943.5,19966.25,4705 +1708075800,19966.25,19968.5,19951,19955.5,3035 +1708077600,19955.75,19972.5,19954.25,19969,3853 +1708079400,19969.5,19975.25,19964.25,19966.75,2638 +1708081200,19967,19975,19961.5,19963.5,2605 +1708083000,19963.75,19971,19959.25,19965,2767 +1708084800,19964.75,19967.25,19946,19952.5,4968 +1708086600,19952.25,19958.25,19943,19944.5,3896 +1708088400,19944.75,19959,19936.25,19940.75,6394 +1708090200,19940.5,19940.75,19852.25,19889.5,35448 +1708092000,19890,19900,19869.75,19875.75,18364 +1708093800,19876,19879.25,19703.25,19721.5,97136 +1708095600,19721.25,19742,19666.25,19716,76719 +1708097400,19716.75,19768.75,19689,19756.5,51537 +1708099200,19756.5,19825,19753,19811,41685 +1708101000,19811.75,19841.5,19793,19826,41302 +1708102800,19826.25,19836.25,19801,19828.75,29125 +1708104600,19828.5,19834.25,19794.5,19806.5,26023 +1708106400,19806.75,19807,19751.5,19781.5,42646 +1708108200,19781.75,19826,19775.5,19824.25,19594 +1708110000,19824.75,19852.75,19824.75,19837.5,24001 +1708111800,19837.5,19842,19718.25,19740,47313 +1708113600,19740.25,19746.75,19710.75,19737.25,34796 +1708115400,19737.5,19743.75,19671.5,19696.25,55979 +1708117200,19696,19700.75,19664.25,19671.5,14554 +1708119000,19671,19674,19665.25,19670.75,2664 +1708297200,19678.5,19742,19675.5,19722.75,5194 +1708299000,19723.25,19727.75,19715,19726.25,1292 +1708300800,19727,19744,19722.25,19737,2013 +1708302600,19738,19745.25,19737,19743.25,1327 +1708304400,19743.25,19752.75,19722.75,19727.75,2503 +1708306200,19727.25,19730,19696,19718,3714 +1708308000,19716.5,19723.25,19709,19717.25,1483 +1708309800,19717.5,19726.25,19712,19715.25,1231 +1708311600,19715.5,19725,19714.25,19716.75,983 +1708313400,19716.25,19722.5,19713.75,19717.5,900 +1708315200,19717.25,19721.25,19715.25,19718.25,658 +1708317000,19718.25,19732.5,19717.75,19727.75,960 +1708318800,19728.25,19734,19721,19730.25,1368 +1708320600,19730,19737.25,19728.75,19731.25,921 +1708322400,19731.25,19733.5,19723.5,19733,1188 +1708324200,19733.5,19735.5,19728.75,19731.25,1088 +1708326000,19731.25,19732.75,19701.75,19709.25,2462 +1708327800,19709,19714.25,19700,19706.5,1868 +1708329600,19707,19719.25,19688,19711.75,3623 +1708331400,19712.25,19732,19704.75,19728,2969 +1708333200,19727.75,19737,19722.75,19730,2030 +1708335000,19730.25,19736,19721.5,19731.25,1814 +1708336800,19731.75,19734.75,19712.25,19716.5,1828 +1708338600,19716.5,19724,19711,19718.5,1362 +1708340400,19717.5,19731.5,19713,19716.5,2552 +1708342200,19716,19726.75,19705.75,19712.5,2048 +1708344000,19713,19716.75,19705.25,19709.75,1636 +1708345800,19710.5,19718.25,19706.5,19715.5,1896 +1708347600,19715.5,19730.5,19704.25,19728,2849 +1708349400,19728.25,19733.25,19722.25,19727.5,2612 +1708351200,19727.5,19740,19721.5,19738.25,3097 +1708353000,19738.5,19756.75,19734.25,19740.25,10451 +1708354800,19740.75,19749,19725.5,19732,7104 +1708356600,19732.75,19737.75,19722.25,19728,4928 +1708358400,19728.25,19735.5,19721.75,19731.5,4256 +1708360200,19731,19736.75,19726.25,19733.25,2979 +1708362000,19733.5,19737.25,19728.5,19735,2077 +1708363800,19735,19745.75,19733.5,19738,2583 +1708383600,19737,19742.25,19701.25,19706.5,4140 +1708385400,19706.5,19710.25,19688,19697.5,3052 +1708387200,19697,19698,19667.75,19680,4199 +1708389000,19680.25,19687,19673.5,19686,2185 +1708390800,19685.75,19702.25,19679.25,19701,3099 +1708392600,19701.5,19701.5,19627.5,19631.75,7238 +1708394400,19631.25,19639.25,19616.5,19634.5,5042 +1708396200,19634.75,19639.25,19628.5,19632.5,1747 +1708398000,19632.75,19635,19623.25,19629.5,1654 +1708399800,19629.75,19637.5,19625,19630.5,1568 +1708401600,19630.75,19644.25,19623.25,19631,2623 +1708403400,19631.25,19635.25,19628,19629.75,1072 +1708405200,19631,19633.75,19624.75,19629.5,1136 +1708407000,19629.5,19637.25,19617.75,19634.5,2606 +1708408800,19634.25,19657.25,19632.5,19656.75,2500 +1708410600,19656,19661.5,19644.25,19654.75,2208 +1708412400,19655,19674,19646.25,19658.75,3918 +1708414200,19658.75,19672.25,19651.25,19665,2522 +1708416000,19664.75,19668.5,19585.25,19610,9403 +1708417800,19609.25,19634.75,19592.25,19624.25,6759 +1708419600,19624.5,19664,19614.75,19619.5,8055 +1708421400,19619.5,19623.25,19604.5,19614.75,5003 +1708423200,19614.25,19614.75,19568.5,19580.25,8650 +1708425000,19580,19591.75,19573.25,19577.25,4543 +1708426800,19577.75,19588.5,19563.25,19585.5,5483 +1708428600,19585.5,19605.25,19581,19603.25,5462 +1708430400,19603.5,19631.25,19597.5,19631,7246 +1708432200,19630.75,19634.5,19610,19625,5283 +1708434000,19625.25,19633.25,19610.25,19623.75,6793 +1708435800,19624.25,19648.75,19605.75,19622.25,12711 +1708437600,19623,19629,19596.5,19611,12671 +1708439400,19610.5,19673.25,19492.5,19512,112641 +1708441200,19511.75,19514.75,19452.75,19457.5,72692 +1708443000,19457.75,19526.5,19431.25,19523.75,56443 +1708444800,19523.5,19547.5,19504.25,19522,41463 +1708446600,19522,19523,19453.5,19455.25,38264 +1708448400,19455.75,19462.75,19407.75,19421.75,40447 +1708450200,19422,19465.25,19401.75,19452.75,35428 +1708452000,19453,19482.25,19430,19441.75,29799 +1708453800,19442.25,19482.25,19425.25,19480.75,26837 +1708455600,19481,19496.75,19454.5,19489.75,32336 +1708457400,19490.25,19526,19473,19519.25,31072 +1708459200,19520,19542.25,19501.75,19535.5,30041 +1708461000,19536,19563.75,19480,19561.75,66487 +1708462800,19561.5,19563.25,19524.25,19538.75,16189 +1708464600,19539,19548.75,19529.25,19531.75,2966 +1708470000,19522.25,19539.25,19515.25,19536.25,2696 +1708471800,19537.5,19538.25,19513,19517.5,2200 +1708473600,19518,19532.25,19512.25,19526.75,2065 +1708475400,19526.5,19526.75,19505.5,19506.5,1825 +1708477200,19507.25,19508.25,19492,19501.5,3052 +1708479000,19501.25,19513.5,19487.75,19512.75,2616 +1708480800,19512.75,19516,19505.25,19507.75,1596 +1708482600,19507.75,19508,19496.25,19503.5,2141 +1708484400,19503.75,19508.75,19497,19499.25,1055 +1708486200,19498.75,19511.25,19496.5,19509.75,945 +1708488000,19510,19515,19508.5,19512.75,840 +1708489800,19512.5,19513.75,19503.25,19504,852 +1708491600,19504.25,19509.5,19495.25,19501.5,1200 +1708493400,19501.75,19513,19500.5,19510.75,1254 +1708495200,19511,19523.75,19502.5,19507.5,2387 +1708497000,19507.5,19524.25,19505,19520.25,1815 +1708498800,19520.25,19531.25,19505,19529.25,3098 +1708500600,19529.5,19535.25,19523.25,19525.5,2263 +1708502400,19525.25,19529.25,19472.5,19473.75,8176 +1708504200,19473.5,19490.5,19463.25,19468.25,5627 +1708506000,19468.25,19487.25,19464,19474.5,5458 +1708507800,19474.75,19488.75,19471.25,19481,2929 +1708509600,19480.75,19503.5,19475.25,19496,3180 +1708511400,19496,19500,19478.5,19492.25,4082 +1708513200,19492.25,19496.25,19465.5,19471.25,4366 +1708515000,19471.25,19481.75,19463.25,19477.75,4356 +1708516800,19477.75,19487.75,19443,19477.75,8130 +1708518600,19477.25,19478.75,19433.25,19437,8419 +1708520400,19437.5,19459.25,19434.25,19442.75,8991 +1708522200,19442.25,19456.75,19429.75,19454.25,9960 +1708524000,19454.25,19464,19436.75,19444.5,11128 +1708525800,19444,19461,19397.5,19422.25,82685 +1708527600,19422,19474.75,19411.75,19422.75,55402 +1708529400,19423.5,19436,19403.5,19418.5,38517 +1708531200,19418.25,19468.25,19415.75,19439.5,30911 +1708533000,19439.75,19462.75,19423.5,19455.25,26347 +1708534800,19456,19458,19386.5,19395,38740 +1708536600,19395.5,19432.5,19384.5,19427.5,26731 +1708538400,19427.5,19435.75,19376.75,19405.5,38832 +1708540200,19405.75,19419.25,19396,19401.5,19910 +1708542000,19401.5,19436.5,19341.75,19360.25,60677 +1708543800,19360.5,19368,19322,19354.75,33725 +1708545600,19355.25,19374,19332,19370.75,29678 +1708547400,19370.25,19491.75,19369,19486.25,59194 +1708549200,19486,19603,19361.5,19591.75,35269 +1708551000,19590.5,19672.25,19566.5,19659.25,22492 +1708556400,19651.75,19658,19625.25,19651.25,7102 +1708558200,19651,19654.25,19632,19652.75,3497 +1708560000,19652.75,19694.75,19651.5,19691.75,6410 +1708561800,19692,19736.5,19685,19720.5,8177 +1708563600,19720.25,19738.5,19718.25,19734.5,4472 +1708565400,19734.5,19745.25,19714.75,19718.5,4729 +1708567200,19718.5,19728.75,19708.5,19722.75,3336 +1708569000,19722.75,19744.25,19721,19744,2827 +1708570800,19743.75,19751.25,19734.25,19737.25,2980 +1708572600,19736.75,19739,19732,19734.5,1262 +1708574400,19734.25,19743.75,19732.25,19741.25,1358 +1708576200,19741,19747.75,19739.25,19747.25,935 +1708578000,19747.5,19752.25,19740.25,19749.75,1755 +1708579800,19749.25,19766,19732.5,19741.25,4273 +1708581600,19740.75,19751.75,19735.25,19751,1939 +1708583400,19751.5,19779.25,19749,19777,4788 +1708585200,19777,19780.75,19761.5,19764.75,3538 +1708587000,19765.5,19793.25,19764.25,19789.25,4428 +1708588800,19789.75,19844.25,19789.75,19837.75,12434 +1708590600,19837.75,19846.5,19826.75,19836,6496 +1708592400,19835.75,19843.5,19807,19817.5,11597 +1708594200,19818,19837.75,19814,19833.25,5718 +1708596000,19833.5,19839.75,19817.75,19823.75,4416 +1708597800,19823.75,19842.75,19823.5,19837.75,4182 +1708599600,19837.75,19875,19826,19860,9546 +1708601400,19860.25,19868.5,19855.25,19858.5,5440 +1708603200,19858.25,19859.75,19830.5,19843.75,8545 +1708605000,19844,19853.75,19836.5,19837.25,6376 +1708606800,19837,19858,19832,19838.75,8178 +1708608600,19839.5,19853,19821.75,19846.75,11943 +1708610400,19846.5,19848.25,19818.25,19845,15397 +1708612200,19845.25,19919.5,19813.25,19871,115515 +1708614000,19871.5,19908.25,19846.75,19906.25,65060 +1708615800,19906.75,19924.25,19844.25,19863.25,49041 +1708617600,19863.75,19925,19854.5,19904.75,37756 +1708619400,19905,19930.25,19893.25,19900.75,33010 +1708621200,19901,19941.25,19884.5,19937.75,27408 +1708623000,19937.75,19968.5,19921.25,19967.5,25907 +1708624800,19967.5,19977.75,19951.75,19972,22359 +1708626600,19972.25,20005.25,19966.75,20002,21521 +1708628400,20002,20036.25,19998.5,20034.75,26279 +1708630200,20034.75,20036.25,19984.25,19999.75,31016 +1708632000,19999.75,20030.75,19989.75,20008.25,31300 +1708633800,20008.25,20034,19990,19994,56924 +1708635600,19994,19994.5,19957.5,19963.75,20988 +1708637400,19963.25,19975.75,19960.5,19972.75,3593 +1708642800,19972.5,19990.25,19967.75,19988.25,3248 +1708644600,19988.25,19999.25,19985.75,19990.5,2284 +1708646400,19989.75,19992.75,19974.75,19979.5,2125 +1708648200,19980,19982,19964.75,19976.75,2914 +1708650000,19977,19984.75,19972,19983,1495 +1708651800,19983,19998,19983,19989.25,2440 +1708653600,19989.5,19997,19987,19993,1398 +1708655400,19993.75,19996.75,19988.75,19990.75,922 +1708657200,19990.5,19995.25,19985,19992.25,1219 +1708659000,19992,19997.25,19990.5,19993.75,839 +1708660800,19993.5,19997,19990.75,19996.5,784 +1708662600,19996.75,20000.25,19994.75,19999,961 +1708664400,19999,20004,19994.5,20001.5,1485 +1708666200,20001.25,20002.25,19991.75,19999.25,1311 +1708668000,19999,20004,19993.25,19998,1264 +1708669800,19997.5,20000.75,19984.5,19991,2032 +1708671600,19990.75,19990.75,19977.25,19983.25,2554 +1708673400,19984,19999.25,19981.25,19994,1506 +1708675200,19994.25,19994.75,19962.5,19977.25,4699 +1708677000,19977.25,19989.5,19967,19971.75,3248 +1708678800,19971.25,19979.25,19948.5,19954.5,5090 +1708680600,19954.5,19969.25,19951,19966,3299 +1708682400,19965.75,19970.5,19951.75,19963.5,2876 +1708684200,19963.5,19978.5,19962.75,19968.5,2986 +1708686000,19968.25,19981.5,19963.75,19973.75,2806 +1708687800,19973.5,19986.75,19971,19986,3054 +1708689600,19985.75,19990.75,19970.75,19986.25,4374 +1708691400,19986.25,19995.5,19982.25,19991.25,4099 +1708693200,19991.5,20014.5,19981,20009.5,7009 +1708695000,20009.75,20032,20003.75,20022.75,11889 +1708696800,20022.75,20062.25,20021.5,20055,18382 +1708698600,20054.75,20094,20010,20029,85136 +1708700400,20029.25,20041.75,19993,19997.75,60512 +1708702200,19998.25,20022.25,19962.5,19966.75,56246 +1708704000,19967.25,19975.25,19895.25,19956,62513 +1708705800,19956,19987.5,19936.5,19986.25,40828 +1708707600,19986.5,20013.5,19957.25,19968.75,35901 +1708709400,19970,19993.5,19942.25,19992.25,27819 +1708711200,19992,20010.5,19979.5,20002.25,19054 +1708713000,20001.75,20008.75,19976.5,19985.75,20706 +1708714800,19986.25,19987.25,19938,19945.75,26423 +1708716600,19945.75,19973.75,19941.75,19964.25,22177 +1708718400,19963.75,19969.25,19916.5,19921.5,28362 +1708720200,19921.5,19965.75,19913,19935.75,42520 +1708722000,19935.25,19936.75,19904.75,19917.25,15603 +1708723800,19917.25,19921.75,19908.75,19910,2816 +1708902000,19910.75,19932.5,19891.75,19927.25,3697 +1708903800,19927.5,19937.5,19927.25,19931.75,1754 +1708905600,19931.5,19933.75,19903.25,19908.5,3469 +1708907400,19909,19912.5,19871.25,19878.75,4512 +1708909200,19878.75,19897.25,19871.75,19895,3523 +1708911000,19895,19906.75,19886.25,19889.25,2870 +1708912800,19888.75,19905,19884.5,19902.5,1624 +1708914600,19902,19914,19895.5,19902,2002 +1708916400,19901.75,19902.25,19893,19897.25,1264 +1708918200,19896.5,19904.25,19896.25,19897.5,801 +1708920000,19897.75,19903,19887.75,19891.25,1350 +1708921800,19891,19900.75,19889,19898.5,782 +1708923600,19898.25,19910.25,19896.5,19906,1466 +1708925400,19906,19910,19897.5,19902.25,1166 +1708927200,19902.25,19907.25,19895.25,19899.5,1071 +1708929000,19899.5,19900.5,19878.25,19890.25,3138 +1708930800,19890.5,19895.75,19878.5,19895,2419 +1708932600,19895.25,19899,19887,19891.75,2003 +1708934400,19892.25,19909.75,19891.25,19906,3114 +1708936200,19906.25,19921,19903.5,19913.5,3563 +1708938000,19913.75,19919.75,19893.25,19918.25,4818 +1708939800,19918,19942.5,19916.5,19941.25,3884 +1708941600,19941,19947,19932,19945.75,2423 +1708943400,19945.25,19950,19935.75,19942.75,2105 +1708945200,19942.75,19954.5,19935.25,19951.75,2462 +1708947000,19951.5,19952.25,19930.75,19938.25,2739 +1708948800,19938.75,19942.25,19924.25,19937.75,4024 +1708950600,19937,19940,19924.5,19927.25,3028 +1708952400,19927.75,19961.25,19921,19955.25,5784 +1708954200,19955.75,19977.25,19955,19964.75,6918 +1708956000,19964.5,19966.5,19944.25,19966.5,8143 +1708957800,19966.5,20000,19915.25,19934.75,75991 +1708959600,19934.25,19990.75,19917.5,19970.25,47126 +1708961400,19970.25,19989.5,19956.25,19966.75,32623 +1708963200,19967,19979.75,19940.5,19966,32617 +1708965000,19966.75,20008,19963.25,19995.25,28571 +1708966800,19995.5,20006.75,19968.5,19999.25,21769 +1708968600,19998.75,20008.75,19966.5,19976.25,19552 +1708970400,19976.5,19993.75,19943,19948.75,28494 +1708972200,19949.25,19964.75,19929.5,19963.75,25693 +1708974000,19963.75,19987.75,19955,19981,23338 +1708975800,19980.75,19991,19963,19965.75,19697 +1708977600,19965.75,19985.75,19955.5,19963.5,22485 +1708979400,19963.75,19970,19922.5,19926.75,35123 +1708981200,19926.25,19927,19906.25,19910.5,12592 +1708983000,19910.5,19916.25,19894.5,19898.25,2919 +1708988400,19900.25,19912.75,19891.75,19912,1897 +1708990200,19912,19919.25,19909.75,19912.5,1559 +1708992000,19912.25,19913,19887.5,19907,2494 +1708993800,19906.5,19914.25,19905,19908.25,1391 +1708995600,19908.25,19916.25,19902,19908,1578 +1708997400,19908.5,19917.25,19905.75,19911.25,1197 +1708999200,19911.5,19916,19895.5,19898.75,2019 +1709001000,19899.25,19902,19891.25,19897.5,1416 +1709002800,19897,19901.25,19890.5,19900.25,1298 +1709004600,19900,19908.25,19900,19905,1070 +1709006400,19905,19907.25,19896.25,19902,1071 +1709008200,19901.75,19905,19898,19904.25,770 +1709010000,19903.5,19907,19894.75,19896,1327 +1709011800,19896.5,19898.5,19876.75,19887,2246 +1709013600,19887.5,19889,19881.5,19885.75,1188 +1709015400,19886.25,19897,19885,19893.25,1217 +1709017200,19893.25,19921.75,19891.5,19921,2717 +1709019000,19920.25,19933.5,19918.25,19926.75,3427 +1709020800,19927,19939.25,19920.25,19922.25,3851 +1709022600,19923.25,19923.5,19901.5,19910.75,3584 +1709024400,19911.5,19960,19910.5,19959,5798 +1709026200,19959,19965.25,19953.25,19963.25,2632 +1709028000,19963,19974.5,19957.75,19961.25,3399 +1709029800,19960.75,19969.25,19949.75,19963.75,2743 +1709031600,19963.25,19966.5,19950.25,19952.75,2072 +1709033400,19952.75,19958.75,19948.25,19954.25,2415 +1709035200,19954.25,19981.5,19952.25,19979.75,4639 +1709037000,19979.5,19989.5,19976,19979.5,4917 +1709038800,19979.5,19983,19936,19946.25,8077 +1709040600,19946.25,19982,19939.25,19976.25,11119 +1709042400,19975.75,19978.25,19958.5,19967.5,8920 +1709044200,19967.5,19976.5,19890.25,19939.5,74347 +1709046000,19938.25,19981.75,19926.5,19959,55270 +1709047800,19959.25,19976,19929,19962.25,40204 +1709049600,19962.5,19965,19921.75,19925.25,30858 +1709051400,19924.75,19955.25,19914.25,19950,28989 +1709053200,19950,19959.25,19913.25,19925,28484 +1709055000,19925.25,19934.25,19870.75,19877.5,31242 +1709056800,19877.5,19917.5,19858,19890,36498 +1709058600,19890.5,19921.25,19885.75,19919,20196 +1709060400,19919.5,19958,19918.5,19955.25,27281 +1709062200,19955,19979,19955,19976.25,25804 +1709064000,19976.25,19980.5,19953.25,19975,22884 +1709065800,19975,19978.25,19950.75,19967,35161 +1709067600,19966.75,19973.5,19955.25,19972.5,9651 +1709069400,19972.5,19973.75,19960.5,19961.5,2205 +1709074800,19966.75,19969,19959.5,19963,1617 +1709076600,19963.5,19963.5,19953,19954.25,1232 +1709078400,19954.5,19959.5,19952.25,19957.25,1942 +1709080200,19956.75,19957.5,19950.75,19951.5,1167 +1709082000,19951.75,19963.75,19942.25,19960.75,2348 +1709083800,19961.25,19962.5,19952,19959.25,1099 +1709085600,19959.5,19964.5,19955,19963.75,1117 +1709087400,19963.25,19963.75,19956,19960.25,720 +1709089200,19960,19962.25,19954.75,19959.25,693 +1709091000,19958.75,19966.25,19958.75,19965.75,947 +1709092800,19965.25,19965.25,19956.25,19957,618 +1709094600,19957.5,19957.5,19947.25,19950,1267 +1709096400,19950.25,19957.25,19946,19946.75,1111 +1709098200,19947.25,19950,19943.25,19946.75,935 +1709100000,19946.5,19948,19931.25,19937.25,1618 +1709101800,19937.5,19945.25,19937.25,19944.25,978 +1709103600,19943.75,19953.75,19926.5,19930,2543 +1709105400,19930.25,19933.75,19919.25,19928,2439 +1709107200,19928.75,19935.75,19903.5,19911.25,4945 +1709109000,19910.5,19914.75,19887.5,19895.25,4503 +1709110800,19895.25,19912.25,19875.75,19877.5,5927 +1709112600,19877.25,19880,19841.5,19847,9378 +1709114400,19845.75,19877.25,19844.5,19872.75,5932 +1709116200,19871.5,19896,19866.75,19891,5214 +1709118000,19890.5,19899,19881.75,19894,2569 +1709119800,19894.25,19907.25,19887,19896.75,4266 +1709121600,19896,19906.75,19881.25,19892,4644 +1709123400,19892.5,19902,19871.75,19873.25,4795 +1709125200,19873.75,19891.25,19871.5,19883.5,5879 +1709127000,19884.75,19910,19868,19894.25,15895 +1709128800,19894.5,19895.25,19866.25,19872.5,11651 +1709130600,19873,19895.75,19825.25,19845.75,82228 +1709132400,19845.5,19873,19829,19853,45813 +1709134200,19853,19880.25,19849.75,19878,28963 +1709136000,19877.5,19916.75,19877.25,19910.25,32692 +1709137800,19910.25,19924.25,19902.25,19912.75,22448 +1709139600,19912.5,19915.75,19875.5,19880.25,22378 +1709141400,19880.75,19881,19845.5,19866.25,26480 +1709143200,19866.25,19890.75,19843.25,19888.25,23841 +1709145000,19888.5,19905.5,19882.25,19898.5,21333 +1709146800,19898.5,19904,19853.5,19859.5,26687 +1709148600,19859.5,19865.25,19833.25,19863.5,25889 +1709150400,19863.75,19878.25,19846,19874.5,22638 +1709152200,19874.5,19880.25,19841.25,19866.75,32992 +1709154000,19866.5,19869,19812.5,19816,15969 +1709155800,19816.5,19817.75,19795.5,19809.75,6389 +1709161200,19819.25,19828.5,19814.5,19825.5,2864 +1709163000,19825.75,19828,19814.75,19819,1455 +1709164800,19819,19840.25,19818,19839,2384 +1709166600,19838.5,19854.5,19838.5,19850,2701 +1709168400,19850.25,19850.5,19841.25,19846,1950 +1709170200,19846,19853,19842,19846,1432 +1709172000,19846,19860,19846,19850.5,1803 +1709173800,19850.75,19863,19846.25,19860,1644 +1709175600,19859.25,19862.5,19848,19850.75,1424 +1709177400,19851,19858,19848.25,19856.5,877 +1709179200,19856.5,19870,19856.25,19868.5,1659 +1709181000,19868.75,19876,19868.5,19875.75,2115 +1709182800,19875.5,19879.5,19864.5,19865.5,2069 +1709184600,19865.25,19874,19863.25,19868.5,1292 +1709186400,19868,19868.75,19858.75,19859.25,1463 +1709188200,19859.25,19864.25,19850,19851.5,1465 +1709190000,19851.25,19864.5,19844.5,19854.75,2759 +1709191800,19854.75,19860.75,19832.5,19838.5,2794 +1709193600,19839,19846.75,19775.25,19815,10091 +1709195400,19814.25,19827,19805.25,19816.75,4349 +1709197200,19816.5,19818.75,19797,19805,5300 +1709199000,19804.75,19826.75,19801.25,19819.75,3694 +1709200800,19819.5,19831,19812.25,19824,2775 +1709202600,19824,19825.5,19811.75,19817.75,2833 +1709204400,19817.75,19842,19814,19830.75,3518 +1709206200,19830.75,19842.25,19826,19839.75,2003 +1709208000,19839.5,19841,19812.25,19822,3961 +1709209800,19822,19827.25,19807,19823.75,3640 +1709211600,19822.75,19828.5,19808.75,19816,5737 +1709213400,19816,19975.75,19815.5,19955.25,41774 +1709215200,19955.5,19984.25,19955.5,19979.25,18507 +1709217000,19979.25,20021.75,19970,20002.75,70163 +1709218800,20002.25,20019.75,19930.25,19966.5,61206 +1709220600,19966.75,19987.25,19938,19954.5,39537 +1709222400,19954.5,19964.75,19916,19929,35313 +1709224200,19928.75,19937.25,19847.5,19933.75,62484 +1709226000,19933.5,19953,19918.25,19921.5,32704 +1709227800,19921.25,19973.5,19920.25,19970,28847 +1709229600,19970,19998.75,19968.25,19994.75,24769 +1709231400,19995,19999.5,19971.5,19986.75,21441 +1709233200,19987.25,20008.5,19964.25,19976,25738 +1709235000,19976,19986.75,19956.25,19986.5,21296 +1709236800,19986.5,20001,19969.75,19999,19236 +1709238600,19999,20058.75,19993.25,20016.25,61342 +1709240400,20016.5,20030.5,19984.75,20029.75,21403 +1709242200,20029.5,20030.25,20015.25,20020,3393 +1709247600,20024.25,20032,20001.25,20006,3523 +1709249400,20006.25,20011.5,19993.75,20008.75,2986 +1709251200,20009.25,20025.5,20008.25,20020,2495 +1709253000,20020.5,20032.75,20015,20032.25,1793 +1709254800,20031.5,20035.5,20022,20027.5,1987 +1709256600,20027,20071,20025.25,20067.75,4906 +1709258400,20067.5,20070.75,20060.75,20068.75,1740 +1709260200,20069.25,20077.75,20065.5,20074.75,1954 +1709262000,20074.75,20080.5,20071.75,20076.5,1718 +1709263800,20077,20078.5,20072.5,20078.25,1104 +1709265600,20078.25,20081.25,20069.75,20071,1470 +1709267400,20070.75,20075.25,20066.25,20068.25,1402 +1709269200,20068.75,20072.75,20064.75,20070,1223 +1709271000,20070,20079.25,20068,20076.75,1194 +1709272800,20077,20091.75,20075.75,20089.75,2598 +1709274600,20090.25,20091.75,20079.5,20089.5,1247 +1709276400,20089.75,20106.25,20083.25,20102,4447 +1709278200,20101.75,20112.25,20099.75,20104,2717 +1709280000,20103.75,20105.75,20080.5,20084.5,4781 +1709281800,20084.5,20087,20065.25,20073,4941 +1709283600,20073.25,20096,20067.5,20089.25,5030 +1709285400,20089.75,20095.25,20075.75,20077.5,3962 +1709287200,20076.75,20077.25,19978.75,19991.25,12382 +1709289000,19991.25,20025.75,19989.25,20014,7862 +1709290800,20014,20031.75,20008.25,20030.5,4795 +1709292600,20030.75,20043.75,20021.5,20041.75,4089 +1709294400,20041.5,20045.25,20023.5,20028.75,4652 +1709296200,20028.5,20052.75,20025.5,20041.75,4180 +1709298000,20042.5,20059.75,20036.5,20051.75,6020 +1709299800,20051.75,20058.5,20019.75,20038.5,11775 +1709301600,20038.25,20047,20030.5,20045.75,6953 +1709303400,20045.75,20093.75,20043,20082.25,68768 +1709305200,20083.25,20146,20071.25,20129.25,68224 +1709307000,20129.25,20153.75,20093,20141,42018 +1709308800,20141.25,20191.25,20137.5,20178.25,37273 +1709310600,20179,20198.5,20158,20188.5,29362 +1709312400,20189.25,20220.75,20171,20215.5,26241 +1709314200,20215.25,20241,20205.5,20235.25,29247 +1709316000,20235.75,20269.5,20229.25,20268,25531 +1709317800,20267.75,20297.5,20262.25,20294.25,26145 +1709319600,20294,20319.75,20291,20317,31504 +1709321400,20317.25,20322,20282,20315.5,31627 +1709323200,20315.75,20316.25,20271,20293.75,32191 +1709325000,20294.25,20297,20278.25,20284.25,39839 +1709326800,20284.25,20284.5,20264.25,20272,15111 +1709328600,20272.5,20274.5,20265.25,20270.25,2954 +1709506800,20285.25,20314.75,20282.25,20296.75,5372 +1709508600,20296.75,20303.5,20277,20292.25,3279 +1709510400,20293.75,20294,20275.75,20289,2719 +1709512200,20289.25,20296,20285.5,20289.5,1929 +1709514000,20290,20296.5,20285,20294.25,1748 +1709515800,20295,20299.75,20289.75,20296.25,1665 +1709517600,20296.25,20301.75,20291.5,20301.25,1828 +1709519400,20301.5,20311,20298,20305.75,1802 +1709521200,20306,20307,20301.5,20304.5,1051 +1709523000,20304.25,20304.25,20297.25,20301.5,1143 +1709524800,20302.25,20304.25,20298.25,20298.75,1050 +1709526600,20298.75,20301.25,20293,20298,977 +1709528400,20298.25,20303.75,20297.5,20300.75,1060 +1709530200,20300.25,20302,20295.25,20296.75,1025 +1709532000,20296.25,20304,20292,20299.75,1240 +1709533800,20299.25,20306.5,20296.75,20300.75,1004 +1709535600,20301.25,20310,20297.25,20305.5,1771 +1709537400,20305.75,20309.5,20299.5,20308.25,1609 +1709539200,20308.75,20320.25,20301.75,20311.25,4306 +1709541000,20311,20314.5,20306.5,20313.5,2016 +1709542800,20313.25,20327,20292.25,20293,5807 +1709544600,20293,20296.75,20280,20281.25,4535 +1709546400,20281.25,20284.75,20267.75,20274.25,4805 +1709548200,20274.25,20283,20272.25,20278,3364 +1709550000,20278.5,20281,20260,20269.25,5444 +1709551800,20269.5,20286,20268.25,20283.75,3768 +1709553600,20284.25,20299.75,20278.25,20298.25,5199 +1709555400,20298.5,20302,20281.75,20283,4478 +1709557200,20283,20300.25,20276,20288.5,6571 +1709559000,20288.75,20296,20277,20284.25,5679 +1709560800,20284.25,20285.5,20265.5,20279.25,9823 +1709562600,20279.5,20284,20237.25,20245.5,79656 +1709564400,20246,20261.25,20229.5,20239,43085 +1709566200,20239.75,20282.25,20236,20271.25,36313 +1709568000,20271,20275.75,20248.25,20253,31349 +1709569800,20253.25,20269.25,20230.5,20265.75,31786 +1709571600,20266,20274.25,20246,20273.5,20190 +1709573400,20273.5,20276.75,20242.5,20252,20737 +1709575200,20252.5,20261.25,20219.5,20234,23199 +1709577000,20234.5,20255.5,20232.5,20251,15998 +1709578800,20251.25,20260.75,20238.25,20248.75,17904 +1709580600,20249,20295.75,20246.75,20280.25,36691 +1709582400,20280.5,20295.25,20265.75,20270,29725 +1709584200,20270.25,20278.75,20201.5,20207.75,59468 +1709586000,20207.75,20210.75,20184.5,20186.75,13370 +1709587800,20186.25,20196.25,20183.5,20193.5,2553 +1709593200,20195.25,20201.25,20166.25,20184.5,4332 +1709595000,20184,20188.25,20171.5,20172.75,1612 +1709596800,20172.25,20188,20168.5,20173.25,2192 +1709598600,20173.5,20178.5,20162,20173.5,2741 +1709600400,20173,20178,20154.5,20156.25,2795 +1709602200,20156.25,20158.5,20141.25,20153.5,3992 +1709604000,20154,20158,20144.5,20147.25,2050 +1709605800,20147.75,20152.5,20134.75,20143,2701 +1709607600,20143,20149.25,20142.5,20149,1269 +1709609400,20148.75,20163,20147.5,20161,2291 +1709611200,20161,20166.75,20154.75,20158,1838 +1709613000,20158.25,20159.75,20154.25,20157.25,976 +1709614800,20158,20158.25,20149.5,20151,1234 +1709616600,20150.75,20152.5,20132.25,20140.25,2072 +1709618400,20140.5,20145.25,20121.5,20124,2914 +1709620200,20124.75,20131.5,20116.75,20130,2629 +1709622000,20129.75,20137,20107.25,20114.75,4238 +1709623800,20115.5,20125.75,20104.75,20123.75,3092 +1709625600,20123.75,20140,20119.75,20123.25,4426 +1709627400,20122.75,20127,20085.25,20095.75,6401 +1709629200,20096,20106,20083,20102,6072 +1709631000,20101.75,20104,20073.75,20077.5,5459 +1709632800,20078,20080.25,20056.5,20074.5,6097 +1709634600,20073.75,20088,20073.25,20084,3414 +1709636400,20083.5,20104.5,20083.25,20098.5,4068 +1709638200,20098.5,20109.5,20094.5,20107,3640 +1709640000,20107,20132,20107,20120.75,7308 +1709641800,20120.5,20123.75,20089.75,20098,7305 +1709643600,20098.25,20125,20094.5,20095.75,6842 +1709645400,20095.75,20104.75,20080,20081.75,9737 +1709647200,20082.25,20094.25,20069,20083.25,13505 +1709649000,20083,20084.5,19972.5,19988,103230 +1709650800,19988.75,20033,19901.5,19911.75,90501 +1709652600,19911.25,19911.25,19858.5,19890,65154 +1709654400,19890,19915.25,19862,19903.75,41505 +1709656200,19903.5,19909.75,19856.75,19888,39523 +1709658000,19888,19924,19885.5,19923.75,28855 +1709659800,19924,19927.75,19889,19901,26405 +1709661600,19901.5,19903.25,19858.25,19872,28727 +1709663400,19872.25,19886,19825,19828.5,38183 +1709665200,19828.75,19860.5,19825.75,19843,31248 +1709667000,19842.75,19846,19798.25,19806,36424 +1709668800,19806.25,19832.5,19784.75,19790.75,36305 +1709670600,19791,19885.75,19781.75,19881,65932 +1709672400,19880.75,19922,19878.5,19912.25,19655 +1709674200,19912.5,19937.75,19907,19932.5,4642 +1709679600,19930.25,19934.5,19907.25,19914,3364 +1709681400,19914.25,19916.5,19902,19911.75,2478 +1709683200,19911.5,19913,19901.75,19910.5,1719 +1709685000,19910.5,19914,19891.75,19894.75,3004 +1709686800,19895.25,19915.5,19892.5,19909,2352 +1709688600,19909.5,19912.5,19898,19909.5,1723 +1709690400,19909.25,19923.75,19907,19921.5,2133 +1709692200,19921.5,19926.25,19916,19917,1349 +1709694000,19917,19924.75,19912.5,19922.75,1563 +1709695800,19922.5,19937.25,19922.5,19932,2214 +1709697600,19931.75,19933.75,19925.75,19926.25,1095 +1709699400,19926.5,19932,19924,19930.75,987 +1709701200,19930.75,19936,19926,19926.25,1301 +1709703000,19926,19934.25,19925.75,19931,907 +1709704800,19931,19933.25,19917,19922.5,1829 +1709706600,19922.75,19934.25,19922.5,19931.25,1253 +1709708400,19931.75,19934,19918.75,19929.5,2352 +1709710200,19929,19956,19921.25,19952.25,4659 +1709712000,19951.75,19978.75,19951.25,19978,5631 +1709713800,19977.5,19987.75,19958.25,19969.25,5031 +1709715600,19969,20013.75,19969,20001.75,7106 +1709717400,20001.75,20012,19992,20006.25,4462 +1709719200,20006.5,20020,20005.75,20014.5,4648 +1709721000,20014,20025.25,19999.5,20000.75,4122 +1709722800,20000.5,20014.25,19998.5,20005.75,2993 +1709724600,20006.25,20008.25,19984.5,19991.5,4222 +1709726400,19991.5,20023.75,19983.5,20007.25,8015 +1709728200,20008,20024.75,20005.75,20017.5,5404 +1709730000,20016.75,20044.25,20015,20025.75,10045 +1709731800,20026.25,20047.75,20003.25,20047.25,16386 +1709733600,20047.75,20055,20032,20053.75,12574 +1709735400,20053.5,20075.75,19985.75,19995.75,92532 +1709737200,19998,20000,19912.75,19966.25,80053 +1709739000,19966.5,20036,19949.75,20026.25,50713 +1709740800,20026.25,20057.5,20025.75,20047,38485 +1709742600,20047,20080,20009.75,20071.5,40928 +1709744400,20071.5,20113.75,20070.25,20104.25,31723 +1709746200,20104.5,20123.5,20065.5,20081.5,28315 +1709748000,20082,20110.25,20068.75,20101.5,22115 +1709749800,20101,20105.25,19979.75,20026.75,76431 +1709751600,20027.25,20034.75,19955.25,20028.5,55415 +1709753400,20028.75,20042,19951.5,19977.25,42044 +1709755200,19977.75,19999.5,19941.75,19967.75,41831 +1709757000,19968,20012,19933.75,19993.5,58618 +1709758800,19993.75,19995,19977.5,19991,9082 +1709760600,19991.5,20001,19988,19989.5,2524 +1709766000,19990.25,19996.25,19979.75,19989.25,1899 +1709767800,19989,19989.25,19967.5,19967.5,1662 +1709769600,19968,19977.5,19944,19946.75,2613 +1709771400,19945.75,19946.25,19925,19944.75,3932 +1709773200,19944.5,19944.75,19901.5,19938.5,6107 +1709775000,19938.25,19944.75,19906,19908.75,4304 +1709776800,19909.25,19919.25,19881.5,19887.75,5465 +1709778600,19887.75,19899.25,19885.5,19896.75,2622 +1709780400,19896.75,19905.75,19892.75,19899,2440 +1709782200,19898.25,19925.75,19895.75,19921.25,3220 +1709784000,19921.25,19929.75,19906,19920,2551 +1709785800,19919.75,19925.75,19914.75,19922.5,1635 +1709787600,19922.75,19940.5,19921.75,19931,2170 +1709789400,19931.5,19935.5,19921.75,19928.25,1828 +1709791200,19927.75,19940.5,19920.25,19939.75,1749 +1709793000,19940,19941.25,19902,19909.75,3396 +1709794800,19909,19911.25,19889.5,19892.5,4064 +1709796600,19892.5,19914.5,19886,19898.75,3636 +1709798400,19899,19929.75,19865,19920,8364 +1709800200,19921,19932.5,19915.5,19926.5,4246 +1709802000,19926.75,20017.75,19923.25,20016.25,10390 +1709803800,20016,20025.75,20003,20019,6332 +1709805600,20019,20043,20019,20036.75,6158 +1709807400,20037.75,20070.75,20033.5,20068,5414 +1709809200,20067.5,20074.75,20043.5,20049.75,5732 +1709811000,20049.75,20072.5,20047.25,20059,4376 +1709812800,20060.25,20086.5,20053.5,20077.5,5392 +1709814600,20077.5,20080.5,20062.5,20069,4218 +1709816400,20069,20098.75,20054.5,20088,8814 +1709818200,20087.25,20111,20083.25,20101.75,14789 +1709820000,20101.25,20137.75,20087.75,20131.75,20972 +1709821800,20131.5,20175,20068,20142,111827 +1709823600,20141.5,20188,20123.5,20186.5,62143 +1709825400,20186.75,20231.75,20167.75,20199.75,51487 +1709827200,20200,20242.25,20190.75,20235.75,32373 +1709829000,20235.75,20256.25,20209,20250.75,35233 +1709830800,20250.5,20278.5,20240.75,20256.5,30329 +1709832600,20256.75,20266.25,20235.5,20258.5,24875 +1709834400,20258.75,20277,20240.5,20276.25,20252 +1709836200,20276.5,20309.25,20269.5,20302.75,27376 +1709838000,20302.75,20307.75,20281.75,20289.5,23392 +1709839800,20290.25,20305.75,20271,20276,22150 +1709841600,20276.25,20276.5,20237.75,20253,37852 +1709843400,20253,20289.25,20250.25,20258.5,54356 +1709845200,20258,20262,20108.25,20181.25,40095 +1709847000,20180,20212.5,20155.5,20203.25,6513 +1709852400,20228.25,20239.25,20205.5,20212.75,4973 +1709854200,20213.75,20217.75,20207.25,20215.25,1300 +1709856000,20215.75,20224.75,20197.5,20218,2757 +1709857800,20217.25,20227.75,20213.75,20216.5,1814 +1709859600,20216.25,20219.5,20206.75,20212.25,1583 +1709861400,20212.5,20226.5,20212.5,20222.5,1484 +1709863200,20222,20223,20214.25,20218.75,996 +1709865000,20218.25,20218.75,20211,20215,1005 +1709866800,20214.5,20234.5,20210.5,20233,1948 +1709868600,20232.25,20241.5,20232.25,20235.75,1716 +1709870400,20236.75,20259.25,20234.5,20246,3051 +1709872200,20246.25,20246.5,20228.75,20232.25,2136 +1709874000,20233.25,20235,20226,20233.25,1195 +1709875800,20233.75,20243.75,20233.5,20241.25,1040 +1709877600,20241.5,20244.75,20232.75,20236.75,1068 +1709879400,20236.5,20242.25,20230.25,20234,947 +1709881200,20233.5,20238,20220.75,20236.75,2199 +1709883000,20237,20252,20233.5,20248.25,1985 +1709884800,20248.75,20287.25,20238.75,20275.5,6448 +1709886600,20275.25,20303.75,20269.75,20273,4851 +1709888400,20272.75,20283.5,20258.5,20279.75,5427 +1709890200,20279.5,20295.5,20273,20284.75,5142 +1709892000,20284.25,20289,20257.25,20261,3934 +1709893800,20261.25,20276.75,20261.25,20272.25,2563 +1709895600,20272,20280,20253,20254.75,4027 +1709897400,20254.5,20255.25,20220.25,20241.5,7314 +1709899200,20241.25,20250.75,20213.5,20226.75,6008 +1709901000,20227.25,20233.25,20200.75,20218,5784 +1709902800,20218,20250.25,20215.25,20234.25,7537 +1709904600,20224.25,20320.5,20160.25,20301.5,45232 +1709906400,20301.25,20324.5,20254,20267.5,19866 +1709908200,20267.25,20339.25,20237.25,20336.75,91366 +1709910000,20336.75,20384,20329.25,20377.25,50722 +1709911800,20377,20385.75,20293.75,20329.75,63812 +1709913600,20329.5,20334.5,20141,20148,109826 +1709915400,20148.25,20180.5,20098.5,20125.25,99141 +1709917200,20125.5,20162.25,20077,20137.5,66318 +1709919000,20138.25,20148.75,20002.5,20014.25,57260 +1709920800,20014.5,20055.5,19991.5,20007.75,50828 +1709922600,20007,20020.75,19961.75,19995.25,44288 +1709924400,19995.25,20077.25,19989.5,20064.25,38538 +1709926200,20064.5,20124.75,20064,20092,36563 +1709928000,20092,20118,19994,20000,43802 +1709929800,20000.25,20040,19988.25,19989.75,52702 +1709931600,19989.75,20028.75,19988.25,20007.25,13476 +1709933400,20007.75,20012,20001.25,20005.25,1904 +1710108000,20005.25,20017.5,19941.75,19962.75,3812 +1710109800,19961.75,19976.25,19924.5,19926.25,2444 +1710111600,19927.75,19976.25,19927.75,19971.25,3586 +1710113400,19970.25,19993.5,19961.75,19991.75,1374 +1710115200,19993.5,19996,19969.75,19971.25,2087 +1710117000,19971.75,19977,19960,19966.75,1947 +1710118800,19966.25,19990.5,19965,19984.75,1805 +1710120600,19985.5,20004.25,19974.75,19976.5,2028 +1710122400,19977,19983,19966.5,19979.25,1604 +1710124200,19978.75,19979.5,19958.75,19959.75,1736 +1710126000,19960.75,19972.75,19959,19968.25,771 +1710127800,19967.75,19969.25,19939.5,19942.25,1840 +1710129600,19942.75,19945,19923,19936,1857 +1710131400,19935.75,19936.75,19926.75,19934,870 +1710133200,19933.5,19941.25,19931.25,19938,743 +1710135000,19938,19971.25,19936,19969.25,2003 +1710136800,19969.25,19980.5,19963,19963.5,1087 +1710138600,19963.5,19981.5,19959.75,19979,906 +1710140400,19978.25,19997.75,19960.75,19979.75,2706 +1710142200,19980.25,19992.5,19960.5,19973.5,2230 +1710144000,19973.25,19990.25,19888,19950.5,7584 +1710145800,19950,19970.25,19905.5,19961,6348 +1710147600,19961.5,20001,19959,19987.75,4489 +1710149400,19987,19991.25,19963.5,19976,2353 +1710151200,19976,19983.5,19936.75,19950.25,2743 +1710153000,19951.5,19998.75,19950.5,19983.25,2132 +1710154800,19983.75,19988.25,19947.25,19953.75,2550 +1710156600,19954,19957.25,19919.5,19931,3485 +1710158400,19931.25,19932.5,19871,19891.5,8793 +1710160200,19889.75,19906.5,19870.75,19900.75,4830 +1710162000,19901,19939.5,19896.5,19925.75,7799 +1710163800,19925.5,19950.5,19847.5,19848.75,48752 +1710165600,19849,19893,19839.75,19878.25,27008 +1710167400,19878.25,19972,19876,19950.5,23507 +1710169200,19950.25,19967.5,19878,19882,18311 +1710171000,19882.25,19954.5,19868.5,19949,14202 +1710172800,19948.5,19949.75,19896,19924.25,11079 +1710174600,19924.75,19948.25,19913.25,19938.5,10327 +1710176400,19939.25,19950.25,19895.5,19941.75,9923 +1710178200,19941.25,19956.75,19889.75,19924,11570 +1710180000,19924.75,19946.5,19907.5,19943.5,9589 +1710181800,19943.5,19974.5,19921.25,19951.5,9409 +1710183600,19951,19951.5,19902.5,19908.25,9003 +1710185400,19908.75,19941.5,19897,19919.5,14680 +1710187200,19920,19944.25,19916.75,19935.25,4176 +1710189000,19933.5,19965,19933.5,19948.5,2167 +1710194400,19957,19997.5,19951.5,19985,3503 +1710196200,19986,19990,19977.25,19981.75,1136 +1710198000,19982.75,19993.75,19979.25,19989.25,1029 +1710199800,19990.25,20000,19986.75,19998,732 +1710201600,19997.5,20010.25,19985.25,20007.25,1521 +1710203400,20008,20016,19988.75,19990,1953 +1710205200,19990,19999.75,19989.5,19995.5,1290 +1710207000,19994.5,20005.5,19986,19995.75,1387 +1710208800,19995.5,20000,19989.25,19998.75,761 +1710210600,19998.75,20001,19993.5,19999.5,475 +1710212400,19999.5,20006,19998.5,20002.5,648 +1710214200,20003,20008,20000,20002.75,698 +1710216000,20003,20005.25,20000.75,20002.25,385 +1710217800,20002.5,20022.75,20001.75,20020.5,1698 +1710219600,20020.5,20038,20020.5,20033.75,1827 +1710221400,20034.25,20045.5,20030.5,20041.5,1598 +1710223200,20042,20044.75,20018.5,20028,1899 +1710225000,20028,20034.5,20017.25,20028.75,1321 +1710226800,20030.25,20037.75,20023,20029.5,1706 +1710228600,20028.5,20033.75,20022,20029.5,1069 +1710230400,20030.25,20047.5,20001.75,20002,5640 +1710232200,20001.5,20011.5,19979.25,19987.5,5068 +1710234000,19988.5,20001.75,19981.25,20000.5,2497 +1710235800,20000.5,20004.75,19980.25,19982.25,2009 +1710237600,19982,20007.25,19981,20000,2577 +1710239400,20000,20013.75,19994,19999.5,2433 +1710241200,20000,20003.75,19981,19998.5,2975 +1710243000,19998.25,20009,19994.25,19998,3208 +1710244800,19997.25,20008.25,19981.5,19996,5770 +1710246600,19996.5,20085,19908,20019.5,50117 +1710248400,20020.5,20030.5,19975.75,20015.25,21037 +1710250200,20015.5,20043,19878,19997,105604 +1710252000,19997,20071.25,19978.75,20068.75,61665 +1710253800,20068.75,20151,20068.75,20123.5,57410 +1710255600,20123.75,20161.5,20102.75,20157.5,34369 +1710257400,20157.5,20159.75,20092,20124,36757 +1710259200,20124,20128.75,20076.75,20087.5,30319 +1710261000,20087.25,20092.5,20027.25,20058.75,36340 +1710262800,20059.5,20108,20027.75,20086.5,34215 +1710264600,20086.5,20113.5,20084.25,20106.5,21410 +1710266400,20106.75,20149.5,20101.25,20148.25,20969 +1710268200,20148.25,20168.5,20113,20158.5,29907 +1710270000,20158.5,20176,20139,20172.25,24816 +1710271800,20172.25,20195,20159.5,20179.75,38953 +1710273600,20179.5,20186.25,20167.75,20176.75,11013 +1710275400,20176.5,20184,20174,20175,2766 +1710280800,20173.5,20179,20160,20176.75,1492 +1710282600,20177.5,20184.75,20177.25,20179.5,987 +1710284400,20179.25,20192.25,20176,20187.25,1268 +1710286200,20188,20190.25,20178.75,20182.25,1182 +1710288000,20182.5,20185,20175.75,20182.75,1117 +1710289800,20182.25,20182.75,20162,20165.5,2139 +1710291600,20165.25,20168.5,20160,20164.75,1496 +1710293400,20165.25,20167,20156.75,20165.25,1318 +1710295200,20165.75,20167.25,20159.75,20161,1055 +1710297000,20160.75,20162.5,20155.25,20156.5,982 +1710298800,20156.5,20157.5,20148.5,20156.75,1137 +1710300600,20156.5,20162.25,20152.75,20160,1029 +1710302400,20160.5,20169,20159.75,20166.25,1178 +1710304200,20166.75,20174.25,20164,20172,1263 +1710306000,20171.75,20185.5,20170.75,20183.25,1790 +1710307800,20183.25,20189.75,20179.25,20186.75,1718 +1710309600,20187.5,20187.5,20170.75,20170.75,1693 +1710311400,20171.25,20180.25,20170.75,20178.75,1389 +1710313200,20178.25,20208.25,20178,20206.25,4542 +1710315000,20205.5,20208.25,20195.5,20201.75,2411 +1710316800,20202.25,20210.75,20157,20157.5,6719 +1710318600,20157.75,20165.75,20141,20165,5881 +1710320400,20165.75,20166.5,20145,20164.5,4317 +1710322200,20163.5,20164.25,20150.5,20162.5,2673 +1710324000,20161.75,20167,20149.75,20162,3217 +1710325800,20161.75,20180.5,20154.5,20179.5,3082 +1710327600,20179.5,20189.5,20174.75,20184.5,4104 +1710329400,20185.25,20190.5,20164.5,20165.25,4171 +1710331200,20165,20171.25,20129.75,20134.5,8972 +1710333000,20134.25,20134.5,20116,20129.5,10008 +1710334800,20129,20145.5,20122.5,20132.5,12762 +1710336600,20132.25,20133.75,20039.5,20042.5,118165 +1710338400,20043,20062.75,20006.75,20046.75,66207 +1710340200,20046.25,20088.5,20018,20036.25,59291 +1710342000,20037,20069.5,20020.25,20025,39200 +1710343800,20025.5,20043.75,19985.75,20038.75,47531 +1710345600,20038.5,20053.25,20024.5,20038.25,25619 +1710347400,20038.75,20066,20023.25,20055.75,23722 +1710349200,20055.5,20096.25,20054.75,20088.5,32909 +1710351000,20089,20102.25,20068.25,20092,28803 +1710352800,20091.75,20099.5,20071.5,20087.5,22313 +1710354600,20088,20108.25,20080.25,20083.5,23423 +1710356400,20083.5,20093.5,19992.75,20018.25,38229 +1710358200,20018.5,20055.75,20010.25,20034.5,53439 +1710360000,20034.5,20052.75,20029,20052,9394 +1710361800,20051.75,20061.75,20050,20059.5,2479 +1710367200,20046,20064,20041.5,20058,2126 +1710369000,20058.75,20065.25,20052.25,20061.5,1224 +1710370800,20061.75,20075.75,20060.5,20073.5,1290 +1710372600,20073.5,20082,20073.5,20076.5,1338 +1710374400,20077.25,20077.5,20058,20059.75,1681 +1710376200,20060,20073,20059.75,20072,1130 +1710378000,20072.25,20075.75,20065,20069,1387 +1710379800,20069.75,20084.75,20068,20083.25,1582 +1710381600,20082.75,20084.5,20074.5,20081.25,1161 +1710383400,20081.75,20083.75,20075.5,20075.75,733 +1710385200,20075.75,20078.75,20070.75,20071,1015 +1710387000,20071,20076.25,20067.25,20075.75,861 +1710388800,20075.75,20078.75,20069.75,20074.75,748 +1710390600,20074,20084.75,20072.5,20084.25,735 +1710392400,20084,20089.5,20078.75,20084.75,1253 +1710394200,20084.75,20091.25,20082.75,20087.5,812 +1710396000,20087.75,20098,20082,20089,1629 +1710397800,20089,20095.5,20083.5,20094.5,1174 +1710399600,20094.75,20099,20079,20088.75,1964 +1710401400,20087.5,20104.5,20087.5,20101.75,2354 +1710403200,20101.75,20132.25,20098.5,20117.75,6161 +1710405000,20118.25,20123.25,20106.75,20120.75,4122 +1710406800,20121,20128,20114.25,20122.75,2841 +1710408600,20123,20126.5,20110.5,20121,2265 +1710410400,20121.25,20125.5,20113.5,20119.75,2237 +1710412200,20119,20121.25,20105,20112.5,2174 +1710414000,20112.25,20124.5,20099.25,20111.5,4147 +1710415800,20111.25,20112.25,20092.5,20099,3641 +1710417600,20099.25,20118,20097.75,20105.5,5938 +1710419400,20108.5,20116,20055.25,20074.5,28142 +1710421200,20074.75,20094,20046.5,20079,17820 +1710423000,20079.25,20102,19933.5,19942,124033 +1710424800,19941.75,20020.25,19907.25,20017,77677 +1710426600,20017,20046,19980,20003.25,54503 +1710428400,20003.75,20042,19968,19982.75,48625 +1710430200,19983.25,20013.5,19966.5,20005.5,34260 +1710432000,20006,20017.5,19946.5,19984.5,38447 +1710433800,19984.75,20008.5,19952,19955.5,29821 +1710435600,19956.75,19961,19914,19937.5,29529 +1710437400,19938,19998.75,19923.75,19996.5,31892 +1710439200,19996.5,20036.25,19996.5,20004,41635 +1710441000,20004.25,20014.75,19954.25,19956.25,37960 +1710442800,19956.25,19956.25,19875.25,19895.5,51583 +1710444600,19896,19982.25,19865.25,19982.25,58161 +1710446400,19982.5,20003.75,19961,19966,19962 +1710448200,19966.75,19978,19959.25,19970.25,2936 +1710453600,19955,19967,19953.25,19963,2389 +1710455400,19963.25,19963.75,19949.5,19954.75,1008 +1710457200,19955.25,19955.25,19932.5,19933.25,1523 +1710459000,19933.25,19942.75,19928.25,19942.5,1633 +1710460800,19942.25,19957,19941,19951.25,1817 +1710462600,19951.5,19968.25,19951.5,19965.25,1887 +1710464400,19965.5,19973,19954,19963,1628 +1710466200,19962.75,19970,19949.25,19949.5,2107 +1710468000,19949.25,19949.25,19937,19943.25,1844 +1710469800,19943.5,19945.25,19929.75,19944.25,1877 +1710471600,19944.75,19948.5,19936.5,19946.75,1018 +1710473400,19946.25,19951.75,19943.25,19948.75,951 +1710475200,19948.5,19949,19934.75,19937.5,1026 +1710477000,19937.5,19937.5,19924.25,19928.75,1341 +1710478800,19929,19935.75,19921.5,19929.75,1426 +1710480600,19930,19930,19909.5,19920.75,2050 +1710482400,19919.75,19926.5,19913,19915.5,1374 +1710484200,19915.5,19927.5,19913.5,19922.5,1560 +1710486000,19924,19943,19915.5,19943,2633 +1710487800,19942.5,19946.75,19912.25,19915,2803 +1710489600,19914,19953.75,19913.5,19948,4829 +1710491400,19948.5,19969,19939.25,19963.25,3960 +1710493200,19963.25,19979.25,19958,19967.5,3367 +1710495000,19968,20006.25,19968,19993.5,5149 +1710496800,19993.5,20017,19993.5,20009.5,3700 +1710498600,20008.75,20026.75,20006.5,20012,4568 +1710500400,20011.75,20012.5,19996.25,20005.25,5319 +1710502200,20005,20013.75,19978,19985.5,4854 +1710504000,19986,19987.5,19951.75,19964.5,9132 +1710505800,19965,19980.75,19936.5,19957.25,14014 +1710507600,19956.5,19959.5,19834,19856.5,35372 +1710509400,19856.5,19878.5,19774,19798,98056 +1710511200,19797.25,19830,19733,19809.25,71395 +1710513000,19810.5,19876,19797.75,19827.75,49519 +1710514800,19828.5,19832.75,19784.5,19806.75,35311 +1710516600,19806.5,19814.5,19754,19767.25,34677 +1710518400,19767.5,19779.25,19726.25,19744.5,30796 +1710520200,19744.75,19772,19710.25,19715.5,33094 +1710522000,19714.75,19775.5,19712.25,19754.25,26700 +1710523800,19755,19789,19741.25,19785,23766 +1710525600,19785.5,19795.25,19745.25,19760.5,22561 +1710527400,19760.5,19805.25,19757.75,19787.5,26067 +1710529200,19787.25,19810.75,19764,19792.25,28407 +1710531000,19792.75,19798.25,19748,19762.5,44916 +1710532800,19762.25,19784.75,19760,19779.75,14958 +1710534600,19780,19782.25,19763.5,19767.5,3603 +1710712800,19777.5,19807,19766.25,19805,3330 +1710714600,19806,19807,19774.25,19775,2269 +1710716400,19775.5,19785.25,19767,19779.75,2498 +1710718200,19779.25,19792.5,19779.25,19783.25,1450 +1710720000,19783,19785.75,19767.5,19779.5,2035 +1710721800,19779.25,19797.5,19775.75,19793.75,1553 +1710723600,19792.75,19808,19789,19795.75,2456 +1710725400,19796,19816.75,19796,19813.5,2040 +1710727200,19814.5,19820.5,19810.25,19818.5,1934 +1710729000,19818.75,19828,19813.25,19823.75,1922 +1710730800,19824,19831,19823.75,19827.25,1274 +1710732600,19827.5,19830.75,19820.25,19829.25,1654 +1710734400,19829.25,19840.5,19826.5,19837,1429 +1710736200,19837.5,19845.5,19837.25,19841.25,1262 +1710738000,19841.5,19851.75,19838.75,19850.25,1807 +1710739800,19850.25,19863,19850.25,19859.5,2187 +1710741600,19859.75,19870,19855.5,19857.75,2064 +1710743400,19858,19867.5,19856,19858,1519 +1710745200,19858.25,19873,19853,19854,2953 +1710747000,19853.75,19868,19849.75,19851.5,3119 +1710748800,19852,19876,19848,19849.75,5872 +1710750600,19850,19892.75,19843.25,19891.5,6175 +1710752400,19891.5,19899.5,19872.25,19879.75,5201 +1710754200,19880,19885.75,19871.5,19878.75,2401 +1710756000,19879,19893.25,19877.25,19892.75,2599 +1710757800,19893,19910.5,19889.25,19901.5,5715 +1710759600,19901.5,19951.75,19895.25,19949,9778 +1710761400,19949.5,19972.25,19948.25,19967,9920 +1710763200,19967,19989.5,19966.5,19987.25,10748 +1710765000,19987.5,19993.25,19967.25,19980.5,8814 +1710766800,19981,20000,19973.25,19988.25,14857 +1710768600,19988,20065.75,19981.5,19993.25,103843 +1710770400,19992.75,20085,19990.25,20076.25,60519 +1710772200,20076.25,20084,20049,20061,40139 +1710774000,20060.75,20069,20001.75,20023.75,42757 +1710775800,20023.75,20024.75,19980.5,19999,32278 +1710777600,19999.25,20018,19974,19996,24265 +1710779400,19996.25,20006.5,19949.75,19953,29146 +1710781200,19953,19992.5,19939.25,19991.25,27804 +1710783000,19991.25,19995.75,19948.5,19976.5,22786 +1710784800,19977.25,20015,19969.75,20014,20700 +1710786600,20013.75,20015.75,19958.5,19981.25,24602 +1710788400,19981.75,20001,19972.5,19983.75,22926 +1710790200,19983.25,19995,19923,19933.5,46289 +1710792000,19933.5,19953,19911.25,19941,19096 +1710793800,19940.5,19948,19926.5,19931.75,4570 +1710799200,19926,19930.75,19904,19914.75,3149 +1710801000,19915,19916.25,19882.25,19890.5,2425 +1710802800,19890,19902,19879.25,19898.75,2319 +1710804600,19897.75,19900.25,19891.75,19896,1292 +1710806400,19896,19898.5,19881.25,19883.5,1774 +1710808200,19884,19889.5,19863.25,19868,2901 +1710810000,19867.5,19876.5,19857.25,19861,2278 +1710811800,19861,19875.5,19855,19875.25,1991 +1710813600,19874.75,19900,19874,19890.5,3084 +1710815400,19890.25,19893.5,19886.5,19891.25,1001 +1710817200,19891.75,19904,19890,19892.75,2077 +1710819000,19893,19914.5,19860.25,19883.5,5358 +1710820800,19884,19903.75,19876.75,19888.5,2475 +1710822600,19889.25,19893.75,19881.75,19893.75,1207 +1710824400,19893.5,19893.75,19877.75,19888.25,1612 +1710826200,19887.5,19910.5,19882,19904,2266 +1710828000,19904.5,19909.5,19878,19891,2291 +1710829800,19890.75,19898.25,19883.75,19888.25,1429 +1710831600,19888.25,19898.5,19873,19893.5,3110 +1710833400,19894,19904.25,19876,19883.5,2518 +1710835200,19882.75,19900.75,19863.25,19897,7125 +1710837000,19897.5,19956.75,19888.25,19927,7681 +1710838800,19927.25,19936.75,19899.75,19914.5,4944 +1710840600,19914.25,19916,19874.25,19880.75,5393 +1710842400,19881.25,19896.5,19877,19890,3755 +1710844200,19890.25,19905.25,19871.5,19885.75,4745 +1710846000,19885,19885,19827.75,19836.5,10117 +1710847800,19836.25,19836.25,19808,19823.25,8771 +1710849600,19823.75,19830.5,19781.75,19788.5,10005 +1710851400,19788.25,19838.5,19783,19835.25,14338 +1710853200,19835,19855.75,19822.5,19847.5,15143 +1710855000,19847.25,19856.5,19757.25,19794.5,92117 +1710856800,19794.25,19830.75,19772.5,19779.25,51642 +1710858600,19779.25,19850.75,19771.75,19820,48026 +1710860400,19819.75,19847,19808.5,19834.5,27897 +1710862200,19835,19873,19835,19862.75,32191 +1710864000,19862.5,19906.25,19851,19900,30500 +1710865800,19900.5,19972.75,19900.5,19947.75,41653 +1710867600,19947.75,19990,19935.75,19955.5,35129 +1710869400,19955.75,19983.75,19950.75,19968,25026 +1710871200,19968.5,19988.75,19945.5,19973,25277 +1710873000,19972.75,19993.25,19959.5,19970,21636 +1710874800,19970,19980.25,19920.5,19936.5,28963 +1710876600,19936.25,19988.25,19929.5,19974,41974 +1710878400,19973.5,19990.5,19966,19972.25,10629 +1710880200,19972.75,19990.75,19972,19977,2728 +1710885600,19978,19983.25,19972,19981.75,1131 +1710887400,19981.5,19985.5,19972,19982.25,1040 +1710889200,19982.25,19988.5,19977.75,19984,1030 +1710891000,19984.75,19985.25,19972,19972.5,996 +1710892800,19972.5,19972.5,19950.75,19958,2405 +1710894600,19958.25,19962,19954.75,19955.25,945 +1710896400,19955.75,19959.25,19943.25,19951,1742 +1710898200,19950.75,19951.25,19931.5,19936.75,2179 +1710900000,19937,19948.75,19933,19941.25,1417 +1710901800,19941.25,19952,19937.5,19951.25,1086 +1710903600,19950.75,19953,19943.25,19952,804 +1710905400,19952,19953.25,19947.25,19950.25,592 +1710907200,19949.75,19953.25,19943.75,19952.5,601 +1710909000,19952.5,19957.25,19940.5,19940.75,1131 +1710910800,19940.75,19946,19938,19943.25,808 +1710912600,19943,19955.75,19941.25,19951.25,841 +1710914400,19951.5,19964.75,19943.5,19953.5,1633 +1710916200,19953.5,19959.5,19949.75,19958.25,1010 +1710918000,19959,19983,19956,19975.5,3349 +1710919800,19975.25,19982,19964.25,19965.5,2055 +1710921600,19964.5,19982.75,19956,19960.75,4934 +1710923400,19961,19970.75,19938,19948.5,3799 +1710925200,19948,19966.75,19939.5,19964.25,3613 +1710927000,19964.25,19976.75,19960.5,19976,2720 +1710928800,19976.25,19981.5,19959.25,19965.75,2901 +1710930600,19965.5,19997.5,19964.25,19992,4932 +1710932400,19991.25,20025.25,19988.25,20021.75,5975 +1710934200,20022,20035.25,20014.5,20027,3746 +1710936000,20027.25,20031.25,19994.75,20011.5,7557 +1710937800,20011.5,20019.75,19986.5,20002.75,7879 +1710939600,20002.75,20022.25,19992.25,20021.75,7594 +1710941400,20022,20038.5,19949.75,19962.5,65026 +1710943200,19963.5,20008.75,19954.25,20000.25,33147 +1710945000,20000,20007.5,19953,19965.75,27085 +1710946800,19966.25,19997.75,19961.25,19988.75,18543 +1710948600,19989,20000,19958.25,19982.75,21952 +1710950400,19982.5,19990.5,19957,19982.75,17327 +1710952200,19982.75,19994.5,19960.75,19993.75,15031 +1710954000,19994.25,19995.5,19958.25,19966,12573 +1710955800,19965.75,19979.75,19948.75,19977.75,14036 +1710957600,19976.5,20108.75,19976.5,20075.5,78275 +1710959400,20076,20158.5,19990.25,20123.25,91218 +1710961200,20123,20195.25,20118,20190.25,55506 +1710963000,20189.75,20201.75,20142,20188.5,49845 +1710964800,20188.5,20245,20174.5,20237.75,22720 +1710966600,20237,20249,20236,20246,3769 +1710972000,20243.75,20263,20230.75,20246.75,5193 +1710973800,20246.5,20267,20242,20262.75,2105 +1710975600,20262.5,20293,20259.75,20285.5,3817 +1710977400,20285.5,20288.75,20275.5,20282.5,2331 +1710979200,20282.25,20282.75,20274,20276.5,1763 +1710981000,20275.75,20278.25,20264,20265,2047 +1710982800,20264.5,20278,20263,20268.75,2015 +1710984600,20268.25,20274.75,20262.5,20274,1163 +1710986400,20273.75,20289,20272.5,20288.5,1555 +1710988200,20288.5,20298.5,20288.5,20292.5,1735 +1710990000,20292.25,20300.5,20291.25,20294.25,1362 +1710991800,20294,20298.25,20288.25,20296.25,1120 +1710993600,20296.5,20300,20292.75,20299,1013 +1710995400,20298.5,20310.5,20297.5,20305.5,2140 +1710997200,20305.5,20309.25,20300.75,20303.25,1251 +1710999000,20303.25,20318.75,20302.25,20314.5,1895 +1711000800,20314.75,20329.5,20310.5,20327.25,2510 +1711002600,20327,20337,20323,20337,2606 +1711004400,20336.25,20351.75,20332.25,20348.25,4147 +1711006200,20348.5,20371.25,20344.5,20364,5197 +1711008000,20364.25,20365,20318.75,20326,8071 +1711009800,20325.5,20337.75,20312,20322.75,5871 +1711011600,20323.25,20328,20293.25,20302,6143 +1711013400,20302.25,20316.5,20294.75,20310.75,3990 +1711015200,20311,20314.75,20298,20309.5,3439 +1711017000,20309.25,20313,20300.5,20310,3073 +1711018800,20309.75,20340,20309.5,20333.25,6986 +1711020600,20333,20351.75,20328.75,20343.5,6128 +1711022400,20343.5,20376,20342,20373.25,8326 +1711024200,20372.25,20378.75,20351,20362,9491 +1711026000,20362.5,20399.75,20351,20391.75,15998 +1711027800,20391.5,20413,20330,20352,90535 +1711029600,20351.5,20391.5,20335,20363,47620 +1711031400,20363.25,20373,20324.25,20347.5,49006 +1711033200,20347.75,20368.5,20321.5,20359.5,31909 +1711035000,20359.5,20405,20354.25,20385.75,31053 +1711036800,20386,20411,20379,20407.5,22086 +1711038600,20407.5,20411.5,20381.75,20393.25,20991 +1711040400,20393,20393.75,20360,20367.25,19210 +1711042200,20367.25,20368.25,20316.25,20322.75,26054 +1711044000,20322.5,20327.5,20288.25,20320.25,30168 +1711045800,20320.5,20320.75,20256.5,20277.5,32840 +1711047600,20277.5,20301.75,20262,20290.5,23848 +1711049400,20290.5,20305.75,20256.75,20262.75,37262 +1711051200,20262.75,20290.5,20260.75,20286.75,10375 +1711053000,20286.75,20287.5,20275.5,20283.75,2094 +1711058400,20284.5,20290.5,20273.5,20275.75,1615 +1711060200,20276,20294.5,20276,20292,1137 +1711062000,20292,20293.75,20284,20290,992 +1711063800,20290,20297.25,20289,20292.75,978 +1711065600,20292.75,20299,20288,20293.5,1541 +1711067400,20293.25,20297,20282,20291.5,1227 +1711069200,20291.25,20299.25,20287.25,20295,1079 +1711071000,20295,20298.75,20262.75,20264.25,3097 +1711072800,20264.75,20272.75,20263.25,20263.5,1915 +1711074600,20263.25,20263.5,20236,20240.75,3648 +1711076400,20240.5,20252.5,20238.5,20249.25,1770 +1711078200,20249.75,20257.5,20239.5,20257.25,1770 +1711080000,20257,20284.25,20257,20276.75,3563 +1711081800,20276.75,20283.25,20276.75,20279.5,806 +1711083600,20279.75,20289.5,20275.75,20283.75,1821 +1711085400,20283.75,20289.25,20279.75,20281.75,1390 +1711087200,20281.75,20291.75,20277.25,20279,1322 +1711089000,20279,20279.75,20266,20272,2040 +1711090800,20271.75,20273.5,20247.75,20253.25,3628 +1711092600,20253.75,20277,20241.5,20266.75,4632 +1711094400,20266.5,20285.5,20261.5,20280,4975 +1711096200,20280.75,20302,20280.75,20297.5,4205 +1711098000,20297.25,20311,20281.75,20283.25,4467 +1711099800,20282.75,20297,20278.75,20294.25,2791 +1711101600,20294.5,20297.75,20279.25,20288.5,2816 +1711103400,20288.5,20297.75,20273,20278,3069 +1711105200,20279,20287.25,20260.5,20264.75,4176 +1711107000,20264,20267.5,20209,20214.25,11106 +1711108800,20214.75,20224.25,20199.75,20211,12058 +1711110600,20210.75,20237.5,20196,20233.25,10170 +1711112400,20233.5,20250.75,20224.25,20241.25,12801 +1711114200,20241.5,20250,20204,20234.75,56307 +1711116000,20234.25,20269,20214,20236.75,47344 +1711117800,20237,20242,20206.5,20216.75,27812 +1711119600,20216.75,20261.5,20213.25,20257.5,29315 +1711121400,20257.5,20266,20239.75,20263,24257 +1711123200,20263,20272.25,20236,20258.75,21405 +1711125000,20258.75,20286.25,20232.5,20284.25,22194 +1711126800,20284,20313.25,20281,20302,21202 +1711128600,20302.25,20330,20293.5,20326.5,22072 +1711130400,20326.5,20328.5,20284.5,20313.25,23076 +1711132200,20314,20316.25,20286.75,20299.25,18533 +1711134000,20299,20300.75,20251,20276.5,27837 +1711135800,20276.25,20310,20265.25,20276,37634 +1711137600,20276,20281,20259,20264,11277 +1711139400,20264,20270.5,20261,20267.75,2372 +1711317600,20271,20288.5,20265.75,20267.25,3164 +1711319400,20268.25,20272,20256.75,20265.25,1387 +1711321200,20264.75,20281.25,20260.25,20276,1805 +1711323000,20276.25,20292,20275.75,20289.5,1449 +1711324800,20290.25,20301.5,20289.5,20294,2077 +1711326600,20294.25,20296.75,20285.5,20287.75,1504 +1711328400,20288,20296.75,20281.5,20295,2029 +1711330200,20295.25,20305.25,20289.75,20295,2202 +1711332000,20294.75,20295.25,20269.75,20277.25,2425 +1711333800,20277.75,20282,20269.75,20281.5,1645 +1711335600,20281.25,20281.5,20271,20276.5,1529 +1711337400,20275.75,20280.5,20271,20280.25,853 +1711339200,20280,20280.5,20269.5,20277,757 +1711341000,20277,20278.25,20271,20271.25,510 +1711342800,20271.25,20276,20259.75,20260.25,1610 +1711344600,20260.5,20264.25,20256,20258,1104 +1711346400,20258.25,20259,20236,20242.25,2811 +1711348200,20242.5,20254.5,20239,20250.75,1437 +1711350000,20251,20254.25,20239,20249,2183 +1711351800,20248.75,20254,20243.25,20245.75,1617 +1711353600,20245.25,20264.5,20242,20256,4673 +1711355400,20256.5,20269,20249,20255.25,3325 +1711357200,20254.75,20260,20240,20248,2795 +1711359000,20247.75,20253.25,20223.25,20228.5,4066 +1711360800,20228.25,20233.5,20212.75,20216.75,4520 +1711362600,20216.5,20220.5,20199.25,20204.75,3804 +1711364400,20204.5,20206.5,20160.5,20168,8344 +1711366200,20168,20178,20164,20173.75,4137 +1711368000,20174.25,20190.75,20163.25,20186.75,6612 +1711369800,20187,20191.75,20172,20179.5,5992 +1711371600,20180,20187,20161.25,20163,8710 +1711373400,20163.25,20191.5,20118.75,20183,75475 +1711375200,20183,20246,20170.75,20216.5,46065 +1711377000,20216.75,20233,20203,20226,31296 +1711378800,20226,20245.75,20218.75,20232.25,25062 +1711380600,20233,20257.5,20221.25,20242.25,26587 +1711382400,20242.5,20243,20216,20229.25,18827 +1711384200,20229.5,20243.75,20215.25,20233.5,16156 +1711386000,20233.5,20251.25,20219,20248,15152 +1711387800,20247.75,20261.5,20242,20256.25,13344 +1711389600,20256.25,20272.5,20252,20262.75,13438 +1711391400,20263,20275.75,20252,20271.25,12303 +1711393200,20272,20273.75,20230.25,20235.25,20862 +1711395000,20235.25,20259.5,20211.5,20213.5,36451 +1711396800,20213.5,20225,20212.5,20222.25,7559 +1711398600,20222,20239,20221,20237.5,2362 +1711404000,20235.25,20246,20234,20241.5,1283 +1711405800,20242,20242,20234,20235.75,1425 +1711407600,20236.5,20240.25,20230.75,20237.75,971 +1711409400,20237.5,20247.5,20236.25,20245,1018 +1711411200,20244.25,20251.25,20240.5,20247.5,1284 +1711413000,20247,20253.5,20245,20251,1031 +1711414800,20251.25,20260,20248.75,20251,1891 +1711416600,20251,20253.75,20244.25,20247,1467 +1711418400,20247,20248,20241.5,20245.25,1109 +1711420200,20245.25,20251.5,20238.75,20238.75,1437 +1711422000,20239.25,20242.5,20236.75,20241,1028 +1711423800,20241,20243,20220.75,20227.25,1971 +1711425600,20227.75,20238.75,20227,20238,929 +1711427400,20238,20243.75,20238,20238.75,1010 +1711429200,20238.75,20252.5,20236.5,20247.5,1421 +1711431000,20247.5,20254.25,20246.75,20251.5,898 +1711432800,20251.5,20251.75,20243.75,20249.5,1461 +1711434600,20250,20282.75,20249,20278.75,3635 +1711436400,20279.5,20313,20279.25,20304.5,6168 +1711438200,20305,20307,20268.25,20274.5,3848 +1711440000,20274.25,20290.25,20269.25,20285.75,4107 +1711441800,20285.5,20306,20283,20296.5,3262 +1711443600,20296.75,20316.5,20291.75,20309.5,4064 +1711445400,20309.5,20317.75,20298.25,20307.25,3449 +1711447200,20307.5,20317.5,20303,20307.75,3004 +1711449000,20307.5,20314.75,20300.75,20311.5,2412 +1711450800,20311.5,20323,20297,20299.25,4508 +1711452600,20299.25,20319.25,20298.25,20317.5,3854 +1711454400,20317.75,20320.75,20301.5,20302.5,4653 +1711456200,20303.25,20307,20261,20272.5,14323 +1711458000,20272.75,20279.25,20256.5,20272.5,10626 +1711459800,20272.75,20298.75,20254,20293.5,55819 +1711461600,20293.5,20312.5,20252,20259.5,49303 +1711463400,20259.75,20269,20238,20266,42057 +1711465200,20265.5,20283.75,20253.75,20272.25,25858 +1711467000,20272.75,20286.25,20258.25,20285,25755 +1711468800,20284.25,20292.75,20250.5,20263.5,22392 +1711470600,20263.75,20267.25,20239.25,20246.25,19620 +1711472400,20246.5,20257.75,20233.5,20253,18344 +1711474200,20253,20261,20235,20242.5,17096 +1711476000,20242.25,20265.5,20241.25,20263,14383 +1711477800,20262.75,20266.75,20240,20258.5,17282 +1711479600,20258.5,20259.5,20205,20216,26843 +1711481400,20216,20217.75,20143.25,20154.5,65965 +1711483200,20154.25,20180.75,20151.25,20179.25,13377 +1711485000,20179.75,20188.25,20179,20184,3393 +1711490400,20181.5,20184,20174.5,20182.25,2016 +1711492200,20182,20182.25,20172,20180.5,1414 +1711494000,20179.75,20190.25,20176.75,20187.25,1198 +1711495800,20187.5,20197.25,20187,20193.75,1509 +1711497600,20193.5,20196.5,20188.5,20192.5,1447 +1711499400,20192.75,20200,20187.5,20194.75,1471 +1711501200,20194.25,20197.75,20187.5,20194.75,1860 +1711503000,20194.75,20198.25,20185.75,20197,1640 +1711504800,20197.25,20200,20191.75,20199,1065 +1711506600,20198.75,20202.5,20192.75,20197,1223 +1711508400,20197,20204.25,20197,20203.25,1110 +1711510200,20203.25,20206,20199.75,20201.25,765 +1711512000,20200.75,20212,20199.75,20210.5,1058 +1711513800,20210.5,20221.25,20210.25,20220.5,1698 +1711515600,20220.5,20225,20213.5,20215.75,2239 +1711517400,20215.5,20228,20212,20212.5,2170 +1711519200,20212.5,20215,20206.25,20210.25,1889 +1711521000,20210.25,20215.25,20201.75,20203.75,1711 +1711522800,20203.5,20207,20178.5,20186.5,4554 +1711524600,20186.75,20191,20174.5,20183,2760 +1711526400,20182.5,20215.25,20182.5,20210,5419 +1711528200,20210,20225,20205.25,20213.75,3984 +1711530000,20214,20229.25,20210.5,20214.5,3517 +1711531800,20215,20225.75,20204.5,20219.75,3735 +1711533600,20219.75,20240,20214.5,20239.25,4496 +1711535400,20239,20245.75,20233.25,20240.25,3277 +1711537200,20240,20241,20226.75,20234.75,3428 +1711539000,20234.25,20238.75,20223.75,20225.75,3252 +1711540800,20225.75,20233.75,20215.25,20218,4857 +1711542600,20218.25,20253.75,20218.25,20252.25,7161 +1711544400,20252.5,20275.75,20251.25,20271.25,10103 +1711546200,20270.5,20275.75,20150,20154.5,89948 +1711548000,20154.75,20162,20082.5,20119.25,76616 +1711549800,20119,20147.75,20107,20123.75,41119 +1711551600,20124,20134.25,20104,20104.75,27108 +1711553400,20105.25,20131.5,20094.75,20099.75,30004 +1711555200,20100,20143,20096,20139.75,22120 +1711557000,20140,20157.5,20136.25,20144.75,21497 +1711558800,20145,20151,20111.25,20131.5,24218 +1711560600,20131.5,20142.75,20125.75,20134.25,13345 +1711562400,20134.5,20165.5,20118.75,20158.75,21122 +1711564200,20158.75,20164.5,20116.75,20123.5,23971 +1711566000,20123.75,20147.75,20101,20140.5,32365 +1711567800,20140.25,20211.75,20131.5,20210.75,63980 +1711569600,20210.75,20230.25,20204.25,20215.75,15748 +1711571400,20215.5,20220.5,20208.5,20209.5,3268 +1711576800,20209,20209.25,20182.25,20192.25,4251 +1711578600,20192,20200,20180.75,20186,1606 +1711580400,20186.5,20197,20184.25,20194.5,1535 +1711582200,20194.75,20195,20178.75,20184.25,1225 +1711584000,20184.25,20207.75,20183.5,20206,2687 +1711585800,20206.25,20207.5,20198.5,20205.25,1531 +1711587600,20205.25,20209.25,20193.25,20198,2395 +1711589400,20198.5,20200.5,20188.5,20190,1735 +1711591200,20190.25,20198.5,20188,20195.5,1329 +1711593000,20195.5,20195.75,20189.75,20192,908 +1711594800,20191.75,20200.25,20190.75,20199.75,861 +1711596600,20200,20202,20194.5,20198.5,848 +1711598400,20197.75,20204.75,20196.5,20202.5,619 +1711600200,20202.75,20209.25,20201.5,20205,793 +1711602000,20205,20213.5,20198.75,20201.75,1281 +1711603800,20202,20210.25,20201,20207.5,1187 +1711605600,20208.5,20208.5,20196.25,20198.5,1335 +1711607400,20198.5,20201,20191.25,20199.75,1231 +1711609200,20199.25,20201,20186.75,20194,1932 +1711611000,20194.25,20213.5,20192.75,20209,2543 +1711612800,20209.5,20218.75,20192.5,20200.25,4458 +1711614600,20200.75,20203.25,20182.5,20186,3115 +1711616400,20185.5,20197,20168,20168.25,3826 +1711618200,20168.5,20184.75,20163.25,20183,3591 +1711620000,20183,20206.25,20182.25,20206,3117 +1711621800,20206,20210.5,20191,20192.75,3555 +1711623600,20192.5,20206.75,20192,20197.75,2723 +1711625400,20198.5,20198.5,20178.5,20195.25,3912 +1711627200,20195.75,20210.25,20193.5,20204.5,3980 +1711629000,20204,20231.75,20178,20203.25,16597 +1711630800,20203.25,20216,20199.25,20204.25,11310 +1711632600,20204,20241,20161.25,20217,70158 +1711634400,20218,20242.75,20180.5,20194.25,45043 +1711636200,20194.5,20220.5,20188.5,20209.75,30576 +1711638000,20210,20220.75,20192.5,20214,24585 +1711639800,20214,20223,20192,20220.5,24923 +1711641600,20220.75,20222,20176.25,20197.25,25342 +1711643400,20197.25,20198.5,20176.75,20186.25,19670 +1711645200,20186.25,20187.5,20158,20168,19925 +1711647000,20168.5,20184.75,20161,20173.5,15685 +1711648800,20173.25,20182.75,20152.75,20177.5,18192 +1711650600,20178,20210.25,20153.25,20202.75,23829 +1711652400,20202.75,20214.75,20177.75,20204,27557 +1711654200,20204.25,20212,20161.75,20167,48935 +1711656000,20166.5,20180.25,20151.5,20165,15922 +1711657800,20164.75,20170,20158.75,20169,3154 +1711922400,20207,20290.25,20204.5,20274,8101 +1711924200,20275,20278.5,20268.25,20276,1682 +1711926000,20275.75,20301.25,20275.25,20300,3019 +1711927800,20299.75,20316,20299.25,20312.5,3568 +1711929600,20312.75,20315,20293.75,20300,3677 +1711931400,20300,20308,20297,20298,1949 +1711933200,20299.5,20300.75,20293.5,20295,1859 +1711935000,20295,20298.75,20288.25,20289.5,1978 +1711936800,20290,20291,20280.25,20284,2178 +1711938600,20282.75,20283.5,20270.75,20277,2337 +1711940400,20277,20278,20267.25,20275,1812 +1711942200,20275.5,20289.75,20275.25,20288.5,2384 +1711944000,20288.5,20292.25,20284.5,20290,1589 +1711945800,20290,20295,20286.25,20293.5,1087 +1711947600,20293.5,20296.75,20285,20289,1398 +1711949400,20288.25,20288.75,20275.25,20277,1254 +1711951200,20276.5,20286.5,20275.5,20281.25,1501 +1711953000,20282,20285.25,20271,20273,1251 +1711954800,20273,20302.25,20272.5,20298.75,3083 +1711956600,20298.75,20306.75,20297,20301,2171 +1711958400,20301.25,20301.75,20261,20279,4867 +1711960200,20278.25,20286,20276.5,20281.25,1886 +1711962000,20281.25,20283.75,20268.5,20270.75,1522 +1711963800,20271,20278.5,20264.5,20275,1485 +1711965600,20275,20284.5,20272.5,20282.25,1675 +1711967400,20282.25,20287,20277.5,20284,1833 +1711969200,20283.75,20283.75,20236.75,20241.5,5430 +1711971000,20241.25,20249,20232,20246,3540 +1711972800,20246.25,20246.25,20200.25,20213.5,9694 +1711974600,20213.25,20225.75,20197.25,20219.25,7105 +1711976400,20219.25,20219.5,20182,20204.75,13312 +1711978200,20204.5,20311,20186.5,20290,80518 +1711980000,20288.5,20308.25,20218.25,20239,66371 +1711981800,20239.75,20245.75,20170.75,20186,49477 +1711983600,20186.25,20193.25,20130.25,20174.75,42004 +1711985400,20175,20180.25,20124.5,20129.25,31912 +1711987200,20129.5,20183.75,20118.5,20178.5,28068 +1711989000,20179,20195.25,20170.5,20173,17924 +1711990800,20173.25,20176.5,20129.25,20154.75,21367 +1711992600,20155,20170,20147.25,20168,15879 +1711994400,20168.5,20183.5,20154.25,20174.25,14637 +1711996200,20174.5,20186.5,20165.25,20172.75,14779 +1711998000,20172.75,20190.75,20160,20172.5,20346 +1711999800,20173,20218.25,20162,20199.25,44598 +1712001600,20198.75,20209.75,20193,20199.75,12106 +1712003400,20199.75,20203.25,20197.5,20201.75,2535 +1712008800,20201.25,20203.5,20180.25,20180.25,2231 +1712010600,20180.75,20189.25,20176.25,20181.75,1267 +1712012400,20182,20188,20176.75,20180.5,1274 +1712014200,20181,20185,20162.5,20174.25,2224 +1712016000,20174.5,20176.5,20162,20172.5,1989 +1712017800,20172.5,20177.5,20166.75,20170.25,1325 +1712019600,20169.5,20179.75,20161.75,20179.5,1750 +1712021400,20179.25,20181.5,20167.75,20174,1513 +1712023200,20174.25,20183.25,20170,20179.75,1143 +1712025000,20179.25,20194,20179.25,20191,1582 +1712026800,20190.75,20193.5,20186,20189.5,923 +1712028600,20190.25,20194.5,20181.25,20183,1028 +1712030400,20183.25,20186.5,20172.75,20176.75,1112 +1712032200,20177.5,20183,20175,20180,633 +1712034000,20179.75,20181,20160.5,20169.25,1695 +1712035800,20169,20174.5,20163,20173.5,1303 +1712037600,20173.25,20191.25,20171.75,20188.75,2475 +1712039400,20188.5,20200.75,20182.5,20183.75,2950 +1712041200,20182.5,20204,20152.75,20155.75,6393 +1712043000,20155.5,20178.5,20151,20168,5109 +1712044800,20168.5,20215,20168.5,20204.5,7516 +1712046600,20205.25,20209,20170.75,20180.5,4827 +1712048400,20180.25,20195,20178.5,20186.5,2766 +1712050200,20186.75,20189.75,20162.75,20163.5,4002 +1712052000,20162.75,20166.25,20146.5,20158.25,5203 +1712053800,20158.5,20164.5,20124.75,20141.25,6172 +1712055600,20141.5,20147.25,20111,20125.75,6344 +1712057400,20125.25,20133,20103.25,20107,6578 +1712059200,20107.25,20116.25,20097,20115.25,7152 +1712061000,20114.5,20118.5,20031.75,20041.75,20296 +1712062800,20042,20043.75,19973,19991.5,34749 +1712064600,19991.5,19996,19927.25,19958.75,88695 +1712066400,19959,19979.75,19905.5,19942.5,64015 +1712068200,19942.5,19955,19911.25,19919.5,41019 +1712070000,19920,19976.25,19916,19972.25,33807 +1712071800,19972,19989,19934,19937.25,36305 +1712073600,19937,19959.25,19935.25,19957.25,20426 +1712075400,19957.75,19994.75,19955.75,19994.25,22178 +1712077200,19993.75,20004.75,19976.75,19984.25,21779 +1712079000,19984.25,19997.75,19973.5,19981.25,16280 +1712080800,19981.75,20001.25,19978.75,19987.25,13079 +1712082600,19986.75,19997,19972,19982.25,16993 +1712084400,19982,20018.25,19980,20011.25,27655 +1712086200,20011,20051,20006,20034.5,46340 +1712088000,20034.5,20049,20032.25,20048.75,10149 +1712089800,20049,20052.75,20045.25,20048.5,2373 +1712095200,20049,20049,20031.75,20036.5,2089 +1712097000,20036.75,20040,20028.5,20031.75,1322 +1712098800,20031.75,20037,20028.25,20036.25,990 +1712100600,20036,20037.25,20028.75,20032.5,1043 +1712102400,20031.75,20033.25,20004.5,20018,3967 +1712104200,20017.25,20020,20008.5,20014.5,1622 +1712106000,20014.75,20014.75,19995.75,20009.25,3106 +1712107800,20009,20012,19997.25,19997.75,1773 +1712109600,19997.75,20010,19997.25,20005,1595 +1712111400,20005.25,20011,19996.75,19999,1228 +1712113200,19998.75,20010.5,19998.5,20007,952 +1712115000,20006.5,20017,20005.75,20014,1182 +1712116800,20014,20015.25,19997.5,20004.5,1578 +1712118600,20004.25,20006.5,19999.25,20002.75,821 +1712120400,20003.5,20005.5,19992.5,19997.75,1691 +1712122200,19998.5,20000.25,19976.25,19979.5,2135 +1712124000,19979.25,19992.5,19967.25,19985.75,3460 +1712125800,19985,19993,19978.75,19985.75,2309 +1712127600,19986,20000,19968,19983.5,5026 +1712129400,19983,20004.25,19973,19977,5097 +1712131200,19976,19993.75,19974.25,19986,4462 +1712133000,19985.5,20009.75,19985,19993,4227 +1712134800,19993,20002,19976,19976.25,3168 +1712136600,19976.25,19992.75,19969.75,19970.75,2810 +1712138400,19970.75,19984,19967.25,19969.5,3023 +1712140200,19970,19976.25,19957.25,19973.5,4496 +1712142000,19973.5,20004.5,19973.5,20001.25,5183 +1712143800,20001.25,20015,19987.75,20009,6539 +1712145600,20008.5,20024.75,19964.5,19969.5,13227 +1712147400,19969,19984,19953,19972.5,10789 +1712149200,19972.25,19987,19936.5,19945.75,12155 +1712151000,19944.5,19987.75,19943.5,19973.75,52938 +1712152800,19974,20122.5,19974,20113.25,71235 +1712154600,20113.5,20138,20106.25,20133.25,41897 +1712156400,20133.25,20154,20130,20146.5,26224 +1712158200,20146.75,20155.75,20102.25,20107.75,28261 +1712160000,20107.75,20131,20080.75,20130.5,35368 +1712161800,20130.5,20143.5,20074.25,20115.5,38630 +1712163600,20116,20129.25,20111,20126.5,16035 +1712165400,20126.75,20135.5,20111.75,20120.25,13322 +1712167200,20121.25,20136.25,20110.25,20112.5,15217 +1712169000,20112.25,20130.5,20096.25,20101.75,21579 +1712170800,20101.75,20102.75,20007,20038,50280 +1712172600,20037.5,20082.75,20019.5,20074.5,49122 +1712174400,20074.75,20104,20072.75,20095.25,12202 +1712176200,20095.5,20099.25,20091.5,20091.75,2279 +1712181600,20092.5,20096,20082,20090,1403 +1712183400,20090.25,20094.25,20084.5,20092.75,886 +1712185200,20092,20121.75,20092,20121.75,2277 +1712187000,20121,20189,20120.5,20150.5,7844 +1712188800,20149.5,20152.5,20134.5,20142.75,2313 +1712190600,20143,20147,20135,20141,1439 +1712192400,20141.75,20148.5,20135.5,20145,1505 +1712194200,20144.5,20149,20140.25,20144.75,949 +1712196000,20145,20152.75,20143.25,20149.25,1024 +1712197800,20149.75,20154.75,20148.5,20149.5,899 +1712199600,20150,20158,20149.5,20154.25,763 +1712201400,20154.25,20157.5,20149.25,20157.25,694 +1712203200,20157.25,20161.75,20155,20158.75,1047 +1712205000,20158.25,20165.75,20156.25,20156.25,977 +1712206800,20156.75,20158,20136.75,20138.25,1628 +1712208600,20138,20142.25,20135,20136,1083 +1712210400,20135.5,20136.25,20122.25,20124.5,2642 +1712212200,20124.75,20134.5,20123.5,20126.5,1455 +1712214000,20126,20146.75,20114.75,20142.75,4875 +1712215800,20142.75,20150.5,20136.5,20144.25,2650 +1712217600,20144.75,20161,20140,20157.25,4233 +1712219400,20157.5,20165.75,20148.5,20148.75,2899 +1712221200,20149.5,20163.5,20144.25,20160.25,2031 +1712223000,20160,20163,20153,20158.5,1761 +1712224800,20158.75,20165.5,20149,20158.25,2254 +1712226600,20158,20167.75,20143.75,20166.5,3303 +1712228400,20166.75,20168,20152,20156,2995 +1712230200,20156,20160,20149,20158,2961 +1712232000,20158.5,20162.25,20146.25,20156.25,4116 +1712233800,20157.5,20245.75,20150.5,20240,22590 +1712235600,20240.25,20256,20235.25,20245.75,17592 +1712237400,20245.25,20272,20210.5,20222,68513 +1712239200,20221.75,20235.5,20190.75,20213.5,36989 +1712241000,20213.5,20217.75,20191.75,20204.5,28029 +1712242800,20204.5,20213.25,20183.75,20205.75,23806 +1712244600,20206,20238.75,20202.25,20238.75,23594 +1712246400,20238.75,20268.75,20235.25,20257.75,27435 +1712248200,20257.75,20270.75,20252.25,20260.75,16954 +1712250000,20261,20262.75,20244.5,20245.5,13994 +1712251800,20246,20248.75,20191.5,20202,30762 +1712253600,20202.25,20202.25,20031.25,20038,88358 +1712255400,20037.75,20038.25,19912.25,19930.75,106809 +1712257200,19930,19930,19810.75,19813,82614 +1712259000,19813,19844,19773.25,19779,82359 +1712260800,19779.25,19804,19759.25,19761.5,22725 +1712262600,19761,19783.5,19760.25,19776.5,3831 +1712268000,19790.25,19822.75,19779,19798.75,5704 +1712269800,19799.25,19815.75,19791.5,19798.25,3093 +1712271600,19798.75,19810.75,19787,19797.25,2961 +1712273400,19797,19808,19794,19795.5,2213 +1712275200,19795.75,19814,19788,19800.75,2815 +1712277000,19801.5,19803.25,19757.25,19800.5,4495 +1712278800,19800.25,19802.5,19776.25,19779.25,2220 +1712280600,19778.75,19789.25,19765.75,19775,3056 +1712282400,19774.5,19787,19769.5,19778,2344 +1712284200,19778.5,19793.5,19778.5,19792,1216 +1712286000,19791.5,19799.75,19784,19793,1742 +1712287800,19793.75,19815.75,19793.5,19814,2102 +1712289600,19813.75,19816.5,19803.5,19807.5,1470 +1712291400,19808,19823.75,19807.75,19816.25,1735 +1712293200,19816.5,19829.75,19810.5,19815.75,2247 +1712295000,19816,19821.75,19800.75,19812,2892 +1712296800,19812.25,19833.25,19806,19821.75,4321 +1712298600,19821.5,19833.5,19813.5,19827,3377 +1712300400,19826.75,19844,19813.5,19839.75,5491 +1712302200,19839.5,19843.5,19821.25,19839.5,4050 +1712304000,19838.5,19851.5,19825.75,19841.75,4740 +1712305800,19841.5,19848.75,19824.25,19842,4035 +1712307600,19842.75,19845,19830,19835.75,2849 +1712309400,19835.75,19850,19831,19841.5,3071 +1712311200,19842.5,19844.75,19830.75,19832.25,2468 +1712313000,19832,19847,19825.75,19843.75,2821 +1712314800,19843.5,19848,19836.75,19843.25,2904 +1712316600,19843,19870.5,19840.25,19848.75,5985 +1712318400,19848.5,19864.5,19841,19858.75,6177 +1712320200,19856.5,19894.25,19755.5,19848.75,50657 +1712322000,19849,19874,19824.5,19842.5,21969 +1712323800,19842,19932.25,19806.5,19909.5,86525 +1712325600,19910.5,19956.5,19878.5,19907,60080 +1712327400,19907.25,20015,19896.5,20014.75,51754 +1712329200,20014.25,20028,19938.25,19986.5,57213 +1712331000,19986.75,20070.75,19976.25,20060.75,46880 +1712332800,20060.75,20079.75,20055,20060,31901 +1712334600,20060,20110.5,20038.5,20104.5,31919 +1712336400,20104.5,20112.25,20046.75,20072.75,32626 +1712338200,20073,20089.5,19984.25,19995.75,39580 +1712340000,19995.25,20048,19955.25,19983.75,56752 +1712341800,19984.25,20024.75,19959.5,19983.5,41111 +1712343600,19983.5,20004.75,19973.75,19993,26765 +1712345400,19993.75,20036.75,19988.25,19997.25,51844 +1712347200,19997.25,20002.5,19986.5,20000.75,11051 +1712349000,20001.25,20015.75,19996,20015,2705 +1712527200,20052.25,20076.25,20013.75,20018.25,4541 +1712529000,20019,20021.75,20009.5,20015.5,1558 +1712530800,20014.75,20030,20013.75,20024.25,1748 +1712532600,20024.25,20029.5,20013.75,20022.5,1427 +1712534400,20023.5,20025.25,19989.75,19989.75,2978 +1712536200,19989.75,20019,19987.75,20018.75,2605 +1712538000,20019,20033.5,20011.75,20025.75,2731 +1712539800,20027.25,20038,20018.75,20027.5,3309 +1712541600,20027.75,20031.5,20020,20026,1631 +1712543400,20026.75,20030.5,20022.5,20030,850 +1712545200,20030.25,20030.75,19994.75,19996.25,1657 +1712547000,19995.75,19999.5,19974.25,19989.5,2726 +1712548800,19989.75,20000,19987.25,19996.25,1176 +1712550600,19996.75,19999.75,19990.5,19993.25,750 +1712552400,19993.5,20010.75,19992.75,20005.75,1619 +1712554200,20005.5,20010.75,19989.75,20002,2047 +1712556000,20003.25,20017.75,19987.75,19999,3279 +1712557800,19999,20004,19983.25,19989.75,1738 +1712559600,19989.25,20032.75,19980.75,20008,6124 +1712561400,20007.75,20048.75,20004,20027.5,4893 +1712563200,20027.5,20037.5,19950.5,19977.25,8252 +1712565000,19976.25,20007,19966.75,19980.25,5781 +1712566800,19980.25,20012.5,19969.75,20005.25,5245 +1712568600,20005.5,20012.25,19990,20010.75,3266 +1712570400,20010,20010.25,19983,20004.5,3844 +1712572200,20005.25,20019,19988.75,20017.25,3363 +1712574000,20017.25,20029,20005.5,20007.75,4381 +1712575800,20007.75,20012.5,19986,20006,5031 +1712577600,20006,20032.5,19989,20029.75,7009 +1712579400,20029.75,20071.5,20021.75,20061.75,10222 +1712581200,20062.5,20071.25,20029,20033.75,11155 +1712583000,20034.25,20041,19941.5,20004.75,76364 +1712584800,20004.5,20045.25,19979.75,20044,48453 +1712586600,20043.75,20080,20042.5,20068.5,35470 +1712588400,20068.5,20076.5,20029,20040,26136 +1712590200,20039.5,20039.5,19982.25,20005.25,36132 +1712592000,20005.25,20006.25,19956,19985.75,32112 +1712593800,19986,20020.25,19981.25,20019.5,21733 +1712595600,20019.25,20021.5,19992.25,20015.5,15574 +1712597400,20015.25,20016.25,19983.5,20011,16639 +1712599200,20011.5,20027.75,20004.25,20016.75,15940 +1712601000,20017,20022.5,19989.25,20022,16242 +1712602800,20022,20025.75,19994.75,20019.25,16516 +1712604600,20019,20036,19990.5,20001,37558 +1712606400,20001.25,20019.75,19999,20012.5,7733 +1712608200,20012,20016.25,20008,20015.5,1466 +1712613600,20018.75,20029,20015,20020.25,1198 +1712615400,20020.75,20023.25,20016.25,20018.25,636 +1712617200,20018.25,20020,20013,20013.5,557 +1712619000,20012.75,20017.75,20005,20006.25,1148 +1712620800,20005.5,20010.75,19996.25,19998.5,1917 +1712622600,19999,20004,19995.5,19999,1123 +1712624400,19998.75,20003.25,19994,20001.5,795 +1712626200,20002,20009.25,19990,19991.5,1619 +1712628000,19991,20001.75,19989,20000.25,1371 +1712629800,19999.75,20000.5,19993.5,19999.25,909 +1712631600,19999.5,20006,19997.5,20003.25,846 +1712633400,20003.5,20007.5,20000.25,20007.5,579 +1712635200,20007.5,20014.75,20005.75,20013.5,820 +1712637000,20013.5,20021.5,20012.5,20018.25,1104 +1712638800,20018.25,20028.5,20017.25,20020,1359 +1712640600,20020.25,20024,20014.75,20016.75,1302 +1712642400,20016.75,20026.75,20013.75,20024.75,1262 +1712644200,20024.75,20029,20019,20022.25,1555 +1712646000,20022,20038.75,20014.25,20030.5,3846 +1712647800,20030,20031.5,19970,19980.5,7219 +1712649600,19980,20016,19973.75,20013.5,5742 +1712651400,20014,20015.25,19995.5,20009.25,2806 +1712653200,20008,20026.5,19998.25,20023,3665 +1712655000,20023.25,20039,20012.5,20022.75,4101 +1712656800,20022.25,20029.5,20003.25,20005.25,3289 +1712658600,20004.75,20005.5,19957.5,19987.25,9640 +1712660400,19988.25,20039,19988,20027.5,7772 +1712662200,20028,20048.5,20020.5,20044.75,5362 +1712664000,20044.25,20072.75,20040.75,20058,10075 +1712665800,20058.25,20075.5,20053.5,20066,6275 +1712667600,20066,20099.5,20058.25,20095.5,13551 +1712669400,20095.25,20109,20039.25,20046.5,82089 +1712671200,20046.5,20074,19974.5,19985.75,54926 +1712673000,19986.25,19988,19864.75,19921,107796 +1712674800,19920.75,19960,19907.75,19929.75,45543 +1712676600,19929.75,19978.75,19912,19965,35986 +1712678400,19965.25,20006,19959.5,19988.25,27811 +1712680200,19988.5,20007.75,19960.5,19967.25,23928 +1712682000,19968.5,20000.25,19955,19980.25,23283 +1712683800,19980.25,19998.75,19957.25,19959,18908 +1712685600,19959.25,19988,19941.25,19964.25,22069 +1712687400,19963.75,19971.5,19944.25,19956,26365 +1712689200,19955.5,20035.75,19919.5,20032.25,36164 +1712691000,20032,20069.25,19993.5,20066.25,56810 +1712692800,20065.75,20111.25,20063.5,20094.25,23308 +1712694600,20094.5,20098.75,20084.5,20088.75,2555 +1712700000,20085,20088,20076.5,20078.25,1535 +1712701800,20077.5,20086,20075,20079,1087 +1712703600,20079.75,20081.25,20076,20077.5,679 +1712705400,20077.5,20079.75,20071.25,20072.5,663 +1712707200,20073,20084.75,20070.75,20081.75,1283 +1712709000,20081.5,20086.5,20078.5,20083.25,711 +1712710800,20083,20089.25,20074.75,20075.75,1318 +1712712600,20075.5,20084.5,20071.5,20084.5,986 +1712714400,20084.5,20085.25,20075.75,20082,724 +1712716200,20082,20086.25,20079.25,20085,740 +1712718000,20085.25,20087,20082,20085.25,583 +1712719800,20085.5,20087,20079.5,20082.25,656 +1712721600,20083,20086.5,20082.5,20086,492 +1712723400,20085.75,20090.25,20084.25,20085.5,546 +1712725200,20085.75,20088.75,20082.75,20085,720 +1712727000,20085.25,20095.5,20073.5,20074.25,2060 +1712728800,20074.75,20086,20074.25,20084.5,1524 +1712730600,20085.25,20087.75,20076,20076.75,1137 +1712732400,20076,20093.25,20075.5,20092.25,2631 +1712734200,20092.5,20106.25,20082,20094.75,3509 +1712736000,20095,20101,20084.5,20093.25,2309 +1712737800,20093.75,20113,20091,20107.75,2830 +1712739600,20108,20115.5,20088,20091.5,3040 +1712741400,20091,20092.75,20058.75,20060.25,3945 +1712743200,20060.25,20065.75,20045.25,20059.75,4580 +1712745000,20059.25,20080.75,20051.75,20073.5,3921 +1712746800,20073,20085.75,20070.75,20075.5,4107 +1712748600,20075,20087.75,20073,20086.5,3350 +1712750400,20086.25,20178.25,20081.5,20111.25,10066 +1712752200,20111.25,20118.25,19757.5,19811,80443 +1712754000,19811.5,19846,19765,19843.75,40251 +1712755800,19844,19912,19811.75,19883.5,131915 +1712757600,19883.5,19911.5,19851.75,19881.5,71087 +1712759400,19881.75,19938,19839.75,19862.25,60871 +1712761200,19862,19885.25,19832.25,19884.75,33781 +1712763000,19885,19886.75,19829.25,19848.5,25760 +1712764800,19848.75,19872,19830.75,19855.75,19760 +1712766600,19855.75,19906.25,19851.5,19896,24118 +1712768400,19895.75,19928.25,19819.75,19878.5,64128 +1712770200,19878.75,19910.75,19818,19870,55061 +1712772000,19868.75,19901,19840.25,19846.5,43691 +1712773800,19847.25,19891,19829,19831.5,34356 +1712775600,19832.25,19923.25,19822,19886,45772 +1712777400,19885.5,19929,19854.25,19895.5,52219 +1712779200,19895.5,19903,19855.25,19872.5,15093 +1712781000,19872.75,19898,19870,19896.25,2704 +1712786400,19888,19888,19864,19880,2193 +1712788200,19879.75,19882,19868,19876.25,1117 +1712790000,19876.25,19876.75,19846.25,19853,3334 +1712791800,19853,19868.25,19851.75,19862.75,1645 +1712793600,19863.25,19880.75,19854.75,19871.5,2752 +1712795400,19871.5,19875.75,19862.75,19869.25,1115 +1712797200,19868,19883,19859,19865,2430 +1712799000,19865.75,19888.75,19865.75,19882.5,1884 +1712800800,19882.75,19898.75,19881.5,19893.75,1775 +1712802600,19893.75,19897.5,19890,19893.5,1277 +1712804400,19893.5,19903.75,19889,19899.5,1327 +1712806200,19899.5,19909.5,19897.5,19903,1604 +1712808000,19903,19906.75,19899,19903.25,995 +1712809800,19903,19911,19900.75,19908.25,1266 +1712811600,19908.25,19916.5,19907.25,19914.25,1385 +1712813400,19914.5,19915.75,19905.5,19908,1010 +1712815200,19907.5,19921,19898.75,19914.5,2741 +1712817000,19914.75,19918,19895,19896.5,2431 +1712818800,19896.5,19920.5,19893.5,19905.75,4754 +1712820600,19905.25,19915.75,19892,19904.5,4115 +1712822400,19905,19915.25,19894.25,19898.75,4165 +1712824200,19898.25,19907.5,19862,19862.25,5608 +1712826000,19862.25,19875,19849.5,19860.25,5596 +1712827800,19860.75,19877.75,19854.25,19864.5,4596 +1712829600,19864.25,19870.75,19846,19868.75,4730 +1712831400,19868.25,19875,19857,19869.25,4391 +1712833200,19869.25,19876.5,19838.25,19850,6704 +1712835000,19849,19855,19816,19829,9227 +1712836800,19829.5,19848.25,19819.75,19825.5,10008 +1712838600,19823.75,19967.5,19792,19949.75,51647 +1712840400,19950.5,19990.25,19943.25,19969,22584 +1712842200,19969.25,19978,19926.75,19964.75,82605 +1712844000,19965,19969.25,19873.5,19912.75,65029 +1712845800,19913.25,19968.25,19905.75,19941.5,42506 +1712847600,19941.75,19981,19940,19950,33012 +1712849400,19950.5,20026.5,19946.25,20021,36145 +1712851200,20021,20030.5,19996.5,19999,27519 +1712853000,19999,20027,19991.75,20012.5,18304 +1712854800,20012.5,20128.75,19993.75,20116.75,62896 +1712856600,20116.75,20148.25,20098.5,20140.5,29723 +1712858400,20141,20204.25,20137,20202,41543 +1712860200,20202.25,20216.75,20181.25,20183,28664 +1712862000,20183.5,20212,20183.5,20206.25,22908 +1712863800,20206.25,20222.75,20184.75,20186.25,41240 +1712865600,20186,20199,20182.25,20196.5,12523 +1712867400,20196.5,20198,20185.25,20189.5,2877 +1712872800,20190.25,20204.75,20181.25,20196,1973 +1712874600,20195.75,20199.5,20192,20198.5,772 +1712876400,20198.5,20203,20196.75,20197.75,649 +1712878200,20197.75,20199.75,20177,20194,2304 +1712880000,20195,20195,20178.75,20190.5,2361 +1712881800,20190.75,20202.5,20190.25,20196.25,1476 +1712883600,20196.75,20198.25,20186.5,20196.25,1264 +1712885400,20196,20203.5,20190,20201.75,1408 +1712887200,20201.25,20201.75,20194.75,20195.75,985 +1712889000,20195.25,20199,20193.25,20197,527 +1712890800,20196.75,20204,20194.25,20200.75,731 +1712892600,20200.5,20201.25,20192.25,20193,704 +1712894400,20192.25,20197,20190.75,20195.25,577 +1712896200,20195.25,20197.5,20188.25,20190.5,798 +1712898000,20190.25,20199.5,20187.75,20195,980 +1712899800,20194.75,20199,20190.5,20192.25,1162 +1712901600,20192.75,20207.5,20184.25,20203.75,3409 +1712903400,20203.75,20211.75,20195.5,20201.5,3384 +1712905200,20201.25,20205,20176.25,20184,5021 +1712907000,20184,20191,20170,20173.25,4424 +1712908800,20173.25,20185.75,20161.25,20181,5815 +1712910600,20181.75,20182.5,20147,20147.75,5688 +1712912400,20147.75,20150,20119.75,20125.25,6779 +1712914200,20125,20137.5,20114.25,20129,5749 +1712916000,20129,20130.5,20110,20121.5,5107 +1712917800,20121.25,20124,20064,20087.5,11527 +1712919600,20087.75,20098.5,20080,20093,6447 +1712921400,20093.5,20133.5,20090,20116.25,9794 +1712923200,20117.25,20133.25,20094.75,20102.5,7855 +1712925000,20102.5,20103,20016.25,20022.25,27692 +1712926800,20022.25,20022.75,19978.75,20000.75,28988 +1712928600,20001,20047.25,19985,20042,72384 +1712930400,20042,20046,19962.75,19978.5,69865 +1712932200,19978.75,19992.25,19897.25,19902,60721 +1712934000,19902.25,19968,19897.75,19966.75,39493 +1712935800,19966.75,19995.25,19954.75,19959.75,34680 +1712937600,19959.75,19972,19903.5,19906,37722 +1712939400,19905.75,19913.25,19851.25,19862.5,47107 +1712941200,19862.75,19893.75,19830.75,19842.25,39319 +1712943000,19842.5,19897.75,19828,19865.75,35424 +1712944800,19865.75,19892.25,19845.75,19872.5,32457 +1712946600,19872.5,19875.5,19835.25,19838.25,31557 +1712948400,19838.5,19860,19824.25,19844,36582 +1712950200,19844,19902.5,19838,19885,60680 +1712952000,19885,19899.75,19880.5,19891.5,13003 +1712953800,19891.75,19896,19872.25,19876.5,3162 +1713132000,19855,19920.25,19850.75,19914.25,10770 +1713133800,19914,19946.75,19911.75,19925.75,4856 +1713135600,19925.5,19944.25,19924.75,19935.25,2690 +1713137400,19936.25,19959,19932.5,19941.5,3816 +1713139200,19941.5,19951,19896.5,19933.75,6581 +1713141000,19934.75,19942.75,19919.75,19927.25,3159 +1713142800,19927.75,19931.5,19898.5,19916.25,3558 +1713144600,19916.75,19932,19909.25,19926.25,2358 +1713146400,19926.25,19937.25,19925.5,19930.5,1959 +1713148200,19931.25,19933.25,19924.25,19924.25,1054 +1713150000,19925.25,19930,19916,19928.75,1733 +1713151800,19929,19947,19928.75,19934.75,1960 +1713153600,19935,19939.75,19931.75,19935.5,996 +1713155400,19935.25,19955.75,19932.75,19952.75,1686 +1713157200,19953,19967,19952.75,19958.25,2456 +1713159000,19959,19967,19947,19961.5,1948 +1713160800,19961.75,19975.25,19947.5,19973.25,3581 +1713162600,19972.75,19980,19964,19964.75,2964 +1713164400,19965,19993.75,19957.75,19964.5,5822 +1713166200,19964.75,19985.25,19945.25,19984,4975 +1713168000,19983.5,19989,19969.5,19977.25,5139 +1713169800,19977.75,19991.75,19972.75,19980.25,4489 +1713171600,19981,19999.5,19966.25,19972.75,5318 +1713173400,19973,19986,19963,19975.25,3491 +1713175200,19974.5,19988.5,19970.75,19970.75,3359 +1713177000,19971,19992,19969.75,19980,3310 +1713178800,19980.25,19999.75,19968.25,19993,5677 +1713180600,19993,20001.75,19981.25,19996,4785 +1713182400,19996,20012.5,19984.5,20005.25,6256 +1713184200,20004.5,20051.75,19973.5,20035,23452 +1713186000,20035.25,20054.75,20032.75,20039.75,14440 +1713187800,20039.75,20043,19964.75,20008.5,75667 +1713189600,20008.5,20030.25,19895,19933,70050 +1713191400,19933.25,19953.25,19874.75,19875.75,53114 +1713193200,19876,19902,19862.5,19899.25,32539 +1713195000,19899.25,19927,19884.25,19914.75,30249 +1713196800,19914.75,19930.75,19829.75,19840,27305 +1713198600,19840.25,19841,19788,19813.25,38284 +1713200400,19813.5,19835.5,19649.25,19653.25,56544 +1713202200,19655,19656.5,19580.75,19626.75,70416 +1713204000,19627.25,19629.5,19575.5,19596.5,42099 +1713205800,19596.5,19642.5,19571.25,19590,36622 +1713207600,19589.75,19596.5,19545.5,19562.5,37282 +1713209400,19562.5,19609,19560,19580.25,51077 +1713211200,19580.25,19582.75,19561.75,19567,13461 +1713213000,19567.25,19587.25,19548.25,19579,4884 +1713218400,19583,19595.25,19578,19584.75,3251 +1713220200,19585,19592.5,19580.75,19585.5,1535 +1713222000,19585.75,19587,19550,19573.25,4419 +1713223800,19572.75,19583.25,19567.25,19574.75,2251 +1713225600,19576,19597.75,19571,19591.75,4292 +1713227400,19591.5,19597.25,19582,19585.25,2644 +1713229200,19585.25,19588.75,19560.75,19574.25,3368 +1713231000,19574.5,19587.5,19570,19576,2017 +1713232800,19576.5,19580.5,19510.75,19525.75,4197 +1713234600,19525,19546,19499.75,19539.75,7253 +1713236400,19540,19542.5,19525.25,19537,2659 +1713238200,19536.5,19551.5,19523.25,19550.5,2532 +1713240000,19551,19551.25,19537.25,19540.5,1241 +1713241800,19541,19550.5,19526.25,19547.75,1943 +1713243600,19548.25,19578.25,19545,19574.5,3701 +1713245400,19574.75,19578.5,19566.25,19568,1809 +1713247200,19567,19571.25,19543,19553.75,3570 +1713249000,19553.75,19560,19533.25,19550,4229 +1713250800,19550.25,19580,19544.25,19570,7892 +1713252600,19571,19579.5,19546,19578.5,5916 +1713254400,19578.5,19587.5,19559,19569,5541 +1713256200,19569,19582,19561.5,19571.75,3625 +1713258000,19570.75,19580.75,19547,19567.5,4466 +1713259800,19566.75,19572,19526.25,19548.25,6087 +1713261600,19548.5,19551.75,19496,19515.5,8301 +1713263400,19514,19564.5,19508.75,19562,7288 +1713265200,19562.75,19594.5,19555.75,19579,8841 +1713267000,19579.25,19622.5,19577.5,19612.25,9656 +1713268800,19612.25,19612.25,19569.25,19579,10781 +1713270600,19579.75,19621.75,19569.25,19597.5,14533 +1713272400,19596.75,19609.5,19570,19571.5,17501 +1713274200,19572.25,19614.75,19526,19601.75,85489 +1713276000,19601.5,19635.5,19562,19562,55174 +1713277800,19562.5,19587.5,19538.5,19567.75,46598 +1713279600,19567.5,19623,19555.5,19615.5,33507 +1713281400,19615.75,19640.5,19587.75,19594.5,30030 +1713283200,19594.5,19627.75,19566.5,19604.75,29470 +1713285000,19605,19634.75,19595.75,19617,22743 +1713286800,19617.5,19633.75,19591.25,19604.5,26141 +1713288600,19605,19623.5,19522,19593,78901 +1713290400,19593.25,19692,19550,19561.25,60525 +1713292200,19561.25,19655,19559.25,19654.25,37375 +1713294000,19654.25,19658.75,19615.25,19648.5,27286 +1713295800,19648.75,19649.25,19578,19580.5,44221 +1713297600,19580.25,19589,19576.5,19584.75,11986 +1713299400,19584.75,19599.5,19583.75,19598,2326 +1713304800,19601,19620.25,19600.5,19607.25,2061 +1713306600,19607.5,19617.75,19606,19611.5,1048 +1713308400,19611.25,19625.25,19602.75,19624,2136 +1713310200,19624,19644,19622.25,19639.75,2425 +1713312000,19640.25,19640.25,19607.5,19613,3866 +1713313800,19613.25,19620.75,19594.25,19614.75,4308 +1713315600,19614.25,19630.25,19608.25,19618.75,3364 +1713317400,19620.25,19636,19612.25,19628.5,2295 +1713319200,19628,19632,19619.5,19628.25,1796 +1713321000,19628.5,19639,19628.25,19634.5,1556 +1713322800,19634.75,19641.75,19630.25,19637,1366 +1713324600,19637,19637.5,19629.75,19633,851 +1713326400,19633.5,19637.75,19630.5,19633.5,626 +1713328200,19633,19639.75,19627.5,19639,894 +1713330000,19638.25,19638.5,19612,19617.25,3539 +1713331800,19617.25,19619.75,19545.75,19561.25,6207 +1713333600,19561,19566.5,19482,19534.5,12398 +1713335400,19534.25,19546.5,19528.25,19529,5040 +1713337200,19528.5,19568.5,19524.5,19564,7547 +1713339000,19562.75,19589.25,19538.75,19582,6592 +1713340800,19582,19608.25,19566.5,19600,6642 +1713342600,19600.25,19626,19591.75,19616.25,5589 +1713344400,19616.75,19617,19586.5,19602,6193 +1713346200,19602.25,19633.75,19596.25,19633.75,4031 +1713348000,19633.5,19639,19619.25,19634.75,4409 +1713349800,19635,19646.75,19621.25,19625.5,5269 +1713351600,19625.75,19642,19615,19630,4889 +1713353400,19629.5,19635.75,19608.5,19613.5,5313 +1713355200,19613.25,19637,19597,19612,9591 +1713357000,19611.75,19643.25,19607.25,19633.25,8196 +1713358800,19633.25,19672.5,19628.25,19661.5,18759 +1713360600,19661.25,19663.5,19578.5,19595,71988 +1713362400,19596,19598.25,19512.25,19553.5,66240 +1713364200,19553.5,19562.75,19467.5,19505.5,56577 +1713366000,19506,19554,19470.5,19471.5,53749 +1713367800,19471.25,19477.25,19430.25,19451.75,51597 +1713369600,19451.25,19454,19376,19385.75,55022 +1713371400,19385.5,19392.75,19319.25,19347.25,45869 +1713373200,19347.25,19418.5,19340.5,19416.75,45321 +1713375000,19417,19451.5,19395.75,19446,36383 +1713376800,19445.75,19447.25,19397.75,19414,32152 +1713378600,19414.5,19500.5,19390,19407,55316 +1713380400,19407,19407.25,19354,19360,41064 +1713382200,19360,19417.5,19352.5,19358.25,55233 +1713384000,19358.5,19374,19342.5,19368.5,17221 +1713385800,19368,19372,19364.25,19367.25,2045 +1713391200,19373.75,19389.5,19373.75,19383.25,2016 +1713393000,19384,19387.75,19378.25,19383.5,1539 +1713394800,19383.25,19392,19377.25,19383,1967 +1713396600,19383.25,19392.5,19382.5,19389.5,1412 +1713398400,19390,19402,19383,19398.75,2838 +1713400200,19398.75,19404.5,19388,19400,1722 +1713402000,19400.75,19407.75,19395.75,19403.5,1800 +1713403800,19403,19409,19396.25,19407.75,1561 +1713405600,19408.5,19426.5,19405.5,19425.25,2710 +1713407400,19425,19428.25,19418,19423,1475 +1713409200,19424,19436.75,19423.75,19430.75,1436 +1713411000,19431.25,19438,19428,19433.75,1195 +1713412800,19434,19440.5,19430.25,19440.5,927 +1713414600,19439.75,19440,19427,19429.5,1403 +1713416400,19430,19437,19416,19433,2527 +1713418200,19432.75,19459.5,19432.75,19447.75,4405 +1713420000,19447.75,19474.75,19444.25,19461.5,5055 +1713421800,19461.5,19470.75,19458.5,19467,2403 +1713423600,19468,19469,19434.75,19455,6337 +1713425400,19455.25,19458.25,19438.75,19451,4611 +1713427200,19450.5,19461,19413,19434.25,7082 +1713429000,19434.25,19438.75,19417.75,19426.75,3383 +1713430800,19426.5,19435.5,19383.25,19389.5,5787 +1713432600,19389.75,19414.5,19378.75,19414.5,5561 +1713434400,19414.5,19416.5,19388.5,19413,4457 +1713436200,19412,19425.5,19409.75,19412.75,4420 +1713438000,19412,19428,19398.5,19411.75,4829 +1713439800,19412.25,19428.5,19409.75,19414,5056 +1713441600,19414,19417.25,19385.75,19390.5,6839 +1713443400,19390.25,19410.5,19367.5,19385,18144 +1713445200,19385.5,19400.5,19373,19377,12016 +1713447000,19377.5,19382.75,19256,19314.5,97509 +1713448800,19314,19374.5,19286.5,19356.25,55213 +1713450600,19356,19435,19355.25,19416,51587 +1713452400,19415.75,19450,19397.5,19410,39561 +1713454200,19410,19419.5,19387,19397.25,33240 +1713456000,19397,19416.5,19373.5,19389.5,29332 +1713457800,19389.75,19393,19306.25,19314,41237 +1713459600,19314.25,19329,19241,19290.75,48907 +1713461400,19291.25,19298.25,19241.5,19265.5,36302 +1713463200,19265.25,19300.75,19225.5,19266.5,40241 +1713465000,19266.75,19269,19227,19237.25,33298 +1713466800,19237.75,19294.5,19237.5,19266,35291 +1713468600,19266.25,19297,19233.5,19249,47598 +1713470400,19249.25,19290.25,19210.25,19236.75,30314 +1713472200,19237,19241,19218.5,19233.5,3036 +1713477600,19234.75,19246.75,19230.25,19237.5,2247 +1713479400,19237.75,19241,19224,19227.25,1491 +1713481200,19226.75,19227.25,19209.25,19214.75,2539 +1713483000,19215.25,19221.25,19178.25,19193.5,3655 +1713484800,19193.5,19200.25,19141.75,19158.25,8633 +1713486600,19159,19168.5,19124,19141.5,6881 +1713488400,19141.25,19149.5,19039,19044.75,18823 +1713490200,19044,19044.75,18938.25,18980.75,28769 +1713492000,18978.75,18986.25,18885.75,18958.75,21060 +1713493800,18958.25,18991.25,18931,18985.5,13676 +1713495600,18985.5,19037.25,18961.25,19034,12124 +1713497400,19033.25,19059.75,19019.75,19041.75,7320 +1713499200,19042.5,19084,19040.75,19080.5,5573 +1713501000,19081.75,19095.75,19063,19072,4374 +1713502800,19071.25,19091.75,19051.25,19084.25,4355 +1713504600,19082.75,19088,19054.5,19075.5,3580 +1713506400,19076.25,19117,19054.75,19102.5,8062 +1713508200,19103,19140.75,19099.25,19130,7959 +1713510000,19130.5,19163.75,19126.75,19149.25,8970 +1713511800,19149.25,19149.5,19117.25,19136.5,7485 +1713513600,19137.75,19152,19093,19143.25,8654 +1713515400,19142,19148,19099,19116.25,5450 +1713517200,19116.75,19145.25,19114,19143.25,4164 +1713519000,19143.5,19168.25,19136.25,19139,6473 +1713520800,19138.75,19169.25,19120.75,19133,6556 +1713522600,19133.25,19150,19112.5,19148.5,4844 +1713524400,19148.25,19192,19134.5,19185.25,8907 +1713526200,19185.75,19211.5,19176.25,19207.5,10418 +1713528000,19208.25,19241,19185.25,19233.25,11490 +1713529800,19234.25,19257.25,19212.5,19221.75,11760 +1713531600,19221,19226.75,19173.25,19198.5,19961 +1713533400,19199,19221,19132.5,19158.75,86460 +1713535200,19158.5,19178,19045,19080,70639 +1713537000,19080.5,19126.25,19049,19093.75,53362 +1713538800,19093.25,19093.5,19023.25,19037,41954 +1713540600,19037.25,19054.75,18992.5,18994,42581 +1713542400,18994,19022.5,18910.75,18912.25,52988 +1713544200,18912.75,18990.75,18907.75,18988,45365 +1713546000,18988,19019.75,18959.75,18965,38426 +1713547800,18965.5,19044.5,18962.5,18993.25,36378 +1713549600,18993.25,18995.75,18914.5,18915,50615 +1713551400,18915.75,18936.25,18836,18863.25,66479 +1713553200,18863.5,18910,18826.25,18885.5,52060 +1713555000,18885.25,18900.5,18817.25,18885.75,78822 +1713556800,18886,18891.5,18862.25,18887,16839 +1713558600,18887.25,18890.75,18875.75,18883.25,3033 +1713736800,18932.25,18959.25,18899.75,18952,5032 +1713738600,18952.25,18966.75,18942.25,18961.5,3305 +1713740400,18961.25,18969,18948.25,18957,2492 +1713742200,18957,18977,18953.25,18973.75,2121 +1713744000,18973.75,18975,18960.25,18963,2680 +1713745800,18963,18963.75,18904.75,18922.25,5953 +1713747600,18922.25,18958.5,18917.25,18937,4607 +1713749400,18937.5,18953.5,18923.5,18951.25,3971 +1713751200,18952,18961.75,18944.5,18955.75,2395 +1713753000,18955.75,18959.25,18939.5,18945.5,1892 +1713754800,18944,18956,18943.75,18950.75,1281 +1713756600,18950.25,18953,18939.25,18943.75,1575 +1713758400,18943.75,18955.5,18940.5,18955,1034 +1713760200,18955.25,18972.5,18955.25,18969,2079 +1713762000,18969.25,18971.5,18958,18969,1819 +1713763800,18968.5,18986.75,18966.75,18986.25,2442 +1713765600,18985.5,19005.75,18979.75,18996.25,4111 +1713767400,18995.5,19009.5,18984.75,19004.5,3973 +1713769200,19004,19005.75,18957.5,18976.5,5969 +1713771000,18976.75,18979,18951.5,18963,3609 +1713772800,18962,18976,18937.5,18964.5,5730 +1713774600,18964.75,18978.5,18951.5,18966.5,4174 +1713776400,18965.75,18994.75,18962.25,18985,3877 +1713778200,18985.25,19003.25,18979.25,18997,3625 +1713780000,18997,19018.25,18997,19008,4118 +1713781800,19007.5,19007.5,18976.25,18983.5,4552 +1713783600,18984,19003.5,18961,18981.5,6789 +1713785400,18981.75,19002,18977.25,18982.75,4645 +1713787200,18983,18992,18950.25,18964,7796 +1713789000,18964.75,19007.75,18959,18999.75,8642 +1713790800,19000.25,19011,18989.25,18993,9658 +1713792600,18992.75,19035.5,18968,18987,76456 +1713794400,18987.25,19018,18886.25,18896.75,56579 +1713796200,18897.25,18941,18869.25,18889.5,48045 +1713798000,18889.75,18913.25,18852.5,18910,36299 +1713799800,18909.75,18958.25,18905.75,18955.25,31569 +1713801600,18955.5,19000,18950.25,18962.5,27902 +1713803400,18963.25,18980,18938.25,18977.75,20890 +1713805200,18978.25,19048.5,18971.25,19048,25355 +1713807000,19048.25,19118.75,19045.5,19101.25,35272 +1713808800,19101.25,19141.75,19087.75,19132.5,25442 +1713810600,19133,19152,19085,19115,34106 +1713812400,19114.75,19123,19080.25,19093.75,24406 +1713814200,19093.75,19098.25,19029,19054.5,52851 +1713816000,19054.5,19059.5,19027.75,19038.5,10470 +1713817800,19038.5,19051,19038.25,19049,1982 +1713823200,19056.25,19077.25,19033.75,19045,2814 +1713825000,19045,19049.75,19039.25,19042.25,946 +1713826800,19042,19046.25,18990.25,19026.25,4034 +1713828600,19025.75,19034.5,19020.75,19026.5,2392 +1713830400,19026.25,19042.5,19020,19028.25,2250 +1713832200,19028.25,19040.75,19027.5,19036,1445 +1713834000,19035,19037.5,19017.25,19027.5,1510 +1713835800,19027.75,19037.25,18995.5,19010,3840 +1713837600,19009.25,19032.5,19005.5,19026.5,2738 +1713839400,19025.75,19033.75,19023.25,19028,1276 +1713841200,19029,19038.25,19018.5,19035.75,1676 +1713843000,19036.25,19040,19031.5,19035.25,948 +1713844800,19036,19046.25,19034.75,19038,1009 +1713846600,19037.75,19039.5,19028.75,19035,1116 +1713848400,19034.5,19037.5,19024.25,19028,1620 +1713850200,19027.75,19046,19021.5,19040.25,2216 +1713852000,19041,19041.5,19026.25,19026.75,1732 +1713853800,19026.75,19058.75,19023.5,19055.5,2952 +1713855600,19055.25,19072.5,19047.25,19070.75,5247 +1713857400,19070.75,19074,19050,19067.5,4848 +1713859200,19068.25,19105.5,19068.25,19096,6242 +1713861000,19096.25,19099,19072.25,19087.75,4428 +1713862800,19086.25,19108.75,19083,19105.5,3885 +1713864600,19105.75,19108.25,19070.75,19079.5,4773 +1713866400,19079.25,19109,19075,19103.25,4219 +1713868200,19103.5,19120.75,19101.25,19114.5,4662 +1713870000,19114.5,19133.75,19104.5,19105.5,5590 +1713871800,19106,19114.5,19089,19095,5837 +1713873600,19095.25,19098,19064,19090.5,8817 +1713875400,19090.75,19131.75,19090.75,19126,9960 +1713877200,19126.25,19141,19115.75,19132.25,11700 +1713879000,19132.75,19231.75,19117.75,19205,97863 +1713880800,19205.25,19274.75,19179.25,19269.25,54937 +1713882600,19269.5,19303,19255.25,19296.5,52061 +1713884400,19296.25,19311.5,19245.25,19292.25,39331 +1713886200,19292.75,19305.5,19264.25,19267.75,23882 +1713888000,19268,19319.75,19268,19310,21276 +1713889800,19310.25,19319,19282.5,19297.75,19960 +1713891600,19298.25,19317.75,19275.25,19303.25,23929 +1713893400,19303.5,19344.75,19292.25,19340.75,20667 +1713895200,19341,19355.75,19324.5,19351.75,17965 +1713897000,19352.25,19361.25,19330,19349.25,17629 +1713898800,19349.5,19353,19314.75,19328.5,20745 +1713900600,19328.5,19338.75,19296.25,19310.75,39415 +1713902400,19310.75,19365,19296,19356.25,22138 +1713904200,19354.75,19370,19354,19360.5,4244 +1713909600,19386,19402,19369,19373,3857 +1713911400,19373,19384,19368.25,19383.25,1782 +1713913200,19383.5,19396,19375.75,19396,2201 +1713915000,19396.5,19421.25,19385.25,19404.25,4248 +1713916800,19404,19413.75,19390.75,19413.75,2939 +1713918600,19413.5,19424.5,19410,19418.25,2116 +1713920400,19418.25,19428.25,19412.75,19424,2008 +1713922200,19424,19435.25,19412.25,19430.75,3201 +1713924000,19430.75,19441.75,19426,19438.25,2030 +1713925800,19437.75,19440,19429.25,19432,1502 +1713927600,19432.75,19449.25,19431.25,19438,2475 +1713929400,19439.5,19442.75,19433,19437.25,1383 +1713931200,19436.75,19437.5,19428.75,19432.75,1168 +1713933000,19432.25,19435.25,19429,19432,940 +1713934800,19432.25,19443.75,19430.25,19436.25,1412 +1713936600,19436.25,19451.5,19433.25,19444.75,1898 +1713938400,19445.25,19448.5,19426.25,19439.75,3512 +1713940200,19439.5,19442.75,19423.25,19435,2943 +1713942000,19435.5,19443.5,19416.25,19427.5,4954 +1713943800,19426.5,19436.25,19414,19431.5,4134 +1713945600,19431.75,19432.25,19414,19417.5,4056 +1713947400,19417.75,19423,19394.75,19400,4987 +1713949200,19401,19413.25,19390.5,19394.75,3536 +1713951000,19394.75,19399.75,19371,19385.5,4925 +1713952800,19385,19415.5,19379,19414.5,5432 +1713954600,19414.5,19415.25,19391.25,19399.5,3869 +1713956400,19399.5,19421,19396.5,19420.75,5660 +1713958200,19420,19435,19413.25,19428.25,6085 +1713960000,19429,19443.5,19417.5,19441.75,5617 +1713961800,19440,19458.75,19400.75,19409.25,14670 +1713963600,19409.25,19440,19392.25,19435,13819 +1713965400,19435,19499.5,19415.5,19440,88389 +1713967200,19440.75,19480.25,19416,19431.5,49639 +1713969000,19431.75,19446.25,19381.75,19398.25,41141 +1713970800,19397.75,19405,19340,19362.5,40014 +1713972600,19363,19386,19306.75,19311.5,37189 +1713974400,19311.5,19335.25,19285.5,19313,32695 +1713976200,19312.5,19329,19271.25,19326.75,29037 +1713978000,19326.75,19362.25,19311.25,19356.75,25862 +1713979800,19357,19409.25,19356.25,19402.5,26278 +1713981600,19402.75,19407,19336.75,19341.25,31910 +1713983400,19341.75,19350,19313.75,19316.5,29289 +1713985200,19316.75,19387.25,19310.25,19373.5,30646 +1713987000,19373.75,19390.75,19362,19362.25,32776 +1713988800,19362.25,19381.25,19187.25,19222.25,33638 +1713990600,19223,19226.25,19185.75,19211.25,8014 +1713996000,19154,19188.25,19141.5,19188,6185 +1713997800,19188,19191,19162.25,19171,3195 +1713999600,19171.5,19187,19168.75,19178.25,2366 +1714001400,19178.75,19180.75,19151.25,19167.75,2088 +1714003200,19168,19188.25,19162,19176.5,3176 +1714005000,19176.75,19198.5,19173,19192.5,2814 +1714006800,19193,19195.75,19182,19190.75,1486 +1714008600,19190.5,19192.25,19164,19165.75,2544 +1714010400,19166,19178,19164,19171.5,1636 +1714012200,19171.25,19175,19160.25,19169,1534 +1714014000,19169.25,19170.5,19162.25,19166.5,755 +1714015800,19166.25,19166.5,19160.75,19164.25,756 +1714017600,19164,19164.5,19158.25,19158.25,730 +1714019400,19158.75,19166,19152.25,19157.75,1348 +1714021200,19158,19159.25,19126.25,19132.5,3327 +1714023000,19133,19143.5,19119,19126.5,2815 +1714024800,19126,19139,19117.5,19120.5,2872 +1714026600,19121,19163.75,19111.25,19158.75,5327 +1714028400,19158,19166,19137.25,19143,8171 +1714030200,19143.75,19168.25,19143.75,19156.75,4262 +1714032000,19157.25,19196,19155.75,19180.25,6273 +1714033800,19179.75,19213.5,19177.5,19200.5,5101 +1714035600,19200,19219.25,19194.5,19214,3435 +1714037400,19214.25,19229,19208.5,19220,3794 +1714039200,19220.75,19225.25,19198.25,19214.75,4684 +1714041000,19214.5,19220.25,19178,19187.75,6631 +1714042800,19187.25,19202.25,19165.5,19185.25,6921 +1714044600,19185,19207,19173,19204.75,5308 +1714046400,19205.5,19205.5,19161,19178.5,7988 +1714048200,19178.5,19219.5,19072.25,19084,34042 +1714050000,19084.25,19096,19036,19058,26284 +1714051800,19057.75,19085.5,19012.25,19060.5,114882 +1714053600,19061.25,19151,19033.5,19136.25,66723 +1714055400,19136.25,19140.5,19045.75,19056.75,58307 +1714057200,19057,19113.25,19053.5,19110.5,39274 +1714059000,19110.75,19123,19062.5,19118.25,36145 +1714060800,19117.5,19167.5,19101,19163,35312 +1714062600,19163.5,19211,19147.75,19198.5,30746 +1714064400,19198.75,19222.5,19167.75,19198.75,29722 +1714066200,19198.5,19284.5,19193.25,19272.25,33960 +1714068000,19272.75,19287.5,19215.5,19216.5,26994 +1714069800,19216,19250.25,19196.5,19230.75,34144 +1714071600,19231,19309,19228,19302,36248 +1714073400,19302.5,19303.5,19238,19271.25,42812 +1714075200,19271.25,19522.25,19252,19475,47158 +1714077000,19473.75,19531.5,19471.25,19520.5,8330 +1714082400,19512.25,19531,19459,19473.25,7162 +1714084200,19473,19489.25,19471.25,19480.75,2044 +1714086000,19480.25,19480.5,19455,19464,2119 +1714087800,19464.75,19471.5,19450,19463.5,1985 +1714089600,19463.25,19465,19446.25,19458.25,2651 +1714091400,19459.75,19464.25,19455,19459.25,1052 +1714093200,19459.75,19473,19452,19470.75,1944 +1714095000,19471.25,19486,19469.5,19476.25,2137 +1714096800,19476,19479.5,19470.5,19474.5,981 +1714098600,19475,19476.75,19455,19467.25,1531 +1714100400,19467.25,19490,19465,19485.25,1804 +1714102200,19485,19490.5,19466.25,19473.5,1467 +1714104000,19473.5,19477,19463.5,19476.25,944 +1714105800,19476,19479.25,19467.5,19469.5,729 +1714107600,19468.5,19470.5,19459.25,19465.5,1254 +1714109400,19464.5,19478.75,19461.75,19474.5,1833 +1714111200,19475.5,19481.25,19465.5,19477.5,2638 +1714113000,19477.75,19497.75,19476,19477,3146 +1714114800,19477,19477.75,19439,19456.5,6556 +1714116600,19455.25,19474.5,19451,19463.5,3277 +1714118400,19463,19469.25,19451,19461.75,3888 +1714120200,19460.75,19464,19431.25,19438.75,3555 +1714122000,19439.25,19440.25,19416.25,19424,3651 +1714123800,19424,19442,19421,19433,3383 +1714125600,19433.25,19451,19427.5,19449.5,2845 +1714127400,19449.75,19452,19420.25,19431.5,4051 +1714129200,19431.5,19468.25,19431.5,19455.5,5949 +1714131000,19455.75,19457.75,19435.5,19448.5,4772 +1714132800,19447.75,19450.75,19411,19426,7554 +1714134600,19425.75,19522.5,19397.25,19431.5,41036 +1714136400,19432.25,19454.75,19380.5,19401,20839 +1714138200,19400.75,19506.75,19372.25,19489.25,98512 +1714140000,19490.25,19544.5,19472.75,19499.25,58690 +1714141800,19499.5,19564,19485.25,19558.5,50413 +1714143600,19558.5,19590.25,19518.25,19541.25,42727 +1714145400,19541.25,19580.25,19527.25,19552.75,29769 +1714147200,19553,19556.25,19530.75,19550.75,19070 +1714149000,19551.25,19586.75,19539.75,19586.5,19221 +1714150800,19586.5,19602.5,19576.5,19594.75,20714 +1714152600,19594.75,19605.5,19565.75,19581.25,20399 +1714154400,19581.5,19584.75,19546.75,19554.75,19937 +1714156200,19554.75,19572.25,19540.5,19571,19636 +1714158000,19570.75,19593.75,19557.5,19592.25,18309 +1714159800,19592,19593.25,19540.25,19543.25,42713 +1714161600,19543.5,19552,19534.5,19538.75,9876 +1714163400,19538.5,19544.5,19537,19540.75,1529 +1714341600,19568.75,19584,19557.25,19567.5,2865 +1714343400,19568,19569,19557.25,19563,1131 +1714345200,19563.75,19572,19557.5,19569.75,1494 +1714347000,19569.25,19594,19566.5,19590.5,2740 +1714348800,19590.5,19599,19578.5,19582.5,2368 +1714350600,19583,19593,19581.75,19588.5,1408 +1714352400,19588.5,19594.25,19581.5,19593.5,1926 +1714354200,19593,19617,19590.25,19610.75,2807 +1714356000,19611,19614,19597.75,19601.75,2367 +1714357800,19602.25,19611.75,19600.25,19606,1316 +1714359600,19606,19611.75,19602.75,19608,818 +1714361400,19607.75,19611,19603.25,19604.75,799 +1714363200,19605.25,19614.75,19600.75,19611,1465 +1714365000,19611.5,19620.75,19609.5,19614.75,1724 +1714366800,19614,19620.5,19607.5,19620.5,1848 +1714368600,19620,19626,19614.5,19625.25,1792 +1714370400,19625.75,19626.75,19601.25,19605.75,3275 +1714372200,19606.5,19610.25,19592.75,19595.5,2064 +1714374000,19595.25,19604.25,19591.25,19596.75,3870 +1714375800,19596.75,19613,19586.25,19609.25,3207 +1714377600,19609.25,19618,19601,19607.75,3554 +1714379400,19608.5,19610,19592.5,19599,2544 +1714381200,19598.5,19606.75,19583.25,19586.5,3137 +1714383000,19585.75,19595.5,19570.5,19572.5,4004 +1714384800,19572,19598,19569,19596.5,2878 +1714386600,19596.25,19612,19589.25,19602.75,3377 +1714388400,19602.25,19611.25,19587.25,19610.5,3766 +1714390200,19610,19624.75,19604.25,19617.5,4841 +1714392000,19617.25,19630.75,19608.5,19617.25,5886 +1714393800,19617.25,19633,19608.25,19626.25,6787 +1714395600,19626,19630.5,19607.5,19625.75,8243 +1714397400,19625.5,19653,19534,19571,91078 +1714399200,19571,19611,19567.25,19598,41034 +1714401000,19598,19620.5,19573.25,19590,34175 +1714402800,19590.25,19596,19563.75,19581.75,23184 +1714404600,19582.25,19594.5,19548.75,19592.75,25754 +1714406400,19592.25,19612,19586.25,19611.25,17136 +1714408200,19611.5,19617.75,19588,19600.75,19137 +1714410000,19600,19628.75,19577.5,19628.25,19553 +1714411800,19628.5,19635.5,19615,19620.75,16660 +1714413600,19620.5,19620.5,19586.5,19591,18182 +1714415400,19591,19595.25,19547.25,19592.25,28184 +1714417200,19591.75,19591.75,19495.25,19551.5,50749 +1714419000,19551.5,19614.5,19546.5,19609,35070 +1714420800,19609,19636,19608.5,19623,12928 +1714422600,19623.5,19626.5,19612,19616,2277 +1714428000,19622.5,19622.5,19610.75,19616.5,1241 +1714429800,19617,19618.25,19608.75,19613.5,899 +1714431600,19612.75,19614,19608.25,19611.25,1110 +1714433400,19611,19617.25,19610.25,19613,1033 +1714435200,19612.75,19614.75,19601.25,19612,1720 +1714437000,19612,19617.75,19608.5,19609.5,1107 +1714438800,19608.75,19619,19608.25,19618.5,1023 +1714440600,19617.75,19621,19612.5,19615,1131 +1714442400,19614.75,19619.75,19613.5,19617.75,1007 +1714444200,19617.75,19624.25,19613.75,19614.5,990 +1714446000,19614.5,19616.75,19611.25,19615.25,777 +1714447800,19615,19617.5,19612.75,19615.25,574 +1714449600,19614.75,19615.75,19609.5,19611,586 +1714451400,19611.25,19612.5,19606.25,19609,846 +1714453200,19609.25,19610,19595.5,19595.75,1580 +1714455000,19596,19597.25,19576,19595,2699 +1714456800,19594.5,19608.5,19590,19605.5,2530 +1714458600,19605.5,19614.75,19602,19604,2165 +1714460400,19603.75,19609,19583.75,19598,3324 +1714462200,19598,19612,19595.75,19602.25,2727 +1714464000,19602,19608.5,19586.25,19593.25,2926 +1714465800,19593.25,19597.75,19574.25,19574.25,3106 +1714467600,19575,19591.75,19565.5,19585.25,4848 +1714469400,19584.5,19591.5,19572.25,19577.5,2697 +1714471200,19577.75,19583.75,19573,19578.75,1788 +1714473000,19578.75,19600,19575.25,19595.5,3403 +1714474800,19595,19598.5,19575,19580.25,4039 +1714476600,19581,19589.5,19574.25,19579.25,3338 +1714478400,19578.75,19591,19573.25,19581.25,3891 +1714480200,19581.5,19581.75,19494.5,19531,31993 +1714482000,19530.5,19546.5,19516,19539.75,13148 +1714483800,19540.25,19591.75,19528,19575.75,68346 +1714485600,19575.75,19599.25,19529,19529.5,46030 +1714487400,19529.5,19582.75,19522,19542.5,40418 +1714489200,19542.25,19544.5,19456,19475.25,53463 +1714491000,19475.5,19477.5,19436,19468.25,38652 +1714492800,19468.25,19480,19444.25,19469.5,22193 +1714494600,19469.75,19470.25,19386.25,19408.5,40366 +1714496400,19408.5,19427.5,19379.5,19401.75,27996 +1714498200,19401.75,19441,19395.25,19433,21494 +1714500000,19432.75,19449.25,19391,19392.5,26501 +1714501800,19393,19425.75,19372.25,19385.5,28677 +1714503600,19386,19408.5,19364.5,19396,25861 +1714505400,19395.75,19412.75,19267.5,19267.5,72147 +1714507200,19267.5,19334.75,19177.5,19209.75,44683 +1714509000,19210,19234.25,19209,19212.5,5863 +1714514400,19166.5,19207.25,19157.75,19187.75,5975 +1714516200,19187.25,19206.75,19187.25,19199.5,2038 +1714518000,19199.25,19217.25,19195.25,19198.25,2401 +1714519800,19198,19212.25,19185.25,19211,2492 +1714521600,19212,19221,19206,19213.25,2318 +1714523400,19212.75,19219,19204.25,19218,1471 +1714525200,19218,19223,19205.25,19216,2329 +1714527000,19215.75,19217.5,19203,19215,1417 +1714528800,19215.75,19215.75,19205.5,19214,983 +1714530600,19214.5,19225.75,19212.5,19219.5,1350 +1714532400,19220.25,19229.75,19220,19224,1259 +1714534200,19224.25,19231.75,19221.75,19230,896 +1714536000,19230.75,19233.25,19224.25,19225,718 +1714537800,19225.5,19233,19224,19232,548 +1714539600,19231.25,19232,19215.5,19216.25,994 +1714541400,19216.5,19221.5,19209.75,19212.25,1314 +1714543200,19211.5,19221,19187.75,19192.5,2564 +1714545000,19193,19193.5,19170,19190,3123 +1714546800,19190,19202.75,19179.75,19193,2503 +1714548600,19193,19193.75,19158.25,19171.5,3399 +1714550400,19172,19193.5,19169,19178.75,3897 +1714552200,19178.5,19184.5,19163.25,19179,2803 +1714554000,19178.25,19179.25,19126.5,19137,6023 +1714555800,19136.75,19150.75,19121.25,19140,5333 +1714557600,19140.25,19142.25,19118.25,19118.25,3615 +1714559400,19118.25,19164.75,19116,19164,6255 +1714561200,19163.75,19176.75,19154.75,19158.25,5625 +1714563000,19157.5,19164.5,19142,19150.25,4015 +1714564800,19150.25,19189,19144.75,19172.25,8621 +1714566600,19173.25,19219.75,19166.25,19202,14728 +1714568400,19202,19222.5,19197.75,19205.5,12491 +1714570200,19205.75,19221.5,19159.25,19179,73455 +1714572000,19181.25,19199.5,19129.75,19172.25,51915 +1714573800,19172.25,19210.25,19163.25,19191.5,28116 +1714575600,19191.25,19197,19116.25,19156.25,34257 +1714577400,19156,19186.5,19124.25,19125.75,28840 +1714579200,19125.75,19171.25,19103.25,19167,26989 +1714581000,19166.25,19167.5,19125.5,19137.5,21528 +1714582800,19136.75,19156,19117,19152.75,15672 +1714584600,19153,19178.75,19145.25,19172.5,16749 +1714586400,19173.25,19270,19161.25,19262.5,59041 +1714588200,19262.75,19454.75,19168.75,19454.75,119060 +1714590000,19455,19497.25,19379.25,19421,71824 +1714591800,19421.75,19421.75,19129.25,19135.5,92464 +1714593600,19136,19194.75,19135.5,19166.75,23002 +1714595400,19166,19185.75,19149,19178.75,4416 +1714600800,19191,19218.75,19191,19205,3743 +1714602600,19204.25,19210,19194.5,19205.75,1567 +1714604400,19205.75,19208.5,19199.25,19204.25,1279 +1714606200,19203.75,19237.5,19202.5,19234,2724 +1714608000,19234.25,19244,19220.75,19228.25,2485 +1714609800,19228.5,19247.25,19227,19241.75,2656 +1714611600,19242.5,19252,19230.25,19241,2437 +1714613400,19240.75,19245.75,19229.5,19244.75,1731 +1714615200,19245.5,19254.5,19242,19249.75,1832 +1714617000,19249.5,19265.25,19245.5,19259.25,1593 +1714618800,19259.25,19263,19255,19262,897 +1714620600,19262.5,19263.5,19248.5,19253,1084 +1714622400,19253.25,19257.5,19247.75,19248.5,649 +1714624200,19249,19257,19248.25,19256.25,584 +1714626000,19256,19260.5,19250,19250.25,928 +1714627800,19251,19264.25,19244.25,19244.75,1690 +1714629600,19245.75,19258.75,19233.25,19251.75,2780 +1714631400,19251.5,19256.75,19235.5,19241,2456 +1714633200,19241,19258.5,19223.5,19249.75,4488 +1714635000,19249.25,19292,19249.25,19274,5496 +1714636800,19273.75,19303.75,19268.75,19286.5,6437 +1714638600,19286.5,19293.5,19262.75,19264,3195 +1714640400,19264.25,19282.75,19264.25,19280.25,2248 +1714642200,19279,19293,19273.25,19291.5,2727 +1714644000,19291.5,19309.25,19280.75,19287.25,3655 +1714645800,19287.25,19308.25,19284.25,19298,3280 +1714647600,19299.5,19317.75,19296.5,19304,3962 +1714649400,19304,19304,19271,19275.25,5208 +1714651200,19275.25,19301.75,19274.25,19281.25,5927 +1714653000,19283.75,19323.75,19262.25,19280.75,18314 +1714654800,19281.5,19291.5,19262.5,19286.75,11501 +1714656600,19287,19306.5,19187,19202.75,91378 +1714658400,19204.25,19215,19090.25,19202.25,78839 +1714660200,19201.75,19242.75,19148.25,19232.25,47452 +1714662000,19232.75,19266.25,19217.25,19224.5,33311 +1714663800,19224.75,19275,19192.25,19265.75,29297 +1714665600,19265.75,19270.25,19211.5,19243.25,22423 +1714667400,19243.5,19244.75,19197.25,19235.25,22516 +1714669200,19235.25,19311,19235.25,19308.75,28608 +1714671000,19308.5,19320.25,19279,19298.75,19498 +1714672800,19299.5,19339.5,19291.25,19332.5,22163 +1714674600,19332.5,19375.5,19328.75,19368.75,23812 +1714676400,19368.75,19389.5,19345,19373,25802 +1714678200,19373,19378.25,19315.5,19352.25,44487 +1714680000,19352.25,19386.75,19348,19361,14535 +1714681800,19361,19459.25,19338,19447,13479 +1714687200,19448.25,19512.25,19426.75,19466.25,7707 +1714689000,19467,19467,19440.25,19451.25,2243 +1714690800,19451.5,19465.75,19444,19452,2127 +1714692600,19452,19461.5,19449,19458.5,780 +1714694400,19457.75,19460.5,19441.5,19451,1794 +1714696200,19451.75,19475.75,19451.25,19466.75,1705 +1714698000,19467.5,19481.5,19465.25,19479.25,1495 +1714699800,19479,19491,19474,19475.5,2372 +1714701600,19475.75,19477.5,19467.5,19468.25,1408 +1714703400,19468.25,19472.75,19462,19464.75,982 +1714705200,19464.5,19470.5,19462,19464.5,767 +1714707000,19465,19473,19463.25,19467,645 +1714708800,19466.75,19470.25,19462.5,19464.5,553 +1714710600,19464.5,19464.5,19452,19455.25,1154 +1714712400,19455.25,19459.25,19449.5,19452.25,1056 +1714714200,19452,19465.25,19452,19460.25,960 +1714716000,19460,19460.75,19436,19440.75,3175 +1714717800,19440.75,19446.25,19436,19437.75,2167 +1714719600,19438,19444.25,19423.5,19425.5,3131 +1714721400,19426.25,19450.75,19424.5,19450.75,2323 +1714723200,19450.25,19462.5,19445.25,19459,3428 +1714725000,19458.5,19472.5,19455,19464.25,3007 +1714726800,19464.75,19467.75,19447.5,19452,2146 +1714728600,19451.25,19465.75,19448.5,19464,1793 +1714730400,19464.5,19483,19462.5,19473.75,3009 +1714732200,19474,19476.5,19456,19457.5,2268 +1714734000,19457,19475.5,19455.75,19475.25,2578 +1714735800,19475,19476,19444.25,19451.75,3080 +1714737600,19451,19509.75,19447.25,19448,5417 +1714739400,19461.5,19666.25,19447.25,19628.25,41024 +1714741200,19627.25,19672,19619.25,19661.75,17780 +1714743000,19661.5,19722.75,19623.25,19704.75,81696 +1714744800,19704.75,19754.25,19597.75,19647.75,88688 +1714746600,19647.75,19694.25,19614.5,19629.25,42750 +1714748400,19629.5,19656,19599.25,19650.5,29462 +1714750200,19650.75,19708.75,19650.5,19691,27881 +1714752000,19691,19704.75,19678.75,19691,17772 +1714753800,19691.25,19712,19666,19676.25,16691 +1714755600,19676.5,19708.25,19672.75,19692.75,14078 +1714757400,19692.75,19703.75,19671,19690,14424 +1714759200,19690.25,19729,19689.5,19719.25,14719 +1714761000,19719.5,19731.75,19702.5,19712.75,14598 +1714762800,19713,19728.5,19702.75,19720.25,14967 +1714764600,19720,19721,19691.75,19705.5,32522 +1714766400,19705.5,19731.5,19704,19724.25,9979 +1714768200,19724.75,19730,19722,19729.5,2451 +1714946400,19751.5,19767.75,19730,19742,3413 +1714948200,19741.5,19743.5,19735.75,19736,744 +1714950000,19736,19737.75,19722.75,19728,1448 +1714951800,19727.5,19729.25,19704.75,19709,2421 +1714953600,19709,19718.5,19699.5,19703.5,2611 +1714955400,19703.75,19711.5,19699,19710,1329 +1714957200,19710,19716,19708,19711.75,1144 +1714959000,19711.75,19716,19703.25,19715,1360 +1714960800,19715.5,19718.5,19711,19715.5,938 +1714962600,19715,19715.25,19708.25,19709.5,562 +1714964400,19709.25,19711.5,19703.75,19704.75,677 +1714966200,19706,19711.75,19702.5,19709.5,669 +1714968000,19710,19710.5,19701,19703.25,541 +1714969800,19703.25,19704.5,19693.5,19699,802 +1714971600,19698.25,19702.75,19688.5,19690.5,1396 +1714973400,19690.25,19704,19687.75,19699.75,1203 +1714975200,19699.5,19717,19699.5,19714.25,1810 +1714977000,19714.5,19727,19712,19722.25,2016 +1714978800,19722.5,19732.75,19710.25,19713.5,3023 +1714980600,19713.5,19728.5,19704.5,19704.75,3299 +1714982400,19705,19736,19704.5,19734.75,3408 +1714984200,19734.25,19740.5,19728,19732.25,2127 +1714986000,19732.5,19745,19729,19741.5,2168 +1714987800,19741.75,19749.75,19737,19747.75,2022 +1714989600,19747.25,19759.25,19746.25,19758.25,2790 +1714991400,19758.25,19763.75,19745.25,19756.25,3728 +1714993200,19756.25,19756.25,19740.75,19748.75,3075 +1714995000,19749,19755.25,19742.25,19746.5,2984 +1714996800,19746.5,19771.75,19741.5,19769.25,4704 +1714998600,19769,19776.75,19759.25,19763.25,5711 +1715000400,19762.75,19782.25,19757.75,19778.25,7276 +1715002200,19778.25,19813.75,19746.75,19813.75,61047 +1715004000,19813.75,19821,19783,19798,33635 +1715005800,19798.25,19815,19791.75,19802.25,22447 +1715007600,19802.25,19807.75,19782.25,19801.25,18786 +1715009400,19801.75,19825.5,19798.5,19815.25,17066 +1715011200,19815.5,19816.25,19771.25,19793.5,19810 +1715013000,19793.25,19823.25,19789.75,19821.5,18912 +1715014800,19821.75,19829.5,19797,19815.75,18273 +1715016600,19816,19836.25,19810.75,19832.5,11822 +1715018400,19832.5,19858.75,19827.5,19850.5,17004 +1715020200,19850.75,19857,19835,19849.75,13646 +1715022000,19849.5,19852.5,19833.5,19844.25,12747 +1715023800,19844,19902.25,19835,19901.25,36569 +1715025600,19901.25,19905.25,19883.25,19888.5,14084 +1715027400,19888.5,19891.5,19887,19889.5,2051 +1715032800,19893.5,19893.5,19879.5,19890,1509 +1715034600,19889.25,19897,19886.25,19896,956 +1715036400,19895.75,19900.75,19885.75,19890.75,1497 +1715038200,19890.5,19892.25,19883.5,19888.25,1056 +1715040000,19888,19892.25,19881.5,19884.25,1429 +1715041800,19883.75,19884,19875.25,19881.75,1362 +1715043600,19882.25,19882.5,19872.75,19877.75,1756 +1715045400,19877.5,19887.5,19873.5,19885.5,1215 +1715047200,19885.5,19888.75,19880.5,19888.75,917 +1715049000,19888.25,19890.5,19882.5,19883.5,943 +1715050800,19883,19891.25,19881.5,19887.5,842 +1715052600,19887.5,19892.5,19885.25,19892.25,612 +1715054400,19892.25,19894.25,19884.5,19886.5,701 +1715056200,19886.5,19891.5,19884.75,19888.25,790 +1715058000,19888.75,19892,19885.75,19890,602 +1715059800,19889.5,19890.25,19882.5,19883.75,747 +1715061600,19884,19892.25,19884,19884.75,1480 +1715063400,19884.75,19893,19882.75,19890.25,1291 +1715065200,19890.25,19900.5,19879.25,19882.25,3722 +1715067000,19883,19888.25,19867.5,19868.25,2757 +1715068800,19869,19882.5,19859,19878.25,4611 +1715070600,19877.5,19899.75,19877,19898.75,2982 +1715072400,19898.75,19903,19883.5,19884.5,2617 +1715074200,19884.75,19885.25,19868.25,19878.5,2900 +1715076000,19877.75,19881.25,19869.25,19872.75,2392 +1715077800,19872.5,19887,19871.5,19885,2158 +1715079600,19885,19889,19860.25,19864.5,4788 +1715081400,19864.5,19871,19855,19869.25,3852 +1715083200,19869,19879.5,19864.25,19865,3801 +1715085000,19864.25,19900,19864,19896.25,6519 +1715086800,19896.25,19917.5,19893,19914.25,11808 +1715088600,19915.25,19940,19892,19897.25,62128 +1715090400,19897.5,19928.25,19885.75,19892.5,42674 +1715092200,19892.25,19955.75,19889,19954.25,36131 +1715094000,19954.5,19967.75,19944.5,19949.5,29534 +1715095800,19950,19963.5,19938.25,19956.5,18746 +1715097600,19956.75,19967.75,19952.75,19960.25,15386 +1715099400,19960.5,19963.25,19932.5,19944,22388 +1715101200,19944,19964.75,19938.75,19959,16179 +1715103000,19959,19970.25,19887.5,19897.75,30701 +1715104800,19898.25,19917.75,19880,19890,27159 +1715106600,19889.75,19900.5,19870.5,19898.25,23812 +1715108400,19898.5,19912,19884.75,19904.25,18572 +1715110200,19904.25,19924.75,19891.5,19900.5,35989 +1715112000,19900.5,19919.5,19897.25,19911.25,8842 +1715113800,19911.75,19911.75,19898.75,19901.75,1935 +1715119200,19898,19901,19885,19899.25,2296 +1715121000,19900,19908.25,19899,19907.5,1146 +1715122800,19907.5,19912.5,19904,19907,1018 +1715124600,19906.75,19912,19900.5,19908.5,943 +1715126400,19908.5,19916.25,19904.75,19912,1476 +1715128200,19912.25,19914.5,19907.5,19912.5,823 +1715130000,19912.5,19919.5,19909.5,19912,1239 +1715131800,19911.5,19915,19906.75,19908,1070 +1715133600,19908.25,19913,19905,19908,1121 +1715135400,19907.75,19909.75,19898.75,19905.5,1477 +1715137200,19905.25,19907.25,19898,19900,756 +1715139000,19900,19907,19896.25,19898.5,1181 +1715140800,19898,19900.75,19895.5,19896,574 +1715142600,19896.5,19896.75,19889.5,19890,1173 +1715144400,19890,19893.75,19885,19888,1369 +1715146200,19887.75,19900.5,19887.5,19898.25,1050 +1715148000,19898.75,19904.75,19889,19897,1602 +1715149800,19897.5,19907,19895,19901,1534 +1715151600,19901,19917.5,19899,19911.5,3498 +1715153400,19912,19915.75,19902.75,19905,1862 +1715155200,19905.5,19920.75,19896.5,19915.25,3998 +1715157000,19915.5,19916.25,19894.5,19896.5,2731 +1715158800,19896.25,19903.75,19892,19894.5,2163 +1715160600,19894,19907,19892.5,19898,1693 +1715162400,19898.25,19904,19885.75,19900,3063 +1715164200,19900,19902.25,19883.75,19885.75,2823 +1715166000,19886.25,19889,19862,19862.5,5801 +1715167800,19863,19871.75,19851,19856.75,6583 +1715169600,19856.5,19856.5,19799.75,19800.75,13617 +1715171400,19801,19807.75,19776.5,19796.25,11807 +1715173200,19795.75,19801,19785.5,19787.25,9131 +1715175000,19788,19878.75,19782.5,19872,63333 +1715176800,19872,19915,19855.5,19908.5,39538 +1715178600,19908.5,19946.25,19896.75,19922.5,33694 +1715180400,19922.5,19939.25,19875.5,19890.25,32417 +1715182200,19890.5,19897,19868.25,19878.5,23535 +1715184000,19878.5,19895.5,19870,19883,16072 +1715185800,19883.25,19887.5,19859,19872,18370 +1715187600,19872.25,19884.75,19842.75,19849.25,23931 +1715189400,19848.75,19884,19845,19882.75,16205 +1715191200,19883,19897.5,19875,19890.75,16949 +1715193000,19891,19898,19872.25,19876,14190 +1715194800,19876.75,19892.5,19859.25,19888.25,18157 +1715196600,19888,19905.5,19885,19887,29105 +1715198400,19887.5,19888.5,19860.5,19867.75,12059 +1715200200,19868,19872.25,19857.5,19864.75,2466 +1715205600,19864.75,19878.75,19857.25,19878.25,1773 +1715207400,19878.25,19879.75,19869.5,19872.5,701 +1715209200,19871.75,19872,19865.5,19870.5,684 +1715211000,19870.5,19873.75,19864,19865.5,567 +1715212800,19866,19870.5,19857.25,19865,1571 +1715214600,19865.5,19875,19865.5,19870.25,844 +1715216400,19870.25,19872.5,19860.5,19861,924 +1715218200,19861.25,19880.75,19860.75,19878.25,1266 +1715220000,19878.5,19879.25,19865.75,19866.25,939 +1715221800,19867,19870.25,19864.75,19868.25,769 +1715223600,19868.5,19871.25,19865.5,19869.25,451 +1715225400,19869.5,19869.75,19861.75,19863.75,655 +1715227200,19863.25,19865,19858.75,19859,564 +1715229000,19858.75,19862,19852.75,19853.5,787 +1715230800,19853.75,19857.75,19849.75,19850.75,1000 +1715232600,19850.75,19859.5,19848.5,19853.5,1105 +1715234400,19853,19854.75,19845.25,19849.25,1403 +1715236200,19849.25,19852.5,19842.25,19842.5,1381 +1715238000,19842.25,19866,19831.75,19833,4458 +1715239800,19833.5,19846,19824,19829.75,3376 +1715241600,19830.5,19847.75,19826.25,19841,3251 +1715243400,19840.75,19841.75,19827,19828.5,2232 +1715245200,19828.25,19833.75,19807.75,19822.75,3327 +1715247000,19822.5,19834,19821.75,19834,1573 +1715248800,19834,19859.25,19832,19854.25,3245 +1715250600,19854.25,19858.5,19837.25,19839.5,2313 +1715252400,19839,19855,19829.75,19837.25,4458 +1715254200,19836.75,19868.5,19834.75,19860.75,4622 +1715256000,19860.5,19867,19844.75,19859.5,4550 +1715257800,19860.75,19904.5,19860.75,19894.75,15656 +1715259600,19894.75,19914.5,19884.25,19891,11336 +1715261400,19890.75,19908,19812.75,19861.5,64940 +1715263200,19861.25,19891.25,19833,19855.25,48064 +1715265000,19855,19926,19854.75,19915,43019 +1715266800,19914.75,19935.25,19914,19933.5,26627 +1715268600,19933.5,19941.25,19875,19882.75,27048 +1715270400,19883,19907.5,19874,19900.25,19893 +1715272200,19900.25,19925,19884.75,19918.25,17128 +1715274000,19917.75,19936.75,19892,19924.75,28959 +1715275800,19925.25,19927.5,19908.25,19910.5,13183 +1715277600,19910.5,19921.75,19894.5,19920.5,16228 +1715279400,19920.75,19943.25,19914.75,19936,17767 +1715281200,19935.75,19938.5,19908.75,19912.25,17770 +1715283000,19912.25,19924.25,19899.5,19919.75,34901 +1715284800,19919.75,19944.25,19915,19936.75,9704 +1715286600,19936.75,19937,19924.25,19924.75,1846 +1715292000,19930,19937.25,19920.25,19935.25,1313 +1715293800,19935,19941.25,19931.5,19937,1038 +1715295600,19936.75,19941.5,19934,19938.75,888 +1715297400,19939.25,19948.75,19934.75,19935,1578 +1715299200,19935.25,19937.75,19931,19934.25,985 +1715301000,19934.5,19935.75,19927.25,19935.25,1089 +1715302800,19935.5,19938.75,19926.25,19927.25,1096 +1715304600,19926.75,19930.25,19922,19922.25,1353 +1715306400,19922.25,19926.75,19920.25,19922.75,931 +1715308200,19922.5,19923.75,19918.75,19922.75,865 +1715310000,19922.5,19926.25,19922,19925,520 +1715311800,19925,19926.25,19917.5,19921.5,811 +1715313600,19921,19924,19919.25,19922.75,1164 +1715315400,19922.75,19932.75,19922.75,19932,980 +1715317200,19931.75,19937.5,19929,19931.75,1545 +1715319000,19932,19940.5,19930.5,19931.75,1513 +1715320800,19931.75,19943,19925.5,19940.25,1877 +1715322600,19940.5,19959.75,19935.5,19958,2315 +1715324400,19958.75,19982,19955,19962.5,5826 +1715326200,19963,19964.5,19946.75,19948.25,2395 +1715328000,19949,19970.5,19935.25,19967.25,4565 +1715329800,19967.75,19995.5,19965.25,19995.25,3526 +1715331600,19995,20006,19991,19995.5,5113 +1715333400,19995.25,20010.75,19995,20006.25,3325 +1715335200,20006.25,20007.75,19991.75,19995.5,3306 +1715337000,19995,20003.5,19989.5,19994.25,2473 +1715338800,19994.5,20005.5,19986.25,19991.5,3550 +1715340600,19991.25,19995.75,19981.75,19989.25,2857 +1715342400,19989,20006,19983.25,20004,4380 +1715344200,20004.75,20005,19953.75,19956.75,10544 +1715346000,19957.25,19983.25,19951.75,19978.25,9951 +1715347800,19978.25,20052,19961.25,20032.75,61590 +1715349600,20032.75,20033.75,19929.5,19935.75,59640 +1715351400,19936,19961.75,19892.5,19923,48214 +1715353200,19923,19945.25,19913.75,19942.5,23922 +1715355000,19942.5,19947.5,19897,19940.5,28722 +1715356800,19940.5,19947.75,19912.75,19938.5,20612 +1715358600,19938.75,19957.5,19925,19949,18608 +1715360400,19948.75,19950.5,19924,19930,15275 +1715362200,19930,19958.25,19911.5,19956,19858 +1715364000,19956,19967,19941,19955,17550 +1715365800,19955,19962,19932.75,19960.5,16390 +1715367600,19960.25,19970.25,19945.25,19964.75,15295 +1715369400,19965,19975,19948.75,19958.25,31246 +1715371200,19958,19959.25,19948.25,19949,6723 +1715373000,19948.5,19949.75,19942,19943.25,2090 +1715551200,19942,19948.5,19932.75,19946,1927 +1715553000,19946.75,19953.5,19946.75,19950.5,874 +1715554800,19951.5,19958.75,19945,19958,1058 +1715556600,19958,19958,19949.25,19949.75,778 +1715558400,19949.5,19958.5,19942,19948.75,2146 +1715560200,19948.75,19963,19945.75,19962.25,1526 +1715562000,19962.5,19967.5,19957.25,19960,1833 +1715563800,19960.25,19965,19959,19964.25,855 +1715565600,19964.25,19965.75,19960.5,19961.5,869 +1715567400,19961.75,19963,19958.75,19960.25,688 +1715569200,19960,19980.75,19956,19979,2108 +1715571000,19979,19983.5,19974.25,19982.25,1451 +1715572800,19982,19986.75,19977,19980,1348 +1715574600,19981,19991.5,19980.25,19990.25,1103 +1715576400,19990.25,19998,19989,19995.5,1367 +1715578200,19996.5,20002.5,19995.25,20001,1246 +1715580000,20001,20004.75,19994.25,20000.5,1623 +1715581800,20001,20004.25,19993.25,19994.25,1485 +1715583600,19994.5,20002,19986.5,19993.25,2433 +1715585400,19993.5,19999.75,19982.5,19995,2600 +1715587200,19994.75,20000,19977.75,19992.25,3490 +1715589000,19992.5,19993.5,19978.75,19983,1773 +1715590800,19982.75,19999.25,19980,19999,2104 +1715592600,19999.25,20006.25,19991.75,19993.75,2266 +1715594400,19992.5,19999,19989.25,19998.75,1527 +1715596200,19998.5,20008.75,19997,20008.25,2023 +1715598000,20008,20019.75,20001.25,20016.5,3111 +1715599800,20016.75,20025,20009.75,20022,3257 +1715601600,20021.25,20026.5,20001,20006.25,4382 +1715603400,20006,20032.75,20004.25,20029.25,6226 +1715605200,20029,20039.25,20007,20035.75,13232 +1715607000,20035.75,20040.25,19956.25,19990,68662 +1715608800,19990.25,20015.5,19985.25,20008.5,30674 +1715610600,20008.75,20008.75,19981.5,19997.75,29933 +1715612400,19997.75,20012.5,19977.5,19983.75,27666 +1715614200,19983.5,20000.5,19962.75,19997.75,21831 +1715616000,19997.75,20009.75,19996.25,20006,12852 +1715617800,20006.25,20013.5,19997.5,19998,14336 +1715619600,19998,20000.5,19939,19997.5,34593 +1715621400,19997.5,19998.5,19974.25,19988.25,16161 +1715623200,19987.75,19992.75,19971.5,19986.75,13033 +1715625000,19987,19993.25,19976.75,19991.75,11802 +1715626800,19992,20001,19977,19992,15975 +1715628600,19991.75,20004.75,19988.25,19999.75,26131 +1715630400,19999.75,20005,19989.5,19995,7283 +1715632200,19995,19995.5,19986.5,19990,1638 +1715637600,19986,19994,19979.75,19981.5,2289 +1715639400,19981.25,19988,19977.5,19987,958 +1715641200,19987,19989.75,19983.25,19989,514 +1715643000,19988.75,19991.75,19987,19987.75,576 +1715644800,19988,19993.75,19986.25,19991,917 +1715646600,19991.5,19991.75,19978,19981.75,1223 +1715648400,19981.25,19984.75,19974,19977.5,1429 +1715650200,19977.25,19982,19973.5,19980.75,1088 +1715652000,19980.75,19982.75,19977,19978.5,932 +1715653800,19978.5,19981.75,19975.25,19975.5,592 +1715655600,19975.75,19976.75,19966.75,19969.75,1436 +1715657400,19969.25,19973,19967,19970,772 +1715659200,19970,19974.5,19968,19974,702 +1715661000,19974,19979,19972.75,19974.5,896 +1715662800,19973.75,19986.75,19973.75,19981.75,1389 +1715664600,19982.25,19987.75,19979.5,19986.5,1153 +1715666400,19986.25,19991.75,19984,19989.75,1213 +1715668200,19990,19995.5,19987.75,19993.75,1072 +1715670000,19993.75,20001.75,19987.25,19997.75,2752 +1715671800,19998.25,19999.75,19991,19993.5,1831 +1715673600,19993.25,20006.25,19989.75,20002.75,2156 +1715675400,20002.5,20012.5,20001,20009.75,1750 +1715677200,20009.75,20012.75,20000,20000.25,1923 +1715679000,20000.25,20005.25,19993,20005,1968 +1715680800,20005,20006.5,19995.5,19999.25,2291 +1715682600,19999.5,20008.25,19994,20006.5,2302 +1715684400,20006.5,20007.75,19990,19990,2402 +1715686200,19990,19996.25,19984,19990.5,2981 +1715688000,19990.5,20008,19984.75,20004.75,4035 +1715689800,20005.25,20005.25,19869.5,19965.75,38269 +1715691600,19965.5,19995.25,19954.5,19977.5,18379 +1715693400,19978.25,20030.75,19969.5,19994,68635 +1715695200,19993.5,20074.75,19978.25,20068.25,61153 +1715697000,20068.5,20074,19987.25,20043.25,57684 +1715698800,20043,20071.25,20034.75,20062.5,29786 +1715700600,20062.5,20062.75,20008.75,20024.75,29009 +1715702400,20024.25,20035.5,20009.5,20016,18577 +1715704200,20016,20022,20002,20021.25,16948 +1715706000,20021.25,20028.5,20002.5,20026.75,16906 +1715707800,20027,20043.5,20024.25,20035.25,16610 +1715709600,20035.25,20090.5,20032.5,20082.5,27141 +1715711400,20082.5,20119.75,20074.25,20113.75,31850 +1715713200,20113.75,20135,20101.25,20123.25,22721 +1715715000,20122.75,20137,20114,20115.25,36096 +1715716800,20115.5,20122.25,20107.75,20113,11023 +1715718600,20112.75,20115.5,20106.5,20114.5,2142 +1715724000,20113.75,20125.5,20106.5,20125,1658 +1715725800,20125,20130.5,20122.5,20128.75,1151 +1715727600,20128.25,20129.5,20121.25,20122.5,928 +1715729400,20122.75,20123.25,20118.75,20121.25,866 +1715731200,20121,20130.25,20120.75,20125.5,1398 +1715733000,20125.25,20125.75,20103.75,20113,2945 +1715734800,20112.75,20124,20112.25,20123.25,1369 +1715736600,20123,20128,20121,20124.75,1235 +1715738400,20125,20132.75,20123,20128.5,1183 +1715740200,20128.75,20142.25,20126.75,20131.25,2012 +1715742000,20130.75,20134.75,20130.25,20131.25,851 +1715743800,20131.25,20136.5,20127.25,20127.75,1222 +1715745600,20127.5,20128.75,20120.5,20123,1075 +1715747400,20122.25,20122.25,20115,20115.25,1621 +1715749200,20115,20120.75,20109.75,20117.5,1353 +1715751000,20117.5,20120.75,20114.25,20118.25,871 +1715752800,20118.75,20122.75,20109,20117.75,2148 +1715754600,20117.25,20121.25,20113.5,20117.5,1226 +1715756400,20117,20122.75,20104.25,20106.5,3057 +1715758200,20106.75,20110.25,20097,20107,2564 +1715760000,20107,20113,20102.25,20110,2695 +1715761800,20110.5,20121.25,20110.5,20120.5,2169 +1715763600,20120.25,20124.25,20111.75,20115.5,2011 +1715765400,20115.5,20125.25,20114.25,20116.25,1744 +1715767200,20116.75,20119.5,20109.75,20115.25,1740 +1715769000,20115.5,20118.5,20106.5,20108.75,2468 +1715770800,20109.75,20122.25,20108,20117.75,2569 +1715772600,20118.5,20122,20112.25,20114.5,2646 +1715774400,20114.75,20119,20097.5,20112.25,6686 +1715776200,20105.25,20251.75,20104.25,20213.5,51676 +1715778000,20214.25,20221.25,20197.5,20213.5,20173 +1715779800,20213.5,20236,20150.75,20187,87781 +1715781600,20187.25,20246.5,20186,20235,51095 +1715783400,20235.25,20276.5,20231.5,20275.5,36643 +1715785200,20275.75,20306,20274,20299.75,36063 +1715787000,20299.25,20309,20291,20297.75,21039 +1715788800,20298.25,20317.5,20281.25,20316.25,20680 +1715790600,20316.25,20336,20312.75,20334,18622 +1715792400,20334.25,20359.75,20333.25,20359.5,28539 +1715794200,20359.75,20387.75,20353.25,20386,24292 +1715796000,20386,20406,20379.75,20389.75,30359 +1715797800,20389.75,20396.75,20375.5,20389.25,24809 +1715799600,20389.25,20411,20380.25,20398.5,24710 +1715801400,20398.25,20405,20379.5,20396.75,44001 +1715803200,20397,20397.75,20369.75,20388.75,17163 +1715805000,20388.5,20399.75,20386,20398.5,3101 +1715810400,20397.25,20407,20391.5,20403.5,1730 +1715812200,20404,20417.75,20402,20407,2017 +1715814000,20406.25,20431.75,20405.75,20422,3205 +1715815800,20421.75,20430.75,20421,20425,1776 +1715817600,20425.25,20439.25,20425.25,20427.5,2782 +1715819400,20427.5,20432.25,20421,20431.5,1750 +1715821200,20431.5,20434.5,20424.75,20434,1669 +1715823000,20434.25,20434.25,20421.75,20427,1637 +1715824800,20427.25,20429.5,20417,20428.5,1524 +1715826600,20428.5,20433.5,20427.25,20433.5,955 +1715828400,20433.5,20437.5,20431.5,20435,1298 +1715830200,20435,20442.75,20434.5,20436.5,1830 +1715832000,20436.75,20436.75,20431,20432.5,918 +1715833800,20432.75,20432.75,20428,20428.5,802 +1715835600,20428.75,20433,20423,20431.75,1558 +1715837400,20431.75,20438,20426.75,20427.5,2092 +1715839200,20427.25,20428.25,20410,20421,2652 +1715841000,20420.25,20427,20416,20419,1864 +1715842800,20420,20435.75,20415,20432.75,3385 +1715844600,20432.75,20434.5,20422.75,20430,2378 +1715846400,20430.5,20433,20413.25,20420.5,3095 +1715848200,20420.75,20431.25,20418,20424,1927 +1715850000,20424.25,20431.75,20422.5,20425,1911 +1715851800,20425.25,20434,20420.5,20424.75,1957 +1715853600,20425.5,20429.75,20419.5,20419.75,2370 +1715855400,20420,20428.75,20418.75,20423.25,2035 +1715857200,20423.5,20429.5,20417.25,20428,3066 +1715859000,20427.25,20429,20416.25,20419,3105 +1715860800,20418.5,20427,20411.5,20420.25,4642 +1715862600,20420.25,20439,20390.5,20398.75,15977 +1715864400,20399,20399.75,20382.25,20382.75,10451 +1715866200,20382.75,20420.5,20376,20412.75,62897 +1715868000,20413,20427,20377.75,20420.5,45565 +1715869800,20420.5,20453.75,20413.5,20452,29887 +1715871600,20452,20464.75,20427.75,20449,34275 +1715873400,20449,20459.5,20430.75,20444.75,23710 +1715875200,20444.5,20444.5,20414.25,20428.75,25768 +1715877000,20428.25,20439,20411,20437.5,19960 +1715878800,20437.75,20445,20374.75,20393,41294 +1715880600,20392.75,20417.5,20383.5,20414,29990 +1715882400,20414.25,20415,20365,20379.5,32373 +1715884200,20379.75,20404.75,20379.5,20399.25,23020 +1715886000,20399.5,20407.5,20390.25,20393.75,20389 +1715887800,20393.5,20395.75,20347.75,20355,49229 +1715889600,20355,20359.5,20339.5,20342.5,13056 +1715891400,20342.75,20347.75,20337.25,20342.25,2294 +1715896800,20346,20359,20342.5,20353.75,2037 +1715898600,20354.5,20361.75,20346,20355.25,1347 +1715900400,20355.25,20357,20349.25,20354.5,1342 +1715902200,20354.75,20360.75,20351.5,20355,1249 +1715904000,20355.25,20359.5,20349.25,20354.25,1268 +1715905800,20354.25,20360.75,20351.75,20358.5,804 +1715907600,20358.75,20366.25,20358,20364.5,1349 +1715909400,20364.75,20371,20364.75,20368.25,1532 +1715911200,20368.25,20369.75,20358.75,20360.25,1083 +1715913000,20360.5,20361.25,20349.25,20355,1944 +1715914800,20355,20355.75,20348.5,20354.5,1292 +1715916600,20354.5,20356,20352,20354,574 +1715918400,20354.75,20358.75,20350.5,20357.75,685 +1715920200,20358,20363.75,20358,20362.75,788 +1715922000,20362.5,20368.5,20358,20358.5,1250 +1715923800,20358.75,20369,20358.5,20367.25,1175 +1715925600,20367.75,20378.5,20366.5,20371.75,2245 +1715927400,20371.75,20377,20361.25,20361.75,1760 +1715929200,20362,20367.5,20353.25,20360,3038 +1715931000,20359.75,20362.75,20347.75,20351.5,2869 +1715932800,20351.25,20352.75,20321,20327.25,5998 +1715934600,20327.75,20340.75,20322.5,20339,2638 +1715936400,20339,20356.5,20338.75,20356,3509 +1715938200,20355.5,20364,20350.25,20358.5,2869 +1715940000,20358.5,20367,20350.5,20365.25,2655 +1715941800,20364.75,20371,20356.75,20370.75,2306 +1715943600,20371,20374.5,20359,20372.75,3095 +1715945400,20372.75,20381.25,20367.5,20372.75,3552 +1715947200,20373,20385.5,20367,20378.75,4499 +1715949000,20379,20390.75,20378,20388.25,5089 +1715950800,20388.75,20389.25,20355.25,20355.25,12361 +1715952600,20355.25,20371.5,20324.5,20342.5,66890 +1715954400,20342.5,20368.75,20326,20368.5,39876 +1715956200,20368.75,20381,20361.25,20369.25,29211 +1715958000,20369,20370,20332,20358.75,30950 +1715959800,20358.75,20359.75,20325.5,20358,27186 +1715961600,20357.75,20365,20336.5,20344.25,19333 +1715963400,20344.5,20349.25,20311.75,20344.5,23346 +1715965200,20344.75,20344.75,20317.25,20327,17666 +1715967000,20327,20334.5,20313.25,20319.25,14844 +1715968800,20319.5,20321,20249,20275.25,40123 +1715970600,20275,20326.5,20273,20321.25,24427 +1715972400,20321.75,20345.25,20312.75,20334,23711 +1715974200,20334.25,20347,20321,20342.5,34785 +1715976000,20342.25,20343.75,20324.75,20335,9955 +1715977800,20335.5,20339.5,20333.75,20337.75,1780 +1716156000,20337.5,20362.25,20337,20359.75,2117 +1716157800,20359.75,20360.5,20354.5,20358,878 +1716159600,20358.25,20367.5,20357,20367.25,1034 +1716161400,20366.75,20375.25,20366,20370.75,1144 +1716163200,20371.75,20373.5,20362.5,20372,1715 +1716165000,20372.5,20376.75,20369.25,20370.5,1182 +1716166800,20369.75,20375.25,20364.25,20368.75,1608 +1716168600,20368,20372.5,20365.25,20369.75,1074 +1716170400,20368.75,20371.25,20363,20371.25,991 +1716172200,20371,20380.5,20370,20378.25,1553 +1716174000,20378.25,20383.25,20375.5,20380,1214 +1716175800,20379.25,20380,20372.75,20373.75,999 +1716177600,20373.75,20378.25,20372.75,20376,738 +1716179400,20375.5,20376.25,20371.5,20375.5,620 +1716181200,20375.5,20381.75,20374,20379,1135 +1716183000,20378.75,20382.75,20376,20381.25,919 +1716184800,20380.75,20380.75,20366,20371,2030 +1716186600,20371,20378.25,20369,20369,1456 +1716188400,20369.25,20372.75,20361.25,20369,2794 +1716190200,20368.25,20370.75,20358.75,20365.75,1956 +1716192000,20365,20374.5,20362.75,20371.25,2519 +1716193800,20371,20371,20358.5,20365.25,1762 +1716195600,20365,20366.5,20357.75,20364.75,1305 +1716197400,20365.25,20376,20364.5,20374.75,1874 +1716199200,20374.75,20378.5,20370,20371.5,1652 +1716201000,20371.5,20382.5,20369,20380.5,1652 +1716202800,20381,20388,20372.75,20385.75,2446 +1716204600,20386,20393.5,20382.75,20386,3653 +1716206400,20386.25,20391.5,20374.75,20376,4159 +1716208200,20376.25,20376.25,20347.25,20352.75,8536 +1716210000,20353,20359.75,20341.25,20347.5,7536 +1716211800,20347.5,20457.75,20339.25,20453.5,75309 +1716213600,20453.75,20462.5,20435.75,20456.75,34667 +1716215400,20456.25,20476,20439.25,20447.5,28018 +1716217200,20447.75,20459,20433.5,20456.5,21064 +1716219000,20456.75,20466.5,20435.75,20446,21936 +1716220800,20446,20461.25,20445.25,20450.5,17626 +1716222600,20450.25,20498.5,20448,20495.25,26003 +1716224400,20495.25,20497.75,20446,20447.5,24447 +1716226200,20448.25,20458,20439.5,20449.5,22851 +1716228000,20449.75,20455,20411,20454,31448 +1716229800,20454.25,20471.25,20452,20452.75,22020 +1716231600,20452.75,20483.25,20447.25,20483,22099 +1716233400,20482.75,20488,20444.75,20470.25,38921 +1716235200,20470.25,20478.5,20442,20449.75,13063 +1716237000,20449.25,20453.75,20446,20449.25,1624 +1716242400,20450,20458.25,20446.5,20449.5,1539 +1716244200,20450,20451.25,20447,20450,673 +1716246000,20449.5,20454.25,20447.5,20451.25,576 +1716247800,20451.5,20456.5,20449.5,20455.75,781 +1716249600,20455.5,20460.25,20452,20454.75,949 +1716251400,20455,20463.5,20454.5,20460.5,892 +1716253200,20460,20460.75,20452.5,20453.75,897 +1716255000,20454,20458,20445,20448.25,1685 +1716256800,20447.5,20458.5,20446.75,20457,1538 +1716258600,20456.75,20458.25,20449.75,20453.5,667 +1716260400,20453.25,20456.75,20452.25,20456.25,817 +1716262200,20456.25,20456.75,20452,20455.25,475 +1716264000,20455.25,20458.75,20454.25,20456.5,422 +1716265800,20457,20459.75,20456.25,20457.75,416 +1716267600,20457.5,20460.75,20455.25,20457,590 +1716269400,20457.25,20458,20449.25,20452,683 +1716271200,20452,20458.25,20451,20454.25,884 +1716273000,20453.5,20455.75,20447,20448.75,1042 +1716274800,20449,20464,20445.75,20458.5,2821 +1716276600,20458.75,20467.25,20454,20459,2012 +1716278400,20458.5,20459.25,20444.25,20445.75,2492 +1716280200,20446,20448.5,20440,20445.75,2537 +1716282000,20445.75,20450,20436.5,20437.5,2477 +1716283800,20437.5,20442.75,20433,20440.25,2041 +1716285600,20440.75,20452.5,20440.75,20450.5,2133 +1716287400,20450.25,20457.75,20448,20456.75,2324 +1716289200,20457,20464,20452.75,20459.25,3782 +1716291000,20458.5,20461.5,20452.75,20454.5,2716 +1716292800,20455.25,20462,20435,20436,5757 +1716294600,20435.25,20438.25,20419.5,20421.5,9205 +1716296400,20422.25,20424.5,20384.5,20390,24649 +1716298200,20390,20423.75,20382,20411.75,70762 +1716300000,20411.75,20435.5,20405.75,20434.75,31998 +1716301800,20434.75,20462.75,20431.25,20459,34113 +1716303600,20458.75,20467.5,20449.25,20457.5,21857 +1716305400,20457.75,20459,20435.5,20449,18294 +1716307200,20449,20475.75,20443.25,20468.5,18429 +1716309000,20468.5,20470.75,20442.25,20451,15007 +1716310800,20451,20463.75,20438,20461,17084 +1716312600,20461.5,20479.75,20458.5,20479.75,17949 +1716314400,20479.75,20485,20459.25,20461,15302 +1716316200,20460.75,20474.5,20460.25,20473.5,14098 +1716318000,20473.5,20489.75,20468,20478,17954 +1716319800,20478,20512.75,20476.25,20504.75,36915 +1716321600,20504.5,20511.5,20497.5,20508.75,9276 +1716323400,20508.75,20510.5,20501,20502.75,2061 +1716328800,20502.25,20508.75,20499.5,20507.5,1046 +1716330600,20507.75,20517.5,20506.25,20515,1230 +1716332400,20515.25,20518.75,20513.25,20518,562 +1716334200,20518,20519.75,20515.5,20517.5,653 +1716336000,20517.5,20521,20512,20519,1233 +1716337800,20518.75,20520.75,20511.25,20514.5,1005 +1716339600,20514.5,20516.25,20512,20513.25,835 +1716341400,20512.5,20521.5,20510.5,20520.25,1428 +1716343200,20520,20528,20518.25,20519.75,1730 +1716345000,20519.5,20521,20512.75,20516.25,966 +1716346800,20515.75,20516.5,20511.5,20512.5,742 +1716348600,20512.25,20515,20511.75,20514,589 +1716350400,20514,20517.5,20514,20516.5,420 +1716352200,20516.25,20516.5,20512,20513.25,434 +1716354000,20513.5,20519,20513.25,20518.25,576 +1716355800,20518.25,20524.5,20516.25,20523.25,803 +1716357600,20524,20524.75,20505.25,20506.75,2462 +1716359400,20506.5,20515,20505.75,20510.75,1425 +1716361200,20510.75,20512.5,20497,20499.25,4307 +1716363000,20499.25,20508.25,20493,20504,3215 +1716364800,20503.75,20511.75,20500,20502.5,2103 +1716366600,20502,20503.75,20490,20496.75,1810 +1716368400,20496.5,20502.25,20484,20486,2442 +1716370200,20485.75,20488.5,20475,20482.75,2722 +1716372000,20483.5,20486.5,20469.75,20469.75,2548 +1716373800,20469.75,20481.75,20459,20479,4265 +1716375600,20479.25,20515.5,20478.75,20508.5,7562 +1716377400,20508.75,20513,20495,20496.5,5585 +1716379200,20497,20503.5,20490.25,20496.5,4994 +1716381000,20496.25,20509,20491,20507,6385 +1716382800,20506.75,20517,20496.75,20511.75,9094 +1716384600,20512,20534.5,20492.75,20528.5,59748 +1716386400,20527.75,20536.75,20505.5,20520.75,38880 +1716388200,20520.75,20527.25,20505.5,20524.25,21442 +1716390000,20524.5,20542.75,20519,20537.75,21113 +1716391800,20538.5,20541.5,20504,20523.25,20672 +1716393600,20523,20536.5,20518,20524.5,15020 +1716395400,20524.25,20525.75,20494.5,20507.75,20737 +1716397200,20507.5,20530,20504.75,20521.75,14316 +1716399000,20521.75,20521.75,20450,20475.75,45906 +1716400800,20475.75,20475.75,20394.25,20397,67748 +1716402600,20396.25,20438,20388.25,20434.25,37494 +1716404400,20434,20446.25,20398.25,20444.75,33367 +1716406200,20445,20498.25,20419.5,20497.75,55112 +1716408000,20497.75,20595,20395.25,20509,30589 +1716409800,20506.5,20530.5,20469.5,20520.25,12973 +1716415200,20564.5,20577.5,20547.25,20554.75,4918 +1716417000,20555.25,20561.5,20551.5,20558.25,1388 +1716418800,20558.75,20575,20556.75,20571.75,1340 +1716420600,20571.5,20581,20569.25,20579,1376 +1716422400,20579.5,20580.75,20567.25,20569.75,1999 +1716424200,20569.5,20572.5,20566,20571.75,1129 +1716426000,20572,20590,20567.25,20588.25,2483 +1716427800,20588.5,20614.5,20587,20605.25,4136 +1716429600,20605,20609,20602,20607.25,1613 +1716431400,20607.5,20649.25,20607.5,20648.5,3700 +1716433200,20647.5,20665.75,20638.5,20660,5115 +1716435000,20659.75,20669.75,20658.5,20665.5,1811 +1716436800,20666.5,20674.5,20665.5,20674,1686 +1716438600,20674,20674.25,20666,20667.75,1503 +1716440400,20667.25,20669,20654,20654.5,1625 +1716442200,20654.25,20659.75,20651.75,20654.5,1312 +1716444000,20654,20657,20639.75,20644,2350 +1716445800,20643.75,20648.5,20634.75,20647.25,2306 +1716447600,20647,20659,20644,20652.5,4012 +1716449400,20652,20653.25,20632.5,20636.5,3784 +1716451200,20636,20652.75,20634.75,20649,3853 +1716453000,20649.25,20652.5,20632.75,20639.25,2565 +1716454800,20640.25,20652.75,20633.75,20651.5,2553 +1716456600,20652,20659,20649.75,20650.5,2264 +1716458400,20650.5,20657.75,20646.5,20656.5,1950 +1716460200,20656,20675,20654.25,20673,3787 +1716462000,20672.5,20687,20668.75,20685.5,5649 +1716463800,20685.75,20695.25,20683,20692.75,5571 +1716465600,20692.25,20710.5,20691,20708,8176 +1716467400,20707.5,20727.25,20697.5,20709,11963 +1716469200,20709.5,20711.75,20675.25,20686,13796 +1716471000,20685.5,20686.5,20542,20556,119757 +1716472800,20556,20618,20550.25,20598,68148 +1716474600,20597.5,20619.5,20506,20512,52672 +1716476400,20512.25,20602.5,20509,20598.5,47112 +1716478200,20598.75,20635,20597.25,20619.75,31944 +1716480000,20619.5,20637.5,20590.25,20629.25,27768 +1716481800,20628.75,20632,20547.25,20547.25,33293 +1716483600,20547.5,20563,20519.25,20550,38583 +1716485400,20549.75,20550.25,20415.25,20420.5,64785 +1716487200,20420.5,20429.25,20370.5,20383.75,62788 +1716489000,20383.5,20403,20331.75,20338,55289 +1716490800,20337.5,20369,20325.5,20354.75,50482 +1716492600,20355.25,20420.75,20355,20400.75,63571 +1716494400,20400.75,20408.25,20383.5,20395,13251 +1716496200,20395,20396.75,20385,20390.5,2096 +1716501600,20388,20397,20384,20395.25,2036 +1716503400,20395.5,20400,20393.25,20397.5,768 +1716505200,20398,20417.5,20396.75,20416.75,1228 +1716507000,20416.25,20419.5,20398,20404.5,1834 +1716508800,20404,20415.25,20398,20413.25,1382 +1716510600,20414,20429,20412,20422.75,1951 +1716512400,20422.5,20431,20418.5,20426.5,2121 +1716514200,20426.25,20435.25,20422.5,20430,1980 +1716516000,20430.25,20434.25,20419.5,20432.5,1715 +1716517800,20432.5,20433,20425.25,20426.75,1013 +1716519600,20426.25,20428.25,20421,20425.25,645 +1716521400,20425.5,20426.5,20413.75,20414.75,987 +1716523200,20415.25,20421,20413.25,20415.5,886 +1716525000,20415.5,20420.5,20410.75,20417,900 +1716526800,20416.75,20420,20414.25,20418.25,929 +1716528600,20418.5,20419,20407.5,20413.5,1279 +1716530400,20413.5,20415.75,20394.25,20405.25,2696 +1716532200,20405.5,20407.5,20393.5,20397,2448 +1716534000,20397.5,20410,20386.75,20401.75,4219 +1716535800,20401.75,20413,20389.75,20409.25,2704 +1716537600,20409.25,20430.25,20406,20420.75,3956 +1716539400,20421.25,20449.5,20421.25,20440,3613 +1716541200,20440.25,20448.5,20429.25,20434.75,3100 +1716543000,20434.75,20441.25,20426.75,20436.25,2168 +1716544800,20435.75,20449,20434,20441.75,2405 +1716546600,20442.25,20457.5,20440.75,20449.5,2892 +1716548400,20450.25,20463.5,20444.25,20450.25,3489 +1716550200,20451.5,20466,20440,20463.5,3574 +1716552000,20463.5,20464.5,20430,20437,5806 +1716553800,20436.25,20476.75,20427.5,20457,12974 +1716555600,20456.5,20474,20440.75,20466.25,12658 +1716557400,20466.25,20491.25,20436.5,20453.75,70660 +1716559200,20454,20542,20453.75,20537.5,61254 +1716561000,20537.25,20570.75,20517.5,20566,40082 +1716562800,20566.25,20623,20562.75,20604.75,44646 +1716564600,20604.75,20619.75,20582.75,20600.75,38413 +1716566400,20600.5,20619.75,20592.5,20610.25,20337 +1716568200,20610.25,20614.75,20587.5,20589,21142 +1716570000,20589.25,20610.5,20578.25,20599.75,19652 +1716571800,20599.25,20615,20581.25,20607.5,15018 +1716573600,20607.25,20630,20598.25,20603.5,20767 +1716575400,20603.75,20604.75,20574,20574.75,16378 +1716577200,20574.5,20576,20539.5,20566.5,29282 +1716579000,20566.75,20587.25,20558.5,20578.25,37507 +1716580800,20578.25,20584.75,20570,20571.75,10141 +1716582600,20571.75,20579,20570.5,20574.75,2499 +1716760800,20578.75,20590.5,20572.75,20589.75,1340 +1716762600,20589.5,20590.25,20575,20579.25,1103 +1716764400,20578.5,20578.5,20550,20550.75,2215 +1716766200,20551,20554.25,20540.25,20540.5,1594 +1716768000,20540.75,20553.75,20537.5,20544,1425 +1716769800,20542.75,20554.25,20542.75,20551.25,943 +1716771600,20551.5,20556,20547.25,20552,743 +1716773400,20552.25,20558.75,20550,20556.25,927 +1716775200,20556.75,20557.25,20549.75,20550.25,655 +1716777000,20550.5,20555,20540.5,20553.75,1077 +1716778800,20555,20560.75,20554.25,20558.75,679 +1716780600,20558.75,20559.75,20554.25,20554.75,340 +1716782400,20554.75,20563,20552.25,20561,643 +1716784200,20561,20565.5,20560.25,20565.25,403 +1716786000,20564.75,20573.75,20563.5,20567,1045 +1716787800,20568,20572,20566,20571.25,576 +1716789600,20571,20582,20563.5,20580.25,1466 +1716791400,20580,20593,20578.75,20589.75,1570 +1716793200,20589.5,20590.75,20578.25,20584.25,1675 +1716795000,20584.75,20585.75,20572.5,20577.5,1231 +1716796800,20578.25,20581.5,20567.25,20576.5,1125 +1716798600,20576.5,20584.75,20576,20579,1054 +1716800400,20580,20589,20579,20583.75,1144 +1716802200,20584,20586.75,20573,20573.5,1182 +1716804000,20573.25,20583,20570.5,20577.25,1107 +1716805800,20577.5,20585.75,20575,20578.25,961 +1716807600,20578,20582.25,20575,20580.25,781 +1716809400,20580.5,20585.5,20577.5,20582.5,671 +1716811200,20582.5,20587.25,20579,20583.25,1400 +1716813000,20582.75,20586.75,20573,20573.25,1342 +1716814800,20573,20584.5,20572,20583.25,1354 +1716816600,20583,20615,20582,20587.5,8824 +1716818400,20588,20593,20580,20583.5,4636 +1716820200,20583.25,20618.5,20582,20614.5,5961 +1716822000,20614.25,20632.25,20613.5,20628.25,5795 +1716823800,20628.25,20645.25,20627.25,20643.25,5398 +1716825600,20643,20656.5,20637.5,20656.25,4021 +1716827400,20655.75,20660,20644,20654.75,4384 +1716847200,20654.5,20658.75,20616,20619.25,4169 +1716849000,20619.75,20623,20608.75,20620.25,2713 +1716850800,20620.25,20626.75,20615.5,20618.75,1290 +1716852600,20619,20621,20608.5,20611.75,1230 +1716854400,20611.75,20612.25,20589,20599.5,4103 +1716856200,20600,20603.25,20595.5,20601.75,1315 +1716858000,20601.25,20612,20597.5,20611.25,2043 +1716859800,20611.25,20620.25,20609.75,20615.5,1825 +1716861600,20615.5,20620.5,20614.75,20615.25,937 +1716863400,20615,20622.5,20613,20621,865 +1716865200,20620.5,20628,20617.25,20626.25,1175 +1716867000,20626,20633.25,20626,20631.25,958 +1716868800,20631.25,20635.75,20631,20634,848 +1716870600,20634,20635.75,20624.5,20625,1465 +1716872400,20625.25,20628,20621.75,20626,1109 +1716874200,20626.25,20629.25,20618.25,20626.75,1135 +1716876000,20627,20627.5,20613.25,20620,2038 +1716877800,20620.25,20643.25,20620,20639.75,2793 +1716879600,20640,20647.25,20616.25,20626,4401 +1716881400,20625.25,20631.25,20619.75,20623.5,1804 +1716883200,20623.25,20674,20622,20665,7707 +1716885000,20665.25,20683.25,20663.75,20681.5,4780 +1716886800,20681.25,20684.5,20670.25,20674,3192 +1716888600,20674,20681.75,20668,20673,2689 +1716890400,20673.5,20675,20620.75,20621.75,6096 +1716892200,20621.75,20638.5,20619.25,20624,4412 +1716894000,20623.5,20637.75,20614.25,20625.75,4900 +1716895800,20625.5,20632,20613.25,20629.75,3655 +1716897600,20629.75,20636.75,20620,20626.5,4744 +1716899400,20626.25,20631.25,20603.25,20620.5,7412 +1716901200,20619.5,20631.25,20606.25,20624.25,9255 +1716903000,20624.25,20640.5,20543,20568.25,72371 +1716904800,20568.5,20607,20546.5,20599.5,41672 +1716906600,20599.75,20633.75,20581.75,20627.5,33099 +1716908400,20628,20631.75,20603.25,20631.25,22851 +1716910200,20631,20643.5,20619,20626.5,20038 +1716912000,20626.5,20640,20613.75,20621,23107 +1716913800,20620.75,20647.75,20614.25,20625.5,23363 +1716915600,20625.5,20636.5,20604.75,20628.5,25735 +1716917400,20628.5,20648.5,20595.25,20606.25,26349 +1716919200,20606.25,20631.75,20579.75,20580.75,27696 +1716921000,20581,20582,20523.5,20571.5,47826 +1716922800,20571.25,20608.75,20566.5,20583.25,31375 +1716924600,20583.5,20649.5,20577.75,20647,49177 +1716926400,20647.5,20671.5,20646.75,20654.25,18374 +1716928200,20654,20656.25,20647.75,20654.5,2097 +1716933600,20653.5,20653.75,20640.75,20645,1931 +1716935400,20644.75,20647,20642.5,20645.75,465 +1716937200,20645.75,20652,20642.5,20648.5,789 +1716939000,20649,20651.75,20630.5,20634,1494 +1716940800,20634.25,20639,20623.75,20630.75,2068 +1716942600,20630.75,20632.25,20606.75,20612.75,2729 +1716944400,20613,20622,20610.25,20617.75,1809 +1716946200,20618,20620.5,20606.5,20613.75,1813 +1716948000,20613.25,20617.5,20608.5,20614.75,958 +1716949800,20614.5,20616,20595.25,20595.75,1869 +1716951600,20595.75,20597.5,20578.25,20582.5,3366 +1716953400,20583,20591.25,20580.5,20590.5,1397 +1716955200,20590.75,20597.5,20587.25,20596.5,1427 +1716957000,20597,20601.75,20593.25,20601.25,1118 +1716958800,20601.5,20604.5,20585,20585,1864 +1716960600,20585.75,20586.25,20560.75,20563.25,3654 +1716962400,20564.25,20574.25,20554.5,20570.75,2998 +1716964200,20570.5,20580.25,20567.25,20573.5,2174 +1716966000,20573.5,20592.75,20560.25,20576.25,4603 +1716967800,20576,20576,20549.25,20554.5,4927 +1716969600,20555,20579.25,20521.5,20535,9446 +1716971400,20535.5,20536,20506.25,20527.25,6680 +1716973200,20527.5,20532,20501,20510,4422 +1716975000,20510,20526.5,20503.25,20521,4478 +1716976800,20520.5,20536.5,20519.75,20530.5,3269 +1716978600,20530,20532.5,20511.25,20513.25,3077 +1716980400,20513.5,20525.75,20499.25,20505.5,4682 +1716982200,20505.5,20531.25,20503.75,20522,4223 +1716984000,20522,20539.25,20510.5,20517,6872 +1716985800,20517.5,20517.5,20476.75,20484.25,10465 +1716987600,20484.5,20485.5,20459.25,20469.5,12421 +1716989400,20469.25,20553.25,20465,20535.5,83296 +1716991200,20535.25,20571.75,20514.5,20556,49318 +1716993000,20556.5,20583.75,20552.75,20572,39142 +1716994800,20571.75,20578.75,20526.75,20553.25,28878 +1716996600,20553.25,20560.25,20530.5,20554.5,21899 +1716998400,20555,20562.25,20525,20558.25,20329 +1717000200,20557.75,20582,20551.5,20575.25,19400 +1717002000,20575.5,20578.5,20537.25,20555.5,27086 +1717003800,20555.75,20569,20520.5,20563.5,23687 +1717005600,20563.25,20569.5,20541.25,20541.5,17556 +1717007400,20541.5,20550.5,20518,20529.25,26994 +1717009200,20529.25,20566.75,20520,20551.5,27681 +1717011000,20551.25,20560.25,20489,20514.75,45861 +1717012800,20515,20519.75,20467,20475,14546 +1717014600,20475,20492.25,20444,20450.75,7604 +1717020000,20457,20468.5,20444.5,20448.25,3383 +1717021800,20447.75,20449.75,20424,20430.5,3147 +1717023600,20430,20432.75,20412.25,20413.5,3005 +1717025400,20412.75,20431,20409,20427.5,2841 +1717027200,20427.5,20436,20421.75,20432,2724 +1717029000,20431.25,20431.25,20415.25,20418.25,1886 +1717030800,20418.75,20426.25,20408.5,20414.75,1773 +1717032600,20414.75,20425.5,20408.75,20417.25,1959 +1717034400,20417.5,20422.5,20402.75,20409,2181 +1717036200,20408.5,20411,20389,20396.25,2592 +1717038000,20395.75,20396.75,20381.75,20386,2301 +1717039800,20386.25,20393.25,20380.75,20390,1608 +1717041600,20390.25,20390.75,20382.5,20386.25,1118 +1717043400,20386.5,20390.25,20373.75,20384.5,1784 +1717045200,20384,20384,20366.5,20371,2082 +1717047000,20371.75,20379.75,20363,20378.25,2367 +1717048800,20378.75,20384,20374.25,20378.5,2769 +1717050600,20378.5,20378.75,20361.75,20364.75,2873 +1717052400,20364,20399.75,20363,20398,6011 +1717054200,20397.75,20407,20392.25,20402.25,4681 +1717056000,20402.75,20421,20402,20414.75,4197 +1717057800,20415,20442,20415,20439,4302 +1717059600,20439.25,20442,20428.25,20430.25,3414 +1717061400,20430.5,20439,20423.75,20434.5,2707 +1717063200,20433.75,20436.5,20419,20430.5,2708 +1717065000,20430,20462.5,20428.25,20459.25,5820 +1717066800,20460,20460,20444.5,20455,3310 +1717068600,20454.75,20465.25,20445.75,20449.75,4342 +1717070400,20449,20464.5,20442.5,20452.5,4914 +1717072200,20451.75,20491,20451.5,20469,14649 +1717074000,20469.25,20477.25,20449.5,20469,11339 +1717075800,20468.75,20473.5,20401,20443,69867 +1717077600,20442.75,20456.75,20388.25,20422.75,53552 +1717079400,20422.5,20428.25,20349.5,20362.5,49855 +1717081200,20362.25,20381,20327.75,20378,33695 +1717083000,20378.25,20402.5,20371.25,20373,26511 +1717084800,20373,20410,20372.25,20390.5,24170 +1717086600,20390,20409,20385.25,20400.5,18301 +1717088400,20400.75,20429.5,20390.5,20421,22246 +1717090200,20421,20433,20397.75,20406.75,17470 +1717092000,20406.75,20409,20354.75,20378,25740 +1717093800,20378.5,20393.25,20360.5,20374.25,19331 +1717095600,20374.5,20379,20315.5,20339.25,36940 +1717097400,20339.25,20349,20250.25,20308,75535 +1717099200,20307.75,20313.75,20258.25,20297.75,19601 +1717101000,20297.25,20301.5,20285.75,20300,3509 +1717106400,20294.75,20296.5,20261.5,20267.25,4133 +1717108200,20267.5,20281.75,20267.5,20274,1229 +1717110000,20273.75,20280.5,20267,20274.75,1069 +1717111800,20275.25,20282.75,20259,20262.75,2743 +1717113600,20262.5,20272.5,20216.75,20221.25,6607 +1717115400,20221.75,20228.75,20206.5,20228.75,3538 +1717117200,20228.75,20255,20226.75,20244,3820 +1717119000,20243.5,20261.75,20240.5,20259.25,2279 +1717120800,20259.25,20265.75,20254,20257.5,1839 +1717122600,20258,20259.5,20230.75,20230.75,2197 +1717124400,20230.25,20261.75,20230.25,20261.75,2250 +1717126200,20261.5,20271.5,20259,20265.75,1930 +1717128000,20266,20267.5,20256.5,20258.75,1011 +1717129800,20259.75,20260,20251.25,20258,1106 +1717131600,20257.5,20271.25,20253,20257.5,1787 +1717133400,20258.25,20262.5,20240.25,20241.5,1972 +1717135200,20241.25,20256.5,20239.5,20249.25,2290 +1717137000,20248.75,20262,20245.5,20254,1902 +1717138800,20254,20261.25,20231,20235.25,3695 +1717140600,20234.75,20239.25,20217.5,20228,4246 +1717142400,20228.5,20276.25,20222,20273.25,6675 +1717144200,20273.5,20276.75,20244.25,20248,3322 +1717146000,20248.5,20248.5,20229.75,20246.5,3676 +1717147800,20246,20253.5,20236.5,20244.25,2565 +1717149600,20245.25,20253.75,20214.75,20221,4056 +1717151400,20221.75,20236.25,20189,20225.5,6489 +1717153200,20225.5,20243.5,20218.5,20241,5037 +1717155000,20241.5,20270.25,20239.75,20265.75,4636 +1717156800,20266.5,20286.25,20261,20276.25,6798 +1717158600,20277,20372.25,20274,20351,28669 +1717160400,20351,20360.5,20301.25,20306,18935 +1717162200,20306,20335.5,20233,20248.25,75868 +1717164000,20247.5,20252.75,20119,20125.25,76424 +1717165800,20125,20125,20060,20090.75,69020 +1717167600,20091,20092.25,20033.5,20041.25,43159 +1717169400,20041,20047.75,19998.75,20004.75,40062 +1717171200,20004.5,20018,19945.25,19965.75,45110 +1717173000,19964.75,20001.25,19957.5,19997,31491 +1717174800,19996.75,20067.5,19995.5,20061.5,34289 +1717176600,20061.25,20071,20036.5,20045.25,26978 +1717178400,20045.5,20049.5,20021.25,20023,20690 +1717180200,20023.5,20070.5,20014.25,20056.5,28607 +1717182000,20056.75,20132.75,20043,20114.25,44795 +1717183800,20113.5,20305,20105.5,20302.5,100510 +1717185600,20302.75,20331.25,20274.25,20287,32959 +1717187400,20287,20292,20274.5,20274.75,4990 +1717365600,20294.25,20302.5,20243.25,20277.25,6078 +1717367400,20276.5,20279.75,20264,20271.5,1689 +1717369200,20271,20303,20266.75,20299.25,2365 +1717371000,20299.25,20302.25,20284.25,20296,1791 +1717372800,20295.75,20349,20295,20347,5339 +1717374600,20347.25,20348,20334.5,20336.75,2453 +1717376400,20337,20347,20321.25,20326.25,2586 +1717378200,20327.25,20337.5,20320.75,20332,1827 +1717380000,20332.25,20350.75,20331.5,20347.25,1972 +1717381800,20347,20352.5,20341.25,20348.75,1440 +1717383600,20349,20357.5,20343.5,20343.75,1744 +1717385400,20344,20350,20340,20346.25,1091 +1717387200,20345.75,20352.5,20344.75,20351,804 +1717389000,20351.25,20355.75,20350,20351.75,697 +1717390800,20351.75,20361,20346.5,20349.5,1480 +1717392600,20350,20355,20343.5,20351.25,1476 +1717394400,20351,20356.75,20335,20352.75,3421 +1717396200,20352.75,20379.25,20352.75,20367.25,3809 +1717398000,20367.5,20377,20335,20339.5,5578 +1717399800,20340.25,20354.75,20326.75,20340.75,5092 +1717401600,20341.25,20372.5,20328.5,20368,5874 +1717403400,20367.75,20383,20355.75,20370.75,4848 +1717405200,20371.25,20380,20361.5,20372,2877 +1717407000,20371.75,20378.75,20354.25,20370.75,2673 +1717408800,20371,20380.25,20367.25,20379.25,2443 +1717410600,20379.5,20385,20361.75,20366,3068 +1717412400,20366.75,20389.75,20363.25,20373.5,4393 +1717414200,20373.75,20395.5,20372.5,20392,4940 +1717416000,20392.25,20406.75,20387.5,20402.75,5420 +1717417800,20403,20404,20379.75,20388.75,6779 +1717419600,20388.75,20420.5,20388.25,20416.75,11862 +1717421400,20416.75,20459.5,20356.25,20381,79512 +1717423200,20385,20432.75,20349.5,20401.5,58457 +1717425000,20401.75,20405.75,20275,20294,60221 +1717426800,20294.5,20332.5,20268.25,20320.75,38264 +1717428600,20320.5,20341.25,20296.75,20308,33080 +1717430400,20308.5,20322.75,20192,20206.75,43616 +1717432200,20207,20222.25,20171.75,20187.25,38015 +1717434000,20187.25,20235.25,20139.75,20234.25,39264 +1717435800,20234.25,20282.75,20231.75,20261.25,31288 +1717437600,20261.25,20277,20230.5,20241.75,24417 +1717439400,20241.75,20288.75,20240.5,20264.5,21603 +1717441200,20264.75,20303.5,20256.75,20291.75,22666 +1717443000,20292.25,20358.75,20268.25,20356.75,44173 +1717444800,20356.5,20378,20348.75,20370,15676 +1717446600,20370,20372.75,20365,20366.25,1933 +1717452000,20366.5,20366.5,20356,20365.75,1379 +1717453800,20365.5,20373.5,20360.75,20363.25,1237 +1717455600,20363,20370.25,20361.5,20365.5,675 +1717457400,20365.5,20366.25,20352.75,20354.5,1149 +1717459200,20354,20376,20354,20373,1699 +1717461000,20373.25,20381,20367.75,20375,1607 +1717462800,20374.25,20377.75,20362.5,20366.25,1227 +1717464600,20367,20376.75,20363.75,20372.25,1256 +1717466400,20371.75,20373.75,20362,20362.25,1258 +1717468200,20362.25,20366.5,20354.5,20359.75,901 +1717470000,20359.5,20362.25,20343.75,20350.25,1419 +1717471800,20350.75,20361,20350.25,20358.5,872 +1717473600,20358,20362.5,20354,20359.5,693 +1717475400,20359.5,20361.75,20350.25,20350.25,611 +1717477200,20350.5,20355.5,20346.75,20347.75,912 +1717479000,20347.5,20352.5,20341,20350.25,1399 +1717480800,20350.5,20351.75,20324.75,20330,2082 +1717482600,20330.25,20331.5,20295.5,20304,3512 +1717484400,20304,20306.5,20271,20289.75,5438 +1717486200,20290.25,20336.75,20286.25,20322,4963 +1717488000,20322.25,20323.25,20285.75,20294.5,6442 +1717489800,20294.25,20299.5,20248.25,20259,7073 +1717491600,20259.75,20267,20215.25,20243.75,7476 +1717493400,20243.5,20265,20228,20247,5810 +1717495200,20247.5,20272.75,20234,20251,5172 +1717497000,20250.75,20267,20245.25,20259.5,3381 +1717498800,20260,20292,20259.5,20278.5,5019 +1717500600,20278.25,20302.25,20276.75,20300.75,4255 +1717502400,20300.25,20304.5,20266.25,20293.75,7563 +1717504200,20293.5,20318,20289.5,20313,5603 +1717506000,20313,20343.75,20306.75,20342.5,11603 +1717507800,20341.75,20354.75,20283.5,20306.5,56548 +1717509600,20306.75,20368,20271.75,20323.75,71435 +1717511400,20323.5,20358.75,20299.25,20306,42943 +1717513200,20305.75,20344,20294,20304.75,33463 +1717515000,20305.5,20310.5,20280,20290,27472 +1717516800,20289.75,20316.5,20274.75,20311.75,24816 +1717518600,20311.75,20356.25,20296,20333,28315 +1717520400,20332.75,20346.5,20298.75,20344.5,22648 +1717522200,20344.25,20349.75,20318.75,20333.5,19548 +1717524000,20332.5,20439.75,20328,20439.5,35828 +1717525800,20439,20457.25,20407.25,20415,34273 +1717527600,20414.75,20416.75,20336,20372.5,47947 +1717529400,20372.5,20417.5,20345.75,20405.75,44398 +1717531200,20405.75,20409.75,20388.75,20407,12738 +1717533000,20407,20418.25,20399.5,20410.5,2614 +1717538400,20415,20418.75,20400.25,20408.25,1686 +1717540200,20408.5,20424.25,20407,20422.5,1061 +1717542000,20422.5,20443.75,20422.5,20430.25,1771 +1717543800,20430,20442,20429.75,20441.5,1204 +1717545600,20441.75,20449,20436,20444.75,1801 +1717547400,20444.5,20450,20431,20432.75,1726 +1717549200,20432.5,20436.5,20419.25,20426.75,1822 +1717551000,20426.25,20451.75,20423,20448.25,2532 +1717552800,20448.5,20467.75,20446.5,20462.5,3473 +1717554600,20462.5,20470,20455.5,20458,1513 +1717556400,20458.25,20462,20454.25,20461.75,960 +1717558200,20461.5,20467.25,20456,20462.25,867 +1717560000,20461.75,20463,20456,20460,468 +1717561800,20460.25,20465.5,20458.5,20461,705 +1717563600,20461,20467,20460,20464,832 +1717565400,20464.5,20465.25,20446.5,20459,1501 +1717567200,20459.75,20461,20433.75,20434.5,3111 +1717569000,20434.5,20442.75,20426.25,20432.25,2270 +1717570800,20431.25,20434,20407,20432.5,4109 +1717572600,20433.5,20444.25,20418,20434.75,3445 +1717574400,20434.25,20455,20432,20442.5,3782 +1717576200,20440.5,20464,20439.25,20459.75,2504 +1717578000,20460,20484,20458,20475,3673 +1717579800,20475,20492,20466.75,20490.75,3639 +1717581600,20490.75,20502,20482.25,20489.5,3626 +1717583400,20489.25,20499.75,20478.5,20483.25,3033 +1717585200,20482.75,20493.5,20468.75,20492,3866 +1717587000,20491.5,20519,20491,20511.5,7201 +1717588800,20511.25,20520.25,20491.5,20498,8853 +1717590600,20498,20532.25,20482,20529.75,9851 +1717592400,20529.25,20557.75,20527,20553,12747 +1717594200,20552.75,20563.5,20517.75,20561.75,58408 +1717596000,20558.25,20598,20504,20595.75,60687 +1717597800,20596,20640.75,20596,20625.5,46037 +1717599600,20625.5,20685.75,20625.25,20669,42125 +1717601400,20668.75,20691,20664.75,20669,23646 +1717603200,20668.75,20685.75,20658.75,20677.25,17594 +1717605000,20677,20712,20668.25,20707.5,22150 +1717606800,20707.75,20725.5,20681.25,20701.5,26602 +1717608600,20701.5,20732.25,20700.75,20728.25,22421 +1717610400,20728.5,20730.75,20709.5,20730,16192 +1717612200,20730,20747.75,20725,20741.5,20652 +1717614000,20741.25,20754,20730,20736.75,26773 +1717615800,20736.75,20783.5,20724.5,20781.5,59483 +1717617600,20781.25,20788.5,20754.75,20786.75,17660 +1717619400,20786.75,20794.5,20784,20791.25,4353 +1717624800,20793.5,20797,20776,20781.25,2412 +1717626600,20781.5,20801.25,20779.75,20798.5,1859 +1717628400,20798.25,20812,20795.5,20799,2024 +1717630200,20799.5,20801,20792.5,20795,893 +1717632000,20795.25,20795.25,20774.5,20783,2581 +1717633800,20783.75,20793.5,20771.75,20791.25,2448 +1717635600,20791,20797.75,20779.25,20794.25,2479 +1717637400,20794,20812.5,20792.25,20803,2854 +1717639200,20803,20810.5,20797.25,20803,1709 +1717641000,20802.75,20806,20799.25,20801.75,936 +1717642800,20800.75,20815.25,20799.5,20812.25,1395 +1717644600,20812.25,20815,20803,20804,1291 +1717646400,20803.5,20804.5,20795.5,20800.75,1036 +1717648200,20800.75,20804.75,20798.75,20803.5,744 +1717650000,20803.75,20804,20787.5,20791,1319 +1717651800,20791,20795,20785.75,20789.75,1446 +1717653600,20789,20792,20778.25,20785.25,2060 +1717655400,20785.5,20795.75,20777.75,20794.25,2367 +1717657200,20794.75,20807.75,20783.5,20799.75,3780 +1717659000,20800,20801.25,20787.75,20797,2342 +1717660800,20797.5,20812.75,20792,20811.25,3809 +1717662600,20811.25,20812,20793,20794.75,2444 +1717664400,20794.75,20807,20793,20796.75,1730 +1717666200,20796.25,20798.75,20776.5,20785.5,3415 +1717668000,20785.5,20798.75,20783.75,20790.75,1977 +1717669800,20791.5,20801,20788.75,20794,1745 +1717671600,20794.5,20805.25,20791.5,20803.5,2305 +1717673400,20803.25,20804.5,20791,20801.75,2031 +1717675200,20801.5,20828.5,20792,20802.25,8561 +1717677000,20802.5,20822.5,20761,20797.25,15001 +1717678800,20797,20819,20788.25,20807,11751 +1717680600,20806.75,20819.75,20736.25,20737.75,72553 +1717682400,20737.75,20791,20736.25,20784.5,49953 +1717684200,20784.5,20810.5,20777.25,20786,34894 +1717686000,20786.75,20799.75,20768.25,20773,24538 +1717687800,20773,20780,20756,20767.25,23484 +1717689600,20767.5,20781,20743.75,20761,24870 +1717691400,20761.25,20765.5,20739.25,20761,21230 +1717693200,20760.5,20789.5,20753,20783.5,22792 +1717695000,20783,20794.5,20770.5,20776.25,18475 +1717696800,20776.25,20781.75,20721.25,20754.75,32906 +1717698600,20754.75,20780.25,20742.25,20770,22572 +1717700400,20770,20776,20746.25,20767.75,21712 +1717702200,20768,20779,20744.75,20769.75,38312 +1717704000,20769.75,20774.25,20748.5,20772.5,11988 +1717705800,20772,20774.75,20765.25,20773,1676 +1717711200,20768,20775,20762.75,20774.25,1381 +1717713000,20774.75,20784.5,20774.75,20783,900 +1717714800,20783.25,20784.25,20776.25,20782.5,809 +1717716600,20782.25,20782.5,20776.75,20779,617 +1717718400,20779.25,20782.75,20771.5,20775.5,1232 +1717720200,20775.25,20785.25,20774.25,20782.5,974 +1717722000,20783.25,20785.75,20777.5,20784.25,1048 +1717723800,20784.25,20790.75,20783.25,20785.75,1229 +1717725600,20785.5,20791.5,20782.75,20790.5,874 +1717727400,20790,20792,20783.5,20791,854 +1717729200,20791,20793.75,20784.5,20785,769 +1717731000,20785.25,20788.75,20783.25,20786.25,655 +1717732800,20786.5,20797.25,20786.25,20796.75,772 +1717734600,20797,20797.75,20786.5,20793.5,1099 +1717736400,20793.25,20799,20791.5,20794.5,847 +1717738200,20794.75,20804.25,20793.5,20797,1812 +1717740000,20797,20801,20787.75,20800,1844 +1717741800,20800,20804.75,20793.75,20794,1444 +1717743600,20794,20806.5,20783.5,20786.75,2611 +1717745400,20786.25,20790.25,20777,20784.5,2520 +1717747200,20784.5,20799.75,20779.5,20795.25,3904 +1717749000,20794.75,20799.25,20777,20781,3100 +1717750800,20780.75,20787.75,20774.25,20785.25,2557 +1717752600,20784.5,20788.25,20778.5,20782.75,1852 +1717754400,20782,20785.75,20770.25,20777.75,2157 +1717756200,20777.75,20782.25,20768.25,20773,2136 +1717758000,20773.25,20773.75,20756.25,20764.75,3352 +1717759800,20764.5,20802,20763.25,20791.75,6628 +1717761600,20791,20803.75,20790.25,20793.5,5331 +1717763400,20794.25,20850.75,20644,20686.25,49255 +1717765200,20686.5,20749.75,20678,20744.75,23198 +1717767000,20744.5,20769,20696.5,20736.5,59177 +1717768800,20736.25,20758.25,20723.25,20742.75,30813 +1717770600,20742.25,20821.5,20736.5,20780,42302 +1717772400,20780.25,20782,20719.25,20770.25,37802 +1717774200,20770.25,20792.75,20760,20787.75,25419 +1717776000,20787.5,20818.5,20775,20817.5,20686 +1717777800,20817,20849.75,20782,20845.75,36725 +1717779600,20845.75,20859,20817.75,20830.75,26375 +1717781400,20830.75,20843,20818,20818.75,19965 +1717783200,20818.5,20820.25,20701,20747.75,61023 +1717785000,20747.75,20777,20740.25,20755.5,23383 +1717786800,20756.25,20771.75,20703,20751,35950 +1717788600,20751.25,20761.5,20721,20744.75,42573 +1717790400,20744.75,20749.5,20723.25,20723.75,10999 +1717792200,20723.75,20737.75,20720.75,20734.25,2220 +1717970400,20729,20763.75,20713,20751.5,3401 +1717972200,20752.5,20753.75,20735.75,20746.75,1605 +1717974000,20747.25,20747.5,20732,20738.75,1120 +1717975800,20739.5,20740,20728.25,20731,1031 +1717977600,20731.5,20744,20719,20722.5,2341 +1717979400,20722.75,20738.75,20722,20736.75,1265 +1717981200,20736.5,20740.25,20731.5,20735.75,887 +1717983000,20736.5,20744,20734,20743,993 +1717984800,20742.5,20744,20738,20739.5,791 +1717986600,20739.5,20745.25,20736.25,20741.25,959 +1717988400,20741.25,20755,20740.75,20753,1278 +1717990200,20752.75,20753.25,20742.25,20746.5,855 +1717992000,20747.25,20749.25,20740.75,20747,645 +1717993800,20747,20752.25,20744.5,20750,710 +1717995600,20750.25,20755.5,20747.25,20750.25,861 +1717997400,20750,20751,20742,20747.5,991 +1717999200,20747.75,20748,20718.25,20719,3058 +1718001000,20719.25,20729,20706,20711.25,3268 +1718002800,20711,20731.5,20696.5,20712.5,6650 +1718004600,20713.75,20726.25,20702,20724.25,4230 +1718006400,20724.25,20725.75,20703.25,20712.5,4885 +1718008200,20712.75,20720.5,20695.75,20701,2808 +1718010000,20700.5,20708.25,20678.25,20692.25,3410 +1718011800,20691.75,20711.25,20690.25,20704,2486 +1718013600,20704.25,20716.75,20699.5,20716.75,2739 +1718015400,20716.5,20742,20716.5,20719,5052 +1718017200,20719.5,20736.25,20718.5,20734.75,2743 +1718019000,20734.25,20743.5,20726.25,20730,3981 +1718020800,20729.5,20739.5,20725.5,20731.75,3658 +1718022600,20731.75,20734,20692.25,20697.25,6998 +1718024400,20697.75,20704.75,20682.75,20692.75,10664 +1718026200,20692.75,20727.75,20681.75,20697.5,65077 +1718028000,20697.75,20741.5,20692,20738.75,39335 +1718029800,20739.25,20773.75,20726.25,20769.75,41721 +1718031600,20769.5,20794.75,20766.25,20793.5,29681 +1718033400,20793.75,20817.5,20786.75,20792.25,33147 +1718035200,20792.25,20825.25,20786.75,20812.25,24742 +1718037000,20812,20822,20800,20810.25,22732 +1718038800,20810,20813.5,20767,20767.5,26443 +1718040600,20767.75,20822,20758,20805.75,33377 +1718042400,20805.75,20810.5,20746.75,20755,35987 +1718044200,20755.25,20794.25,20738,20781.75,36414 +1718046000,20781,20833.75,20776.75,20819.25,34179 +1718047800,20819,20821.25,20788.75,20816.5,43455 +1718049600,20816.25,20819.25,20787.25,20798.25,10956 +1718051400,20798.25,20811.75,20797,20811.75,2076 +1718056800,20811.25,20811.25,20797,20801,1774 +1718058600,20801.25,20805.75,20798.75,20799,517 +1718060400,20799.5,20801,20780.5,20781.25,1754 +1718062200,20781.25,20792.75,20780,20789,1071 +1718064000,20788.25,20792.25,20783,20786.75,1012 +1718065800,20787,20790,20782.25,20785.25,972 +1718067600,20784.5,20791,20782.5,20790.25,1411 +1718069400,20790,20800.75,20787.25,20799.25,1377 +1718071200,20798.5,20799.5,20791.5,20792,1048 +1718073000,20792.25,20795.25,20787.75,20791.75,681 +1718074800,20791.25,20796,20788.75,20792.5,664 +1718076600,20792.5,20795.5,20782.75,20794.5,1153 +1718078400,20795,20797.5,20790.5,20795,505 +1718080200,20794.75,20796.75,20790.75,20792.75,439 +1718082000,20792.75,20800.5,20790.75,20795.5,904 +1718083800,20795.5,20810,20792.25,20809.25,1284 +1718085600,20809.5,20817.5,20808.5,20815,1753 +1718087400,20815,20816.75,20798,20800.25,1811 +1718089200,20800.75,20803.75,20786.25,20788.5,2841 +1718091000,20788.5,20807.75,20787,20799.75,2382 +1718092800,20799.5,20806.5,20780.5,20788,3209 +1718094600,20787.75,20793,20761.5,20768.25,3559 +1718096400,20768.25,20780.25,20760,20764.5,3255 +1718098200,20764.5,20772.75,20752.25,20753,4371 +1718100000,20753,20767,20741.5,20760,4818 +1718101800,20760.5,20770,20754,20764,2936 +1718103600,20764,20765.25,20733.5,20747.25,5710 +1718105400,20747.25,20764,20742.25,20756,4409 +1718107200,20755.75,20772,20754.25,20765,5039 +1718109000,20765,20771,20751,20761.25,6287 +1718110800,20761,20765.25,20746.75,20761.75,9633 +1718112600,20762,20791.5,20698.5,20736.25,84937 +1718114400,20736.25,20795.25,20730,20791.25,46006 +1718116200,20791.25,20840.5,20783,20838.25,42836 +1718118000,20838,20841,20801.25,20819.75,29028 +1718119800,20819.5,20832.5,20767.25,20781.5,40833 +1718121600,20782.25,20808.5,20778.25,20800.25,20923 +1718123400,20800.25,20815,20794.75,20803,15744 +1718125200,20802.75,20846,20790.5,20822.5,29683 +1718127000,20823.25,20870.5,20821,20868.25,23800 +1718128800,20868.5,20917.5,20856,20917.25,33518 +1718130600,20917.25,20936.25,20899.5,20914.25,27793 +1718132400,20914.25,20926.5,20893.25,20898.5,21450 +1718134200,20898.25,20951.5,20891.25,20946,43877 +1718136000,20946,20961.5,20931,20952.75,12842 +1718137800,20952.75,20953.75,20940.75,20951.5,2702 +1718143200,20952,20952,20937.5,20949,1723 +1718145000,20949,20963.5,20948.75,20961.5,1431 +1718146800,20961.25,20973.75,20961.25,20969,1651 +1718148600,20969.75,20970.25,20956.5,20960.5,1201 +1718150400,20960.75,20963.5,20952.25,20953.25,1483 +1718152200,20953.25,20954.75,20942,20949.25,1718 +1718154000,20948.25,20960.75,20947.25,20958.25,1344 +1718155800,20958.5,20970,20958.25,20959.25,1729 +1718157600,20960,20964,20956.5,20960,830 +1718159400,20960,20964,20957.75,20959.75,678 +1718161200,20959,20966.75,20955.5,20966.25,949 +1718163000,20966.75,20971,20964.75,20970.75,899 +1718164800,20970.75,20971.5,20966,20967,630 +1718166600,20967.25,20967.25,20958,20960.75,692 +1718168400,20960.5,20966.25,20958.25,20960.25,853 +1718170200,20960,20972,20958.5,20969.75,1238 +1718172000,20970,20980.25,20964.75,20976.25,2305 +1718173800,20976.5,20976.5,20958.75,20959.75,1943 +1718175600,20959.5,20961.75,20944.25,20953.5,3599 +1718177400,20953.5,20959,20950.25,20956.25,2430 +1718179200,20956.5,20968.25,20949,20950.25,2977 +1718181000,20950.75,20967.75,20949.25,20963.5,2470 +1718182800,20962.75,20974,20960,20972.25,2057 +1718184600,20971.25,20977.5,20967.25,20971.25,2004 +1718186400,20971.25,20976.5,20964,20968,1941 +1718188200,20967.75,20978,20966.25,20972,2050 +1718190000,20972,20981.75,20968.75,20981,3226 +1718191800,20981,20981.75,20966,20973.75,3389 +1718193600,20973.25,21016,20966.75,20983,6176 +1718195400,21002,21162.75,20983,21126,45602 +1718197200,21126.25,21130.5,21105.25,21106,14849 +1718199000,21106.25,21208.75,21078.75,21195,89209 +1718200800,21195,21248,21184,21247.5,47949 +1718202600,21247.5,21250.75,21191.25,21208.75,46159 +1718204400,21209,21242.75,21201.5,21237.75,29645 +1718206200,21237.75,21240,21207.5,21219.25,22754 +1718208000,21218.75,21230,21200,21204.5,17300 +1718209800,21205.25,21225.75,21197.25,21213.5,21013 +1718211600,21213.75,21240.75,21211.75,21227.25,13113 +1718213400,21227,21229,21194.75,21221.75,18559 +1718215200,21222.5,21238,21152.5,21230.25,47738 +1718217000,21230.5,21246,21169,21221.5,52703 +1718218800,21222.25,21292.75,21154.25,21170,49625 +1718220600,21169.75,21234.75,21137,21196.25,69819 +1718222400,21196.5,21280.25,21167.75,21268,24842 +1718224200,21268.25,21316.25,21263,21314.25,6600 +1718229600,21306,21306.75,21289.5,21300.25,2847 +1718231400,21300,21302.5,21293.75,21293.75,865 +1718233200,21293.5,21303.5,21286.25,21300,1438 +1718235000,21299.75,21308,21297.5,21304.5,946 +1718236800,21304,21326.25,21301.75,21320.75,2484 +1718238600,21322,21327.75,21315.75,21319.75,1469 +1718240400,21320.5,21329,21319.75,21324,1421 +1718242200,21324,21328.75,21321,21324.25,1442 +1718244000,21325.75,21326.75,21318.25,21319.5,1013 +1718245800,21318.75,21323,21315,21323,1057 +1718247600,21323,21335,21321.75,21335,1802 +1718249400,21335,21342,21332.25,21341.25,1249 +1718251200,21340.5,21343,21337.5,21337.75,858 +1718253000,21338,21344.5,21334.75,21341.75,966 +1718254800,21342.75,21343,21323.25,21328,1852 +1718256600,21328,21333,21323.75,21330.75,1298 +1718258400,21331,21338.25,21325.5,21336,1639 +1718260200,21336,21356.75,21334.75,21353.75,3218 +1718262000,21353.25,21375.75,21345.5,21367,4449 +1718263800,21366.75,21369,21339.5,21359,3948 +1718265600,21360,21364.5,21336.75,21344,4836 +1718267400,21344,21349,21331.25,21344.25,2186 +1718269200,21344.25,21351.5,21320.75,21321,3330 +1718271000,21321.5,21323.25,21287.5,21301,5072 +1718272800,21301.5,21315.75,21288,21315.25,3420 +1718274600,21314.25,21323.75,21294.5,21320,2655 +1718276400,21320.25,21333,21316,21321,4074 +1718278200,21320.5,21327.25,21309.75,21313.5,3162 +1718280000,21313,21348,21311.75,21341,6018 +1718281800,21339.75,21395,21311,21333.25,24036 +1718283600,21333.25,21347.5,21319.25,21340.5,11972 +1718285400,21340.75,21367.5,21318.75,21335.25,66377 +1718287200,21335,21354.5,21238.75,21278,58908 +1718289000,21278.5,21299.25,21256,21258.75,41384 +1718290800,21259,21297.5,21249,21282.5,30253 +1718292600,21282.5,21313,21281.25,21291.5,22455 +1718294400,21292,21293,21204.5,21212.25,34262 +1718296200,21212.25,21258,21204,21248,27154 +1718298000,21247.75,21289,21241.25,21276.75,22815 +1718299800,21277,21290,21254.75,21272,18095 +1718301600,21272.25,21299.75,21252,21290,20335 +1718303400,21290.25,21309.5,21286.75,21303,16178 +1718305200,21303.25,21322.5,21288.75,21306,25277 +1718307000,21306.5,21336.25,21293.25,21296.5,35548 +1718308800,21297,21342.5,21293,21318,16429 +1718310600,21317.75,21318.25,21297,21311.75,2485 +1718316000,21306.75,21318.25,21296.5,21313,1933 +1718317800,21313.25,21319.25,21311,21314,704 +1718319600,21314,21320,21305,21318.75,1047 +1718321400,21319,21327,21314.25,21322.75,1074 +1718323200,21323,21328.5,21317.75,21323.5,1515 +1718325000,21324,21325.75,21319.5,21319.5,814 +1718326800,21319.75,21324,21316,21322.5,994 +1718328600,21322.75,21333.75,21318.75,21331.75,1214 +1718330400,21331.5,21336.75,21328,21334.75,1065 +1718332200,21334.5,21342.25,21334,21338.75,936 +1718334000,21338.75,21345.75,21337,21343.5,753 +1718335800,21343.25,21348,21339.5,21344.25,1817 +1718337600,21344,21345.25,21335.5,21339.5,883 +1718339400,21339.5,21341.5,21334.75,21340.75,695 +1718341200,21340.5,21345,21337.75,21343.25,880 +1718343000,21343.25,21351,21342.75,21350.25,1668 +1718344800,21350,21360.25,21342.75,21354.75,2359 +1718346600,21354.75,21354.75,21326.5,21333.25,2750 +1718348400,21333,21349.5,21312,21349.25,5612 +1718350200,21348.75,21362.5,21341.25,21345,4871 +1718352000,21344.5,21358.5,21324.5,21334,6260 +1718353800,21334,21345.25,21317.5,21319,4303 +1718355600,21319.5,21328.5,21300,21306.75,5075 +1718357400,21307,21307.5,21259.25,21260.5,7530 +1718359200,21260,21263.25,21225,21244.5,11352 +1718361000,21244.5,21267.5,21238.5,21243,6801 +1718362800,21243.5,21253.75,21205.5,21253.75,11332 +1718364600,21253.75,21271,21235.75,21242.5,7957 +1718366400,21242,21276,21237.25,21264.25,7632 +1718368200,21264.5,21281,21256.25,21265.25,8307 +1718370000,21265.25,21283.25,21256,21281.75,8971 +1718371800,21282,21350.25,21261.25,21342.75,60109 +1718373600,21342.75,21352.5,21290.25,21328.25,54487 +1718375400,21328.25,21337.5,21278,21332.5,37236 +1718377200,21332.25,21337,21302,21321.5,26249 +1718379000,21322,21335.5,21267.5,21321.75,31109 +1718380800,21321.75,21347,21310.25,21313.25,26243 +1718382600,21313.25,21341.75,21305,21336.25,18211 +1718384400,21336.5,21373.25,21331,21364.25,23803 +1718386200,21365,21380.25,21349.5,21361.5,18646 +1718388000,21361.5,21374.75,21333.25,21361.25,19479 +1718389800,21361.5,21379.25,21336,21369.5,19639 +1718391600,21369.25,21382.75,21361,21376.5,15674 +1718393400,21376,21396.5,21350,21391.5,28618 +1718395200,21391.5,21403.5,21383,21400.25,11233 +1718397000,21400.75,21402,21389,21400.25,2678 +1718575200,21398.75,21419,21374.25,21410,2230 +1718577000,21409.75,21426.5,21409.75,21423,1083 +1718578800,21423,21430.25,21412.25,21418,1132 +1718580600,21418.25,21422,21410.75,21416,554 +1718582400,21416.5,21422.25,21409,21415.5,1083 +1718584200,21415.25,21418,21402.5,21403.75,1075 +1718586000,21403.75,21403.75,21390.25,21393.75,1166 +1718587800,21394.75,21406.75,21394,21404.75,943 +1718589600,21404.75,21410.25,21398.5,21399.75,1120 +1718591400,21398.75,21407,21398.75,21403.5,620 +1718593200,21404,21408.5,21401.5,21407.75,482 +1718595000,21408.25,21411,21403.25,21404.75,578 +1718596800,21405,21409.5,21402,21404,330 +1718598600,21403.75,21403.75,21395.75,21397.25,465 +1718600400,21398,21404.25,21391.5,21403.5,667 +1718602200,21402.75,21412,21398.75,21404.25,1071 +1718604000,21405,21405.25,21378.5,21397.75,2622 +1718605800,21397.25,21416,21396.25,21411,2306 +1718607600,21410.75,21431.5,21405.75,21428.5,4370 +1718609400,21427.75,21439.75,21417.75,21425.75,3050 +1718611200,21426,21456.75,21424.5,21435.5,4468 +1718613000,21435.5,21435.5,21402.75,21415,4063 +1718614800,21413.5,21425,21407.5,21419.75,2464 +1718616600,21420.75,21430.75,21416.5,21425,1879 +1718618400,21425.25,21428.5,21400.25,21401.5,2767 +1718620200,21401.75,21417,21400,21413.25,1763 +1718622000,21413.25,21432,21411.75,21430.25,2545 +1718623800,21431,21431.5,21415.5,21424.75,2450 +1718625600,21424.75,21429.25,21416,21418.25,3552 +1718627400,21418.25,21418.5,21388.75,21401.5,6424 +1718629200,21400.75,21403.5,21388.75,21401.5,5154 +1718631000,21402,21418,21348,21398.5,51649 +1718632800,21398.75,21428,21373.25,21391.75,42244 +1718634600,21391.75,21422.5,21389.25,21421.25,29618 +1718636400,21421.25,21464,21421,21455.25,26490 +1718638200,21455.5,21467.75,21446.25,21458.75,18898 +1718640000,21458.75,21527.75,21451.25,21527.25,23135 +1718641800,21527.25,21561,21514.25,21539.5,29748 +1718643600,21539.25,21611,21539,21603.75,28439 +1718645400,21603.5,21682,21600.5,21677.5,33825 +1718647200,21677.75,21715.25,21661.5,21684.75,38878 +1718649000,21684.5,21689.75,21665,21680.75,21949 +1718650800,21680.5,21706.25,21662,21702.75,23936 +1718652600,21702.5,21702.5,21632,21640.5,51880 +1718654400,21640.5,21642.75,21607.25,21625.5,16493 +1718656200,21625.75,21632.25,21622.25,21631,2360 +1718661600,21637,21662.5,21630,21655.75,2460 +1718663400,21656,21656.5,21646.75,21651,1123 +1718665200,21650.75,21655.25,21639.25,21649.25,1582 +1718667000,21649.5,21653,21645.5,21648.5,846 +1718668800,21648.5,21649.25,21627.5,21627.75,2093 +1718670600,21628,21633.75,21614.25,21630,2609 +1718672400,21629.75,21630.5,21608.5,21617.5,1758 +1718674200,21617.5,21625.75,21602,21609,1536 +1718676000,21608.75,21623.75,21607.5,21620.5,1233 +1718677800,21621,21625.25,21615.75,21624.5,696 +1718679600,21624,21639,21621.5,21633.5,1653 +1718681400,21633.25,21634.5,21624.5,21628,712 +1718683200,21627.75,21631.25,21623,21623,581 +1718685000,21623.5,21624.75,21617,21622.25,732 +1718686800,21622.5,21628.75,21616.75,21628.5,952 +1718688600,21628.5,21636.75,21625.75,21634,852 +1718690400,21634.5,21647,21630.75,21636.75,2327 +1718692200,21637.25,21645.75,21632.75,21642,1673 +1718694000,21642.25,21650.75,21634.25,21643.25,3359 +1718695800,21643.25,21659.75,21643.25,21649.5,2847 +1718697600,21649.5,21671.75,21648.5,21656.75,4327 +1718699400,21656,21679.5,21655.75,21669.75,3059 +1718701200,21669.5,21696,21668,21669.75,3824 +1718703000,21669.75,21686.75,21668.75,21681.75,2047 +1718704800,21681.75,21688.5,21662.25,21686.5,2797 +1718706600,21685.75,21691.5,21669,21670.5,2449 +1718708400,21670.5,21677.5,21657.75,21665.25,3019 +1718710200,21665.25,21668.25,21655.5,21666.25,2508 +1718712000,21666.75,21682.5,21663.25,21677.5,4117 +1718713800,21677.25,21714.5,21636.25,21654.5,16972 +1718715600,21654.25,21655.75,21629.25,21635.75,11475 +1718717400,21635.75,21663,21608.25,21623,69088 +1718719200,21623,21657.25,21612,21623.75,38343 +1718721000,21623.75,21645.75,21599,21606.75,33599 +1718722800,21606.5,21623,21571,21601.25,31805 +1718724600,21600.5,21632.75,21595.5,21631.5,24913 +1718726400,21631,21642.5,21613.5,21621,20383 +1718728200,21620.75,21654,21612.5,21649,18197 +1718730000,21649.25,21661.75,21630,21659.5,21912 +1718731800,21659.5,21673.5,21641.75,21646.5,18575 +1718733600,21646.75,21651.5,21604.25,21628.75,28639 +1718735400,21628.5,21646,21620.25,21644.25,15171 +1718737200,21644.25,21646.5,21623.5,21636.75,23112 +1718739000,21636.75,21653.5,21619.5,21643.5,45912 +1718740800,21644,21653.25,21635.75,21651.25,9797 +1718742600,21651.25,21654,21645.75,21654,1577 +1718748000,21648.5,21666.5,21648,21663.25,1275 +1718749800,21663,21676.75,21662,21673.75,1294 +1718751600,21673.25,21673.5,21663.25,21664.75,667 +1718753400,21665.25,21669.75,21661.75,21667.75,696 +1718755200,21667.25,21668,21653.5,21654.5,1384 +1718757000,21654.25,21661,21652.75,21655.75,932 +1718758800,21655.5,21658.75,21653.75,21654.25,579 +1718760600,21654,21664.75,21654,21658.75,903 +1718762400,21659.25,21663.5,21657,21663.5,597 +1718764200,21663.5,21670,21663.5,21664.25,833 +1718766000,21664.5,21671.5,21664,21667,734 +1718767800,21667.25,21668.75,21660,21663.75,493 +1718769600,21664,21667.25,21660.25,21663.5,432 +1718771400,21663.5,21663.5,21657.75,21661.75,587 +1718773200,21662,21663.75,21659,21660.5,648 +1718775000,21661,21670,21660.75,21666.25,945 +1718776800,21666.25,21675.75,21662.5,21673.5,2007 +1718778600,21673.25,21684.5,21672.75,21679.75,1606 +1718780400,21679.75,21682.75,21669.25,21673,2139 +1718782200,21672.75,21681,21671.25,21678.5,1737 +1718784000,21678.5,21683.25,21670,21673.25,1598 +1718785800,21673,21675,21667.25,21673.5,1715 +1718787600,21673,21683.5,21672.25,21681.25,1499 +1718789400,21681,21681.75,21675.75,21680.5,1188 +1718791200,21680.5,21682,21675,21679.5,1311 +1718793000,21679.5,21688.25,21679,21686.25,1353 +1718794800,21686.5,21689.5,21682.5,21688.25,1304 +1718796600,21688,21688.75,21678,21679.75,1495 +1718798400,21679.5,21681,21675.25,21679,1324 +1718800200,21679,21691.75,21676,21686,2380 +1718802000,21686.25,21694.5,21685.25,21686.5,2926 +1718803800,21686.75,21696.5,21679.25,21682.25,7663 +1718805600,21682,21686,21679.25,21679.5,4054 +1718807400,21679.25,21685.25,21667.5,21681,5597 +1718809200,21681.25,21690,21680,21685.25,4033 +1718811000,21685,21692.25,21684.25,21688.25,2354 +1718812800,21688.25,21688.25,21675.25,21679.5,2658 +1718814600,21679.5,21684.75,21672,21675,1941 +1718834400,21676,21685.25,21672,21675.25,1272 +1718836200,21675.5,21676.75,21671.5,21672,506 +1718838000,21671.75,21679,21671.75,21678.5,648 +1718839800,21678.5,21682.25,21676,21680,619 +1718841600,21680,21688,21678.75,21687.5,1442 +1718843400,21687.5,21701,21687.25,21695,2374 +1718845200,21694.5,21704.25,21693.5,21704,1615 +1718847000,21703.5,21711.5,21702,21705.25,1661 +1718848800,21705.25,21709.75,21702,21708.5,1053 +1718850600,21708.5,21708.75,21700.25,21704.75,1078 +1718852400,21705,21711,21703.75,21704.75,1077 +1718854200,21704.5,21737.5,21704.5,21734.25,3443 +1718856000,21734,21741.5,21727.25,21737,1591 +1718857800,21737.25,21758.25,21736.5,21751,2313 +1718859600,21751.25,21777.5,21749.5,21767,4277 +1718861400,21767.5,21775,21766,21771.5,1626 +1718863200,21771,21774.5,21756.5,21760,3263 +1718865000,21760,21761,21748.5,21755.5,2477 +1718866800,21755.5,21793,21753,21790.25,5177 +1718868600,21790.5,21815,21775.5,21784.25,5617 +1718870400,21783.75,21784.5,21763,21766,4570 +1718872200,21765.75,21775.25,21755.25,21773.25,3337 +1718874000,21774,21776,21756,21768.5,3426 +1718875800,21767.75,21772.5,21751.75,21766.25,3739 +1718877600,21766.75,21777.75,21755,21771.25,2765 +1718879400,21771.75,21781,21763.25,21764.25,2710 +1718881200,21763.5,21774,21756.25,21763,3193 +1718883000,21762.75,21763.75,21735,21740.75,4883 +1718884800,21740.75,21749,21724.75,21745.5,5719 +1718886600,21745.75,21749.75,21702.5,21711.5,15213 +1718888400,21712,21714.75,21687,21690,15046 +1718890200,21689.75,21707.25,21642.5,21678.5,86434 +1718892000,21678.75,21685,21562.5,21611,75728 +1718893800,21611,21660.25,21603,21660,39955 +1718895600,21660.25,21672.75,21627.75,21633.5,31578 +1718897400,21633.75,21655,21599,21607.25,32629 +1718899200,21607,21619.5,21505.25,21507.5,43527 +1718901000,21507,21542,21455.5,21523.25,60232 +1718902800,21523.25,21524,21438.75,21450.25,49536 +1718904600,21450.75,21477.75,21402.25,21477,52693 +1718906400,21477.25,21523.5,21473,21512.75,42450 +1718908200,21513,21517.75,21457.75,21460.5,37840 +1718910000,21460.5,21475.25,21408.25,21474.5,45771 +1718911800,21474,21512.75,21459.5,21479.25,62666 +1718913600,21479.25,21494,21471.25,21490,12824 +1718915400,21490.25,21500,21489.5,21497.5,2664 +1718920800,21487.25,21507,21484.75,21502.5,1977 +1718922600,21501.5,21505.5,21498.75,21504,940 +1718924400,21504.5,21520.25,21504,21516.5,1368 +1718926200,21517.25,21518.25,21507,21514.25,1358 +1718928000,21513.25,21515.5,21492.25,21493.75,1747 +1718929800,21494.25,21501.25,21478.5,21479.5,2227 +1718931600,21480.25,21489.25,21476.5,21486.75,1668 +1718933400,21487.5,21491.75,21479.5,21489.25,1365 +1718935200,21489.5,21491.25,21482,21486,1161 +1718937000,21485.5,21503.25,21485.5,21501.5,1513 +1718938800,21501.5,21506.75,21500.75,21505.75,911 +1718940600,21505.25,21506,21496.25,21497.75,977 +1718942400,21497.75,21509,21493.75,21507.25,954 +1718944200,21506.75,21513.25,21501.75,21511.5,1083 +1718946000,21511.5,21520,21510,21518,1022 +1718947800,21518,21521,21508,21517.5,1589 +1718949600,21517,21530,21516.25,21519.5,2269 +1718951400,21519.5,21528.75,21507,21512.75,2221 +1718953200,21513.25,21515,21460.25,21475.75,5105 +1718955000,21475.5,21488,21448,21472.75,6161 +1718956800,21472.5,21480.5,21410.75,21415.75,9244 +1718958600,21416.25,21430.75,21391.75,21419.5,7156 +1718960400,21418.5,21445.75,21411,21445.25,5251 +1718962200,21444.75,21461.25,21437.75,21452,3704 +1718964000,21451.5,21473.5,21440.5,21443.5,4124 +1718965800,21443.5,21465.5,21427.25,21460.75,4236 +1718967600,21461.25,21487.25,21459.25,21473.5,4786 +1718969400,21473.5,21473.75,21434,21438,5279 +1718971200,21437,21446.25,21422.5,21434.75,6991 +1718973000,21434.75,21482.75,21431.75,21476,10163 +1718974800,21475.75,21489.5,21456.5,21461.25,17190 +1718976600,21461,21472,21358.25,21397.75,81681 +1718978400,21397.5,21452.5,21392.25,21408.5,48360 +1718980200,21409,21456,21387,21454.25,40606 +1718982000,21454.25,21485.5,21435,21440.25,32607 +1718983800,21440.25,21512,21419.5,21511.5,35150 +1718985600,21511.5,21516.75,21476,21488.75,28617 +1718987400,21488.5,21495.5,21434.75,21441.25,27567 +1718989200,21440.75,21456.75,21404.5,21417.5,25075 +1718991000,21417.5,21434,21391.5,21405.25,23868 +1718992800,21405,21446.5,21400.5,21444.75,21198 +1718994600,21444,21444.5,21414.75,21427,16837 +1718996400,21427,21455,21424.75,21440.75,17347 +1718998200,21441,21458.5,21417.5,21419,45440 +1719000000,21419.5,21456,21417.75,21450,10830 +1719001800,21450.25,21455.75,21449.75,21453.75,2700 +1719180000,21458.75,21470.5,21444.5,21463,2216 +1719181800,21463.5,21468.75,21455,21460.25,1152 +1719183600,21459.75,21474.25,21459,21468,1566 +1719185400,21468,21468,21449.5,21452.75,1336 +1719187200,21452.75,21460.25,21444.5,21460.25,1893 +1719189000,21460,21462.75,21451.5,21452,1015 +1719190800,21452.5,21454.75,21362.5,21391,7968 +1719192600,21391,21399,21374.25,21396.25,2743 +1719194400,21396.75,21401.5,21385.75,21396,2024 +1719196200,21396.75,21409,21390.25,21394,1818 +1719198000,21393.75,21408.5,21393.75,21408,1109 +1719199800,21408.75,21414.25,21404.25,21407.25,1286 +1719201600,21407.25,21409.5,21397,21403.25,1038 +1719203400,21402.75,21417,21401,21414.5,1166 +1719205200,21414.25,21440.25,21413.75,21430.75,2829 +1719207000,21431.5,21441,21430,21436.5,1187 +1719208800,21436,21457.5,21434.25,21449.5,2456 +1719210600,21450,21452.75,21430.75,21440,2199 +1719212400,21439.25,21453.75,21426,21443.5,2908 +1719214200,21442.75,21473,21441.75,21462.25,3896 +1719216000,21462.25,21474,21448.75,21470.75,4162 +1719217800,21470.25,21471.75,21441.5,21450.5,3142 +1719219600,21449.75,21454.5,21429,21433,2614 +1719221400,21432,21433,21383.5,21399.25,5637 +1719223200,21399.25,21410,21393.75,21409.75,3589 +1719225000,21409.75,21421.5,21401,21412.25,2986 +1719226800,21411.5,21427.75,21405.25,21408.25,3437 +1719228600,21408.25,21424.25,21394.5,21398.5,4355 +1719230400,21398,21414.75,21370,21410.5,7591 +1719232200,21409.75,21411.5,21367,21378,8791 +1719234000,21377.5,21380.25,21339.5,21366.5,15413 +1719235800,21366.5,21409.25,21310.75,21390.75,82670 +1719237600,21391,21439.5,21326,21335.5,62374 +1719239400,21336.5,21385.25,21265.25,21351,72714 +1719241200,21351.25,21375.75,21316.25,21356.25,44222 +1719243000,21355.75,21370,21328.75,21362,28483 +1719244800,21362,21365.75,21324,21345.25,22900 +1719246600,21345.5,21361,21285.25,21295,28466 +1719248400,21295.5,21310.25,21246.25,21262.5,38912 +1719250200,21261.75,21276.5,21231.75,21254.25,26305 +1719252000,21254.25,21261.5,21215.25,21225.75,32978 +1719253800,21225.25,21278.25,21211.25,21264.5,28981 +1719255600,21264.5,21299,21259.75,21276.25,26795 +1719257400,21275.75,21281.5,21184.5,21188.75,54337 +1719259200,21189.25,21209.5,21172,21185.25,18521 +1719261000,21185,21198,21179.25,21196.5,2260 +1719266400,21200,21212.75,21194.25,21207.5,1963 +1719268200,21208,21211,21203.25,21203.25,857 +1719270000,21203.25,21214.5,21200,21211.5,1255 +1719271800,21211,21217.5,21207.25,21215.75,1100 +1719273600,21215.75,21219.5,21202.5,21204.75,1360 +1719275400,21204.5,21209.75,21194.25,21196.75,1112 +1719277200,21197.25,21202.75,21186.75,21199.75,2228 +1719279000,21200,21223.75,21198.5,21220,2208 +1719280800,21220.5,21230.25,21217,21222.75,1853 +1719282600,21223,21230.75,21221.5,21224.5,1128 +1719284400,21224.75,21240,21224.25,21236,1700 +1719286200,21236.5,21240,21230.75,21238.25,1205 +1719288000,21238,21240,21234.75,21236.75,726 +1719289800,21236.75,21246,21235.5,21244.75,986 +1719291600,21245,21250.75,21242.5,21248,996 +1719293400,21248,21254.5,21247,21248.75,1322 +1719295200,21248.75,21249.5,21220.5,21232.5,3230 +1719297000,21233,21247.5,21222.25,21226,2981 +1719298800,21225.75,21229.5,21186.75,21194,6456 +1719300600,21193.5,21206,21175.5,21183,4608 +1719302400,21182.75,21239,21170,21237.75,7293 +1719304200,21238,21262,21234.5,21261,5814 +1719306000,21261,21282.25,21256.75,21278.5,6479 +1719307800,21278,21285.25,21265,21283,4380 +1719309600,21283,21288.5,21269.25,21276.5,3394 +1719311400,21276,21286.25,21266.5,21279.25,3335 +1719313200,21279.25,21295,21268.5,21275.25,5067 +1719315000,21275.25,21277.25,21249,21263.5,5542 +1719316800,21263.75,21286,21262.5,21274.75,4617 +1719318600,21275.25,21280,21252.5,21275.5,7855 +1719320400,21276,21294,21268,21274,9288 +1719322200,21274,21296.5,21236.25,21276,67886 +1719324000,21276,21342,21272.25,21324.5,57093 +1719325800,21324.5,21346,21297,21310.25,41052 +1719327600,21310.5,21387.75,21310.5,21376,43297 +1719329400,21376.5,21404.75,21371.75,21402.75,27212 +1719331200,21403.25,21412,21356,21365.5,27485 +1719333000,21365.25,21365.5,21300,21318.25,36455 +1719334800,21318.25,21343,21281.75,21341.5,27648 +1719336600,21341.25,21375.75,21323.5,21368.25,20541 +1719338400,21368.5,21408.75,21365.5,21408.5,20900 +1719340200,21408,21409.75,21360,21393.75,22355 +1719342000,21393.5,21425.25,21377.75,21424,20145 +1719343800,21423,21424,21386.5,21410.75,38333 +1719345600,21411,21417.5,21399.25,21407.75,11687 +1719347400,21408.25,21415,21407,21414.5,1977 +1719352800,21417,21431.75,21410.5,21426.25,1910 +1719354600,21425.75,21426.25,21411.75,21420.75,1329 +1719356400,21421.25,21421.75,21410.5,21417,1197 +1719358200,21417.25,21419,21407.5,21410.25,1155 +1719360000,21410.75,21427.75,21408,21422.25,2390 +1719361800,21422.75,21436.25,21420,21433.75,2290 +1719363600,21433.75,21444.75,21430.5,21439,2328 +1719365400,21439.75,21447.5,21434.25,21443.5,2244 +1719367200,21443,21450,21442.25,21445.75,1911 +1719369000,21445.5,21445.5,21439.5,21442.25,1035 +1719370800,21442.25,21452.5,21432,21435.75,1743 +1719372600,21435.75,21438.25,21425.25,21434.75,1736 +1719374400,21434.5,21435,21425.75,21434.5,932 +1719376200,21434.75,21443,21429.25,21435.75,1222 +1719378000,21436,21448,21435.75,21446.25,1398 +1719379800,21446.5,21460.75,21445.5,21458.25,2120 +1719381600,21458.75,21466.5,21449.25,21462,2209 +1719383400,21462,21467.25,21453,21454.5,2068 +1719385200,21454.25,21489.25,21434.75,21485.5,6510 +1719387000,21485.5,21513.25,21477.25,21511.75,5691 +1719388800,21511.75,21514.5,21487.75,21494.75,4196 +1719390600,21495,21511,21489.25,21491,2915 +1719392400,21490.75,21493.25,21476.75,21486.25,4221 +1719394200,21485.5,21486,21466,21466.75,3059 +1719396000,21466,21470.25,21445.5,21453.25,4109 +1719397800,21454,21464,21436,21441.5,5461 +1719399600,21441.5,21453.5,21430,21438,4971 +1719401400,21438.5,21444.5,21424.75,21443.5,4884 +1719403200,21443,21443,21410,21414.5,6291 +1719405000,21414,21415,21374.25,21379,12566 +1719406800,21378,21379,21345,21373,18733 +1719408600,21373.25,21443.75,21363.25,21416,65088 +1719410400,21414.5,21468,21388.5,21403.25,46282 +1719412200,21403.25,21453,21402.75,21418.5,40940 +1719414000,21418.75,21428.75,21356,21401,46307 +1719415800,21401.25,21472,21385.25,21463,38437 +1719417600,21463,21464.75,21435.25,21448.25,23509 +1719419400,21447.75,21452.25,21388.25,21418,25910 +1719421200,21418,21428.75,21379.25,21406.75,23797 +1719423000,21406.75,21434.75,21397.25,21428.5,17309 +1719424800,21428.75,21428.75,21401,21414,18486 +1719426600,21413.75,21430.5,21392.25,21395,20909 +1719428400,21395.75,21406.25,21371.25,21403.5,23061 +1719430200,21403.25,21471.5,21396.5,21448.75,48623 +1719432000,21448.75,21450.5,21364.25,21384,27778 +1719433800,21384,21398,21377.75,21397.75,3473 +1719439200,21390,21407,21380.25,21381,2447 +1719441000,21381.25,21384.5,21369.5,21374.75,1875 +1719442800,21375,21375.5,21350.5,21357,2309 +1719444600,21356.75,21365,21351.25,21362.75,1507 +1719446400,21362.75,21363.25,21350.75,21355.5,1469 +1719448200,21355,21357.25,21318.25,21337.75,4193 +1719450000,21337.75,21357,21337.5,21354.25,2104 +1719451800,21354.5,21366.5,21354.5,21363.5,1899 +1719453600,21363.75,21380,21362.25,21370,1989 +1719455400,21370.5,21372.75,21364.25,21367.75,1422 +1719457200,21368.25,21372.5,21364.5,21369.75,836 +1719459000,21370.25,21373,21353.75,21355.5,982 +1719460800,21356,21371,21353.75,21371,858 +1719462600,21370.75,21388.25,21369.75,21386.5,1196 +1719464400,21386.5,21391.5,21379,21390,1266 +1719466200,21389.5,21402,21387.25,21397.5,1764 +1719468000,21397.75,21410.75,21391.5,21403.5,2585 +1719469800,21403.5,21405.75,21390.5,21396.25,2071 +1719471600,21396.75,21417.25,21396.75,21414,3087 +1719473400,21414.25,21416.5,21390.25,21391.5,2420 +1719475200,21391.75,21403,21377.5,21387.25,4096 +1719477000,21387,21407.75,21384,21403.75,3206 +1719478800,21403.5,21420,21396,21417.25,2821 +1719480600,21417.25,21422,21412.25,21417,2761 +1719482400,21417.25,21434,21416.75,21432.25,3156 +1719484200,21431.75,21436.5,21422.5,21427.5,2340 +1719486000,21428.25,21429,21404.5,21417.5,3581 +1719487800,21417.5,21428.5,21408.5,21419,3782 +1719489600,21419,21429.75,21409.5,21414.25,4332 +1719491400,21414,21449.75,21397,21448,12631 +1719493200,21448.5,21452,21432.75,21434.25,9543 +1719495000,21434.5,21545.5,21433.75,21504.25,96593 +1719496800,21503.75,21560.75,21482.75,21524.5,53683 +1719498600,21524.25,21528.5,21445.5,21474.5,45799 +1719500400,21474.5,21483,21422.25,21437.75,37521 +1719502200,21437,21438.75,21398,21433.75,43456 +1719504000,21432.75,21482.25,21424.75,21477.5,26836 +1719505800,21477.25,21502,21470.5,21472.75,22305 +1719507600,21472.75,21498.75,21467.25,21497,18661 +1719509400,21497.25,21510,21478,21478.25,16718 +1719511200,21478.75,21480,21437.5,21452.5,31874 +1719513000,21452.5,21490,21444.5,21487.5,22377 +1719514800,21487.25,21505.25,21476,21496.25,19209 +1719516600,21496,21496.75,21444.25,21492,37811 +1719518400,21491.75,21523.75,21489.5,21515,14008 +1719520200,21515.25,21515.5,21508,21511.5,2265 +1719525600,21507.25,21525.25,21505,21525,1429 +1719527400,21524,21533.5,21523.5,21526.25,1538 +1719529200,21526.75,21538,21526.75,21537.25,797 +1719531000,21537.25,21540.75,21534.5,21539,924 +1719532800,21540,21546.75,21536.5,21546.5,1375 +1719534600,21546.25,21547.5,21526.5,21528.5,1803 +1719536400,21528,21550.75,21526.75,21545.75,2114 +1719538200,21545.75,21578.5,21543.75,21573.5,4402 +1719540000,21573.5,21582.75,21571.5,21579.5,2161 +1719541800,21579,21584.25,21566,21577,2208 +1719543600,21577,21581.5,21576,21579,978 +1719545400,21578.5,21579.5,21569.5,21574.75,985 +1719547200,21575,21575.75,21556.25,21559,1768 +1719549000,21560,21562.5,21548.25,21552.5,1616 +1719550800,21552.25,21556.25,21548,21549.5,1238 +1719552600,21550,21553.75,21543.25,21553.25,1207 +1719554400,21553,21575.75,21552.75,21572.5,2775 +1719556200,21572.5,21575.75,21556,21558.75,2425 +1719558000,21557.5,21567.25,21548.25,21562.5,3342 +1719559800,21562,21565.25,21548.75,21549,2105 +1719561600,21549.75,21559.5,21535.75,21557,3890 +1719563400,21557.5,21561.5,21549.75,21559,2300 +1719565200,21559.25,21570.5,21558,21563.25,2674 +1719567000,21562.75,21577,21559,21570.75,2690 +1719568800,21569.75,21574,21559.75,21568.75,2497 +1719570600,21568.75,21573.75,21563,21570.25,1428 +1719572400,21570.25,21572.25,21562.75,21565.75,2345 +1719574200,21565.75,21573.5,21564.25,21571,2430 +1719576000,21570.5,21598,21564.5,21592.75,6287 +1719577800,21592.75,21622,21522,21526.25,27851 +1719579600,21526.25,21535,21502.5,21514.5,19201 +1719581400,21514.5,21593,21483.25,21591.5,74353 +1719583200,21592.25,21717.25,21592,21659.75,79934 +1719585000,21659.5,21691.5,21563.5,21584.75,62074 +1719586800,21584.5,21584.75,21519.75,21545.75,56142 +1719588600,21545,21574.5,21535,21552.25,30849 +1719590400,21553,21559.25,21465.75,21515.75,43187 +1719592200,21515,21522.25,21429.25,21480.25,40178 +1719594000,21480,21516.5,21461.25,21494.25,23327 +1719595800,21494.75,21504.25,21473,21485,20395 +1719597600,21484.25,21515.75,21449.5,21457.75,27777 +1719599400,21458,21478.5,21447.25,21456.5,19739 +1719601200,21456.5,21460,21431.5,21435,24196 +1719603000,21435,21462.25,21350.25,21376.5,98845 +1719604800,21376.5,21420.75,21375.25,21414,22523 +1719606600,21414.75,21418.75,21402.5,21410.5,3360 +1719784800,21414,21426,21388.25,21422.75,4000 +1719786600,21422.5,21428.5,21411.25,21417.75,1855 +1719788400,21416.75,21417.75,21378.25,21406.75,3498 +1719790200,21407.25,21411.5,21386.25,21390,1609 +1719792000,21390.25,21421,21375.5,21417.5,2942 +1719793800,21418.5,21427.75,21414.5,21427,1863 +1719795600,21426.25,21435,21420,21428.5,1876 +1719797400,21428,21436.75,21425.5,21434.25,1690 +1719799200,21434,21443.25,21432.25,21438.5,1623 +1719801000,21438.5,21446.25,21438.5,21440.75,1314 +1719802800,21441.25,21449,21433.75,21437.25,1816 +1719804600,21437.5,21445,21429.75,21440.25,1693 +1719806400,21439.75,21441.5,21432.25,21434.25,816 +1719808200,21434.25,21436.5,21418.75,21424.5,2039 +1719810000,21424.5,21442.75,21421.75,21441.5,1547 +1719811800,21442,21452.5,21441.5,21451.25,1761 +1719813600,21451.25,21464.75,21448,21457.75,3176 +1719815400,21457.75,21462.75,21444.5,21450.75,3088 +1719817200,21451.25,21460,21416,21416.25,6139 +1719819000,21416.25,21425,21375,21389.5,8265 +1719820800,21389.75,21425,21389.25,21423,5884 +1719822600,21423.75,21433.75,21360.25,21370.25,8291 +1719824400,21371,21379,21345.5,21353,6842 +1719826200,21353.75,21386,21351.5,21380,4400 +1719828000,21379.5,21392.5,21375,21378.75,3103 +1719829800,21378.75,21402.25,21374,21397,2554 +1719831600,21397.5,21420.5,21395,21412,3837 +1719833400,21412.5,21427.25,21410,21419.5,4057 +1719835200,21419,21434.75,21414.25,21423.5,4955 +1719837000,21422.5,21432.75,21407.25,21423,6931 +1719838800,21423,21436.5,21394.75,21415.25,11765 +1719840600,21415.75,21429.75,21285.25,21331.75,84410 +1719842400,21331.75,21388.75,21255.75,21380.25,80774 +1719844200,21380,21394.5,21307.75,21351.75,54441 +1719846000,21351.75,21402.25,21329,21394.75,39499 +1719847800,21395,21420.25,21366.25,21419.5,29673 +1719849600,21419.75,21463.5,21401.25,21461.5,32742 +1719851400,21461.5,21470.5,21446.75,21457.5,22505 +1719853200,21457.75,21464.25,21421.5,21450.5,22524 +1719855000,21450.75,21459.25,21431.5,21443.25,14367 +1719856800,21443.5,21494.75,21426.5,21450.75,28459 +1719858600,21450.75,21463.5,21434.5,21457.75,19560 +1719860400,21457.75,21489.5,21427.75,21451.75,26290 +1719862200,21451.75,21518,21446.75,21492.75,49282 +1719864000,21492.5,21503.75,21482,21491,10610 +1719865800,21490.25,21491.25,21484.25,21486.5,1582 +1719871200,21489.75,21498.5,21483.5,21484.75,1519 +1719873000,21484.5,21486,21473,21474.75,1089 +1719874800,21475,21476,21460.75,21466.75,1625 +1719876600,21466.75,21468.5,21456,21463.5,1234 +1719878400,21463.5,21470.25,21425.25,21431.25,3742 +1719880200,21430.5,21433.75,21413,21430,3048 +1719882000,21430.5,21435.5,21422.75,21434,1385 +1719883800,21434.25,21443.5,21425.75,21431.75,2025 +1719885600,21431.75,21436.25,21421,21422,1098 +1719887400,21421,21423,21405.75,21417.75,2153 +1719889200,21417.5,21420.75,21406.25,21414.25,1563 +1719891000,21414,21426.5,21412,21425.25,1427 +1719892800,21426,21431.75,21422.75,21429,1120 +1719894600,21429.5,21434.75,21422.25,21426.25,980 +1719896400,21426.5,21436,21420.25,21435,1115 +1719898200,21435,21458,21435,21454.25,2113 +1719900000,21454.5,21460.25,21431.75,21448.5,2519 +1719901800,21448.25,21448.5,21426,21433.25,2363 +1719903600,21433.5,21433.5,21392,21406.25,7497 +1719905400,21406.5,21414.25,21379.75,21409.75,4926 +1719907200,21410,21419.25,21385.25,21388.5,5219 +1719909000,21388,21408,21377.75,21403.25,3884 +1719910800,21403,21413.75,21384,21401.5,3647 +1719912600,21401.25,21408,21388.5,21400.5,2512 +1719914400,21400.75,21405.5,21388.75,21395.75,2485 +1719916200,21395,21410.5,21390.25,21406.5,2289 +1719918000,21407.5,21408.5,21366.25,21377,4975 +1719919800,21376.25,21386,21354,21377.25,5842 +1719921600,21376.75,21402,21371.25,21398.75,5674 +1719923400,21398.75,21404.5,21376,21390,7587 +1719925200,21390.25,21431.5,21387.25,21426.25,15585 +1719927000,21426.25,21542,21420.75,21506.5,91537 +1719928800,21507.25,21533.75,21461.75,21502.75,61860 +1719930600,21502.25,21568.25,21500.75,21555,54659 +1719932400,21555.25,21575,21528.75,21570,34061 +1719934200,21570.5,21600.25,21533.25,21538.5,34637 +1719936000,21538.75,21553.5,21509.25,21549.25,27797 +1719937800,21549.25,21571.75,21541.75,21570.75,17904 +1719939600,21571.25,21632.75,21564,21621.25,33998 +1719941400,21621.5,21660,21606.75,21653,24810 +1719943200,21653.25,21674,21648,21667,22707 +1719945000,21667,21684,21654.25,21667,20171 +1719946800,21666.5,21678.25,21655.75,21669.75,17962 +1719948600,21669.25,21703.25,21652,21700.5,44535 +1719950400,21700.5,21701.25,21681.25,21688.25,13615 +1719952200,21688.25,21690.25,21673,21684,3052 +1719957600,21685,21690.5,21675.5,21687.75,1756 +1719959400,21687.25,21695.25,21687,21691.25,865 +1719961200,21691.25,21696,21681.25,21682,1034 +1719963000,21681.5,21685.25,21677,21681.25,1001 +1719964800,21681.75,21696.25,21680.5,21692,1513 +1719966600,21691.75,21697,21687.75,21688.5,1032 +1719968400,21688,21691,21683,21690.25,1197 +1719970200,21689.75,21690,21676.25,21683,1444 +1719972000,21683,21690.25,21682,21687.75,1294 +1719973800,21688.75,21689,21676,21684.75,1048 +1719975600,21683.75,21691,21675.5,21676.75,1600 +1719977400,21677,21684,21677,21679.25,941 +1719979200,21679.75,21685.75,21678.75,21685.25,597 +1719981000,21685,21690,21685,21688.25,615 +1719982800,21688.5,21693.25,21686,21689.75,1232 +1719984600,21690.25,21692.25,21685.75,21692,1035 +1719986400,21691.75,21707.25,21689.75,21691.75,3643 +1719988200,21691.25,21696.25,21684.25,21687.75,1858 +1719990000,21688.25,21697.75,21679.25,21690.5,3208 +1719991800,21691,21699.5,21678.25,21685.5,2963 +1719993600,21685.25,21702.75,21678,21698.75,3059 +1719995400,21698.5,21727.75,21698.5,21710.25,5389 +1719997200,21711,21713.5,21701.5,21707,2465 +1719999000,21707.5,21722.25,21699.5,21715,2870 +1720000800,21714,21715.25,21703,21710.75,1985 +1720002600,21711.25,21715,21700.5,21700.75,1902 +1720004400,21701,21707.75,21688.25,21695.5,3293 +1720006200,21695.75,21698,21682,21694.5,3420 +1720008000,21693.75,21700.75,21667.5,21674.5,7164 +1720009800,21673.25,21685,21649,21663,11015 +1720011600,21663,21672.5,21651,21660,11657 +1720013400,21660.25,21728,21660,21718.25,65169 +1720015200,21719.25,21744,21679.5,21704.75,54168 +1720017000,21704,21764.75,21695.75,21757,36742 +1720018800,21757.25,21800.25,21736.5,21790,35989 +1720020600,21790.5,21826.5,21771.25,21823.5,32561 +1720022400,21823.25,21867.5,21819.75,21866.75,29692 +1720024200,21866.25,21867.5,21813.75,21858.5,40158 +1720026000,21858.5,21879.25,21849.5,21863.5,11067 +1720044000,21863.25,21864.5,21834.25,21852.5,2165 +1720045800,21852.25,21856,21838.25,21843.25,705 +1720047600,21843,21852.5,21842,21849.75,457 +1720049400,21849.25,21855.25,21845,21846.75,649 +1720051200,21847,21851.5,21842.5,21843.5,882 +1720053000,21843.5,21853.25,21841,21848.75,799 +1720054800,21848.25,21851,21842,21848.25,740 +1720056600,21848.75,21861.25,21846.5,21851,1021 +1720058400,21850.75,21852.75,21844.75,21847.5,613 +1720060200,21847.25,21854,21846.25,21848.25,504 +1720062000,21848.25,21850,21843,21846.75,475 +1720063800,21847,21852.25,21844.5,21847.5,524 +1720065600,21848,21851,21844.75,21847.5,553 +1720067400,21848.5,21849.25,21841.25,21846.25,609 +1720069200,21846,21848.75,21840.25,21847.25,596 +1720071000,21847,21852.5,21843.5,21851.75,640 +1720072800,21851.75,21852.75,21844.75,21847,980 +1720074600,21847,21853.75,21846,21850,803 +1720076400,21849.75,21854,21845.25,21847.25,1382 +1720078200,21848.25,21852,21842,21850.5,1435 +1720080000,21851.25,21851.75,21841,21848.5,1365 +1720081800,21848.25,21848.75,21840.75,21843,1256 +1720083600,21843.5,21847.5,21840,21844.25,979 +1720085400,21844.25,21849.75,21842.25,21846,793 +1720087200,21846,21847.5,21842,21845,618 +1720089000,21845,21851.25,21843,21847,865 +1720090800,21847.25,21850,21846.25,21847.5,659 +1720092600,21847.75,21850.5,21847,21848,687 +1720094400,21848,21850.25,21845.75,21849.5,508 +1720096200,21850,21852.5,21847.5,21850.5,737 +1720098000,21851,21854,21848.75,21849.5,1441 +1720099800,21849.25,21850.25,21826.25,21828.75,6071 +1720101600,21828.75,21830.75,21816,21824,5785 +1720103400,21824.25,21825.75,21813.75,21819.5,3678 +1720105200,21819.75,21832.75,21819,21831.5,3901 +1720107000,21831.25,21837.75,21825.5,21830.25,3036 +1720108800,21830,21830,21817.75,21826,2134 +1720110600,21825.75,21832.25,21820.25,21825.25,1649 +1720130400,21825.25,21834.75,21805,21826.25,1799 +1720132200,21826.5,21833.75,21825.5,21828.5,617 +1720134000,21828.75,21840,21827.5,21837.5,833 +1720135800,21837.5,21840.75,21833,21834.5,740 +1720137600,21835,21844.5,21835,21840.75,1403 +1720139400,21841,21854,21839.5,21848.5,1582 +1720141200,21848.25,21853,21845.75,21849,726 +1720143000,21848.75,21855,21846.25,21851,821 +1720144800,21851,21856.75,21844.75,21854,831 +1720146600,21854.5,21855.25,21848.5,21852.5,683 +1720148400,21852.75,21856,21847.5,21856,876 +1720150200,21855.75,21863,21854.5,21857.5,1281 +1720152000,21858,21866,21856.25,21863.5,978 +1720153800,21863.25,21871,21859.25,21866.75,1109 +1720155600,21866.75,21870.5,21861.5,21868.75,1114 +1720157400,21868.75,21876,21864.75,21873.25,1388 +1720159200,21873,21896,21870.5,21889.5,3564 +1720161000,21890,21904.25,21885.5,21888.25,2703 +1720162800,21889,21899,21877.75,21881.25,3276 +1720164600,21882,21887,21870,21885.75,3543 +1720166400,21885.5,21902,21875,21887.5,3987 +1720168200,21888,21893.5,21869.5,21873,2671 +1720170000,21873.25,21881.75,21870.25,21879.25,1628 +1720171800,21878.5,21889.75,21874.5,21876.25,2197 +1720173600,21876,21883.25,21871.5,21881,1714 +1720175400,21881,21893.5,21880,21884.75,1938 +1720177200,21885.5,21892,21882,21887,2594 +1720179000,21887,21889.5,21871,21877.25,2773 +1720180800,21877.25,21900,21867.25,21891.5,4727 +1720182600,21897,21940,21817,21869.75,21074 +1720184400,21869.5,21889,21855.25,21885.5,13264 +1720186200,21885.5,21961,21872.25,21957.75,86637 +1720188000,21958.5,21988.25,21906.25,21961.5,61259 +1720189800,21961.25,21996,21934.5,21968,40580 +1720191600,21967.5,22013.25,21954,22004.5,34301 +1720193400,22004.5,22051,22003,22040.25,29945 +1720195200,22040,22061,22026,22059,23909 +1720197000,22058.75,22060.5,22021,22033,21596 +1720198800,22033.25,22065.5,22019.75,22058.75,21171 +1720200600,22059,22082.5,22058,22068.25,21327 +1720202400,22068.75,22073.5,22045,22046.5,19073 +1720204200,22046.25,22061,22038.25,22058,17059 +1720206000,22057.75,22078,22052.25,22066.75,17362 +1720207800,22066.75,22083.5,22059.75,22065.75,41185 +1720209600,22065.75,22066.25,22049.25,22056.5,12417 +1720211400,22056.5,22058.25,22034.25,22035.5,2801 +1720389600,22035.5,22062,22025.25,22047.25,3995 +1720391400,22047.5,22050.75,22041.5,22044,1321 +1720393200,22044,22052.75,22041,22044.75,1040 +1720395000,22045.5,22046.25,22030.75,22034.75,1830 +1720396800,22034.5,22043.5,22027.75,22039.25,1993 +1720398600,22039.5,22039.5,22027.75,22032.25,1137 +1720400400,22031.75,22041.75,22023.25,22040.25,1849 +1720402200,22040,22045.25,22036.5,22038.25,1375 +1720404000,22038,22046.75,22034.75,22044.25,1201 +1720405800,22044,22046,22039.5,22042.5,760 +1720407600,22042,22044.75,22036.25,22039.5,1103 +1720409400,22040,22044.5,22038.5,22042,732 +1720411200,22041.25,22041.5,22036,22038.25,516 +1720413000,22038.75,22038.75,22032,22032.75,791 +1720414800,22032,22035,22027.25,22030.5,876 +1720416600,22030,22039.5,22027.75,22028.5,1130 +1720418400,22028.5,22045,22027,22041.25,2306 +1720420200,22041,22043,22035.75,22042.75,1304 +1720422000,22042.5,22050,22033.25,22046,4375 +1720423800,22046.5,22052,22038.25,22050.75,2442 +1720425600,22051,22055,22042.75,22052.25,3353 +1720427400,22052.25,22059.75,22045.75,22046.25,2444 +1720429200,22046,22061,22045,22058.75,2070 +1720431000,22059.5,22064.75,22052.25,22056.25,2253 +1720432800,22055.75,22062.25,22053.25,22057.75,1782 +1720434600,22057.5,22061.25,22052,22054,2151 +1720436400,22054,22068.5,22049,22065,3577 +1720438200,22065,22075.25,22065,22072.5,3279 +1720440000,22072.25,22081.5,22068.25,22077.75,4622 +1720441800,22078,22081.25,22070.25,22072.75,5472 +1720443600,22073,22085.75,22069.5,22076.5,9550 +1720445400,22076.5,22097.5,22044.5,22078.5,75507 +1720447200,22079,22086.25,22040.75,22068,48655 +1720449000,22068,22077.25,22032,22053,36501 +1720450800,22053,22110.75,22047.75,22106,36393 +1720452600,22105.75,22114.75,22079.25,22111.25,29124 +1720454400,22112,22113.75,22053,22066.75,27948 +1720456200,22066.5,22083.5,22054.25,22078.25,18000 +1720458000,22078.75,22094.25,22069.75,22092.75,14738 +1720459800,22093,22112.25,22086.5,22097.75,17880 +1720461600,22097.5,22100.25,22075.25,22095.25,16005 +1720463400,22095.25,22095.5,22053,22090,25565 +1720465200,22090,22090.5,22062.25,22068,15546 +1720467000,22068.25,22132,22061.75,22110.5,41353 +1720468800,22110.25,22131.25,22100,22122,12596 +1720470600,22122.25,22129.25,22118,22128.5,1942 +1720476000,22125,22143,22116.5,22141.5,2990 +1720477800,22141.75,22142.5,22130,22133,2325 +1720479600,22133,22166.25,22132.25,22164.5,3717 +1720481400,22165,22184,22162.25,22182.5,4285 +1720483200,22182,22192.75,22177.5,22182.25,6612 +1720485000,22182.5,22183,22165.75,22172.5,3539 +1720486800,22172.75,22179.75,22170.25,22176.25,1038 +1720488600,22176,22181.5,22153,22155,4588 +1720490400,22155,22159,22148,22158,2985 +1720492200,22158,22165.5,22157,22159.5,1476 +1720494000,22159.25,22170,22158.75,22168.5,1165 +1720495800,22168.5,22180,22168.5,22178.25,1417 +1720497600,22178.25,22179.75,22175,22178.25,874 +1720499400,22178.75,22184.5,22173.25,22182,1118 +1720501200,22182.25,22186.5,22168,22170.75,2265 +1720503000,22170.75,22177.75,22165.5,22169.75,1443 +1720504800,22169.75,22170.75,22159.5,22163.5,1671 +1720506600,22163.5,22171.75,22160.5,22169.5,1462 +1720508400,22168.75,22174,22156.25,22174,4010 +1720510200,22173.75,22183.75,22171.25,22176.5,2567 +1720512000,22176.75,22184.75,22169,22169.75,3006 +1720513800,22170.25,22181.5,22169.75,22176.75,1772 +1720515600,22176.5,22187.75,22175,22186.5,1657 +1720517400,22186.5,22191.75,22183.75,22184,2292 +1720519200,22184.5,22186.5,22175,22179.75,2659 +1720521000,22180.25,22188.25,22179.5,22183.25,1452 +1720522800,22183.25,22189.25,22170,22176.75,3029 +1720524600,22176,22176.75,22162.5,22169.5,3441 +1720526400,22170,22175,22154,22157,4668 +1720528200,22156.75,22168,22147.25,22165.5,6147 +1720530000,22166,22173.5,22160.25,22167,6847 +1720531800,22167.25,22208.5,22163.25,22193.5,68647 +1720533600,22193.5,22215.75,22137.25,22148.25,62727 +1720535400,22148.25,22186,22124.5,22152.5,49556 +1720537200,22152.25,22165.25,22114.25,22132.75,36459 +1720539000,22132.25,22151.5,22118,22149.5,28162 +1720540800,22149.25,22161,22132.25,22143.5,22562 +1720542600,22143.25,22148,22088,22120,37515 +1720544400,22120.25,22134.75,22059.75,22077,41495 +1720546200,22077.25,22109.25,22073.5,22104.5,22749 +1720548000,22104.25,22113.75,22090,22093,21006 +1720549800,22093,22123.25,22085.75,22115.75,22041 +1720551600,22115.75,22123,22098.5,22108.25,17953 +1720553400,22108.25,22130.25,22100.25,22123.5,33089 +1720555200,22123.25,22132.25,22116,22129.5,9575 +1720557000,22129.5,22133.75,22128.25,22131.75,2209 +1720562400,22130,22137.75,22128.5,22134,1211 +1720564200,22134.25,22144.25,22134.25,22139.5,2108 +1720566000,22139.75,22147.5,22139.75,22142.25,853 +1720567800,22142.5,22145.25,22138.5,22141.75,536 +1720569600,22141.5,22151.5,22141.25,22145.75,1208 +1720571400,22146,22154.75,22145.75,22153.25,1900 +1720573200,22153.5,22155.25,22146,22149.5,1012 +1720575000,22149.25,22154,22145.5,22146,1780 +1720576800,22146,22154.5,22145.5,22152,1546 +1720578600,22151.5,22157,22150,22154.25,797 +1720580400,22155,22159.5,22154.75,22158,680 +1720582200,22158,22158.5,22152.75,22153.75,479 +1720584000,22153.5,22153.5,22147.75,22153,613 +1720585800,22153,22161.25,22153,22159.75,868 +1720587600,22159.5,22161,22146.75,22148.5,1252 +1720589400,22148.75,22151,22140.25,22141.5,1374 +1720591200,22141,22153,22141,22151.75,1410 +1720593000,22152,22159.25,22144,22144.75,1919 +1720594800,22145.25,22158.75,22141.75,22155.5,2515 +1720596600,22155.5,22164,22153,22157,2136 +1720598400,22156.25,22172,22155,22168,3390 +1720600200,22168.25,22175.5,22165.75,22175.25,2147 +1720602000,22175,22176,22170.5,22171.75,1967 +1720603800,22171.75,22176,22165.25,22171.5,1948 +1720605600,22171.75,22185.75,22169,22183.75,2594 +1720607400,22184,22186,22178.5,22181,2099 +1720609200,22180.75,22184.5,22174.25,22178,1836 +1720611000,22177.75,22204,22177.75,22194,4582 +1720612800,22193.5,22208.5,22192.25,22205.75,5337 +1720614600,22205.5,22211.25,22195,22198,7491 +1720616400,22198.5,22210,22196.25,22202.25,7234 +1720618200,22202,22221.75,22165.5,22208.25,79705 +1720620000,22208,22240.5,22193,22215.75,58029 +1720621800,22216,22218.25,22167.75,22173.5,42023 +1720623600,22173.5,22197.25,22147,22196.75,36961 +1720625400,22197,22213.5,22192,22211.25,26476 +1720627200,22211,22259.75,22204.25,22259.5,34107 +1720629000,22259.5,22294,22251.75,22291.5,33894 +1720630800,22291.5,22312,22284.5,22298.25,29863 +1720632600,22298,22324.5,22292.75,22318,21292 +1720634400,22318.5,22328.75,22305,22312,17618 +1720636200,22312.5,22339.25,22308,22323.75,18717 +1720638000,22323.5,22323.5,22297,22314.25,20632 +1720639800,22314.25,22360.75,22307.75,22338.5,59263 +1720641600,22337.75,22339.75,22322,22339.25,14870 +1720643400,22339,22341.25,22329.25,22340.5,3391 +1720648800,22339.5,22343,22333.5,22338.75,1624 +1720650600,22338.5,22339,22324.5,22333.75,1579 +1720652400,22333.25,22333.75,22323.75,22326,968 +1720654200,22325.25,22328.5,22321,22325.25,1371 +1720656000,22325.25,22328.5,22312,22314.5,1690 +1720657800,22314.75,22318.25,22303,22306.5,2045 +1720659600,22306.25,22308.75,22297.25,22308.25,2188 +1720661400,22308.25,22322,22308.25,22321.25,2397 +1720663200,22321,22325,22317.5,22319.75,1042 +1720665000,22319.5,22324.75,22315.25,22317.75,1150 +1720666800,22317.5,22320,22313.75,22319,857 +1720668600,22319.5,22328,22319.5,22327.75,1244 +1720670400,22327.5,22328.75,22324,22325,726 +1720672200,22325.25,22326,22322.25,22324.25,350 +1720674000,22324.5,22331.5,22324.25,22326.25,1050 +1720675800,22326,22330,22311.25,22313.25,1377 +1720677600,22313,22326.25,22312,22324.5,2008 +1720679400,22324.75,22332.75,22319.5,22325,2067 +1720681200,22324.5,22325.75,22317.25,22320,2385 +1720683000,22320.25,22331.25,22319,22327.25,1510 +1720684800,22327.75,22334,22322,22327.25,2811 +1720686600,22327,22335.75,22320.25,22325,2134 +1720688400,22325.5,22327,22318.25,22320.75,1899 +1720690200,22321,22329,22316.75,22326.75,1906 +1720692000,22326.75,22328.25,22320.5,22324.5,1552 +1720693800,22324.75,22327,22320.25,22325.25,1722 +1720695600,22325.5,22331,22323.25,22326.75,1998 +1720697400,22327,22330.75,22326,22326.5,1719 +1720699200,22326,22334.75,22309.75,22334.75,5652 +1720701000,22328.75,22427.75,22320.25,22336.25,50718 +1720702800,22336,22362.25,22317.25,22338.75,23758 +1720704600,22338.5,22346.25,22266.5,22313.5,97439 +1720706400,22313.25,22316,22101,22135,99853 +1720708200,22135.5,22170.5,22044.75,22048,73031 +1720710000,22048,22091.5,21971.25,21980.5,75093 +1720711800,21980.25,21992.75,21919.75,21924.75,72181 +1720713600,21925.5,21973.25,21898.25,21956,51930 +1720715400,21955.75,21983.25,21879.5,21887.5,44551 +1720717200,21888,21927.5,21864.5,21926.75,36709 +1720719000,21926.25,21926.25,21829.75,21835,36161 +1720720800,21834.5,21884.75,21821.25,21855,32848 +1720722600,21854.5,21914.5,21851.5,21912.25,30024 +1720724400,21911.75,21938,21875,21880.75,35078 +1720726200,21879.25,21933.75,21873,21873.75,58309 +1720728000,21873.75,21906.5,21853.25,21889.75,18826 +1720729800,21890,21896.5,21874.75,21876.75,2854 +1720735200,21876.75,21892.75,21864,21873,2755 +1720737000,21873.5,21894,21873.5,21885.75,1725 +1720738800,21885.75,21902.75,21885.5,21897.75,2023 +1720740600,21897.75,21899.25,21847.25,21858.5,2922 +1720742400,21859,21890.75,21853.75,21890.25,3608 +1720744200,21890.75,21893.5,21877.75,21878.25,2703 +1720746000,21878.5,21887.25,21875.75,21886.25,1499 +1720747800,21886.5,21887,21865.5,21874,2673 +1720749600,21874,21876.75,21861.5,21874.25,3737 +1720751400,21875,21876.75,21862,21864,1197 +1720753200,21864,21869,21855.75,21856,1078 +1720755000,21856.75,21868.5,21856.75,21864.5,865 +1720756800,21864.25,21870,21858.75,21861.5,939 +1720758600,21861.5,21861.5,21831,21840,2493 +1720760400,21840.5,21856,21815.75,21855.75,3498 +1720762200,21856,21865.75,21849.25,21862.25,2249 +1720764000,21862,21876.75,21847.75,21873.75,2661 +1720765800,21874.5,21881,21862,21867.75,1985 +1720767600,21867.5,21875.25,21847.25,21850,3078 +1720769400,21850,21854,21824.5,21845.25,3692 +1720771200,21845,21877.75,21845,21875.25,3690 +1720773000,21874.75,21881,21869.5,21879.5,3944 +1720774800,21880,21892,21861.75,21870,4293 +1720776600,21870,21885,21864.25,21880.5,2548 +1720778400,21879,21891,21866.5,21875.25,2467 +1720780200,21875.25,21880.75,21857,21872.25,3136 +1720782000,21872.5,21879.5,21848,21873.25,3993 +1720783800,21873.5,21889.5,21872.5,21887.5,3443 +1720785600,21887.75,21887.75,21850,21863,4623 +1720787400,21863.5,21912.5,21779,21883.25,24804 +1720789200,21883.5,21897.75,21865.75,21887.5,13842 +1720791000,21887.25,21993.75,21869.25,21986.75,88755 +1720792800,21987,22031,21966,21994.5,65953 +1720794600,21994.5,22105.25,21989,22080.5,54419 +1720796400,22080.25,22110.25,22066.75,22099.25,38240 +1720798200,22099.5,22110.75,22033.75,22039,30164 +1720800000,22039,22058.75,21998.75,22028.75,40922 +1720801800,22029,22076.75,22017.25,22074.5,25544 +1720803600,22074.5,22112.5,22066.75,22111.75,23854 +1720805400,22111.25,22185,22104,22154.25,40538 +1720807200,22154.25,22167.75,22125.25,22147.75,28704 +1720809000,22147.75,22156,22135,22154,19506 +1720810800,22153,22156,22106,22119.5,24814 +1720812600,22119.5,22119.75,21954.25,21984.5,95171 +1720814400,21984.5,22006.25,21969.75,21974.5,15071 +1720816200,21974,21985.25,21973.75,21983.75,2959 +1720994400,22024,22034,21952,21982.5,7882 +1720996200,21981,21990.5,21972.5,21987.5,2394 +1720998000,21987.25,21997.5,21973.25,21988.75,2749 +1720999800,21989.5,22005,21985.5,22004,1282 +1721001600,22004.75,22009.25,21992.75,22005.75,1762 +1721003400,22006,22021.75,22004.25,22014,2037 +1721005200,22014.25,22020.75,22011.5,22012.5,1500 +1721007000,22012,22025,22011.75,22018.75,1403 +1721008800,22019,22025.5,22004,22018.25,4725 +1721010600,22018,22022,22011,22017,962 +1721012400,22016,22022,22013.5,22021.75,841 +1721014200,22022,22024,22017,22019.75,640 +1721016000,22019.5,22023.25,22017,22021.75,572 +1721017800,22021.75,22035.5,22021,22033,1368 +1721019600,22032,22042.25,22030.5,22041,1383 +1721021400,22041,22057.5,22040.25,22053,1766 +1721023200,22052.25,22064.75,22041,22057,2621 +1721025000,22057,22063.75,22054,22063,1676 +1721026800,22063.25,22074.25,22056.5,22066.5,3381 +1721028600,22066.25,22076.5,22055.5,22060.25,2402 +1721030400,22060,22075.5,22059,22067.5,3669 +1721032200,22067,22073,22065.75,22071.25,1734 +1721034000,22070.5,22072.75,22065.25,22069,1548 +1721035800,22069.5,22075.75,22066.5,22068.75,1868 +1721037600,22068.5,22079.75,22051.75,22069,2913 +1721039400,22070.25,22072.25,22063.75,22072,1657 +1721041200,22071.75,22090.25,22070.25,22088.5,4482 +1721043000,22088.5,22096.5,22060.25,22064.75,5541 +1721044800,22065.25,22081.5,22043,22072.75,7094 +1721046600,22072.75,22078.5,22037.75,22046,7441 +1721048400,22046.25,22063.25,22042.75,22053.5,8050 +1721050200,22054,22110.25,22025.75,22071.75,99437 +1721052000,22071.5,22131.5,22067.25,22125.5,46654 +1721053800,22125.25,22182.5,22122.75,22171.75,41222 +1721055600,22171.75,22241,22168,22178.25,42820 +1721057400,22178,22189.25,22108,22145.25,50448 +1721059200,22144.75,22148.75,22047.25,22107.75,47335 +1721061000,22107.75,22130.75,22074.25,22095.5,34122 +1721062800,22096.25,22097,22030.5,22048.75,42232 +1721064600,22048,22052.5,22000.5,22013.5,36013 +1721066400,22013.75,22047,21991.5,22044.75,26707 +1721068200,22045,22077,22024.5,22061.75,27342 +1721070000,22061.5,22087.25,22047.75,22064.75,25555 +1721071800,22065,22081.5,21950.25,22037.25,66550 +1721073600,22037.75,22065,22028.75,22063.25,13620 +1721075400,22063.75,22075,22059.25,22069.25,3946 +1721080800,22072,22091,22068.25,22090,2178 +1721082600,22090.5,22091,22074.25,22078.75,1613 +1721084400,22078.25,22084,22075.5,22084,638 +1721086200,22084.25,22087.5,22074.25,22075.75,1539 +1721088000,22076,22084.25,22072,22077.75,1863 +1721089800,22077.25,22078.25,22063,22071.5,1375 +1721091600,22072.25,22081,22064,22072.5,2444 +1721093400,22072,22079.5,22071.5,22076.75,2863 +1721095200,22076.75,22095.5,22076.75,22095,2577 +1721097000,22095,22099,22086,22097.5,917 +1721098800,22097,22098,22084,22092.25,1075 +1721100600,22092.5,22097.25,22089,22091.5,751 +1721102400,22091.75,22097.25,22088,22088.5,744 +1721104200,22088,22091.75,22082.75,22083.25,731 +1721106000,22083.75,22087.5,22081,22087,779 +1721107800,22087.25,22093.25,22077.5,22084.25,1291 +1721109600,22084.25,22085.5,22067.5,22073.5,1859 +1721111400,22074.25,22078,22057.25,22064,1761 +1721113200,22064,22064.25,22007.25,22035.75,5620 +1721115000,22036.75,22044.5,22023.25,22025.5,3280 +1721116800,22025.75,22030.75,21985.75,22012.75,7140 +1721118600,22013.5,22050,22005.5,22046.25,3823 +1721120400,22046.75,22054.5,22032.75,22039.25,2837 +1721122200,22039,22046.5,22019.75,22044.75,3086 +1721124000,22044,22071.25,22040.25,22071,3881 +1721125800,22071.5,22079.5,22059,22063.5,2991 +1721127600,22064,22081.5,22061,22070.5,4739 +1721129400,22069.75,22079,22061.25,22074.75,3136 +1721131200,22075,22080.5,22069.25,22075.5,3007 +1721133000,22072.75,22097.5,22019,22081.75,11939 +1721134800,22082,22094.75,22066,22092.75,7987 +1721136600,22093.25,22128.5,22011,22025,78208 +1721138400,22024.75,22039,21929.5,21967.75,79433 +1721140200,21967.75,22024,21953,21986,47628 +1721142000,21985.75,22052.75,21966.5,22001,42194 +1721143800,22001.25,22020,21969.5,21994.5,29172 +1721145600,21994.75,22011.25,21914,21931.5,37431 +1721147400,21931.25,21992.75,21908.5,21989.5,37819 +1721149200,21989,21989,21944.25,21955.25,22731 +1721151000,21955.75,21978.25,21939,21969.5,20879 +1721152800,21969.25,21991.5,21929.75,21978,25050 +1721154600,21977.75,22034.25,21970.75,22034,32826 +1721156400,22034,22037.5,22002.75,22022.5,22334 +1721158200,22022.5,22058.25,22006,22043.5,41705 +1721160000,22043.75,22052.25,22030.25,22043.5,12958 +1721161800,22043,22045.75,22032.5,22032.5,1886 +1721167200,22035,22041.75,22022.75,22033.75,1599 +1721169000,22033.5,22037.75,22030.25,22033,689 +1721170800,22033.5,22034.25,22001,22011,2068 +1721172600,22010,22015.5,22007.75,22009.25,1026 +1721174400,22009.5,22010.5,22001.5,22008,927 +1721176200,22008.25,22023.25,22007.5,22007.5,1374 +1721178000,22008.25,22008.5,21997.5,22003.5,1284 +1721179800,22004.25,22005,21990.75,21994.5,1642 +1721181600,21995,22001.5,21991.25,21995.5,886 +1721183400,21995.75,22007.5,21995.25,21996.25,1113 +1721185200,21996.25,21999,21986.75,21996,1082 +1721187000,21996,21998.5,21969.5,21979.25,1972 +1721188800,21979.5,21982,21971.5,21973,902 +1721190600,21973.5,21975,21960.75,21968.5,1499 +1721192400,21968.25,21979,21951.25,21957.75,3127 +1721194200,21958.25,21969,21952.25,21953,1667 +1721196000,21953.5,21957.25,21859.5,21886,9304 +1721197800,21886.25,21903,21875.75,21899,5041 +1721199600,21899.25,21902.25,21845.5,21853,9782 +1721201400,21853,21860,21791,21807,10894 +1721203200,21807.25,21821,21752.25,21760.75,13513 +1721205000,21761,21791.5,21752.5,21787.5,8906 +1721206800,21787.25,21797,21780.5,21781.5,3773 +1721208600,21781.25,21801,21764.25,21787.5,5114 +1721210400,21787.25,21801.25,21778.75,21796.75,4541 +1721212200,21796.75,21811.75,21764.5,21778,5685 +1721214000,21778.5,21793.5,21714,21726.5,12560 +1721215800,21725.75,21737.5,21703.75,21730.75,10709 +1721217600,21730.5,21764.25,21719.75,21750.25,10367 +1721219400,21749.75,21761.25,21717.25,21724.5,12393 +1721221200,21724.25,21741,21698.5,21704.25,16947 +1721223000,21704.5,21725.5,21650.25,21653,99107 +1721224800,21653,21656.75,21541.75,21574.75,87503 +1721226600,21574.75,21623.5,21548.25,21567.25,59421 +1721228400,21567,21595.75,21534.25,21575,49343 +1721230200,21575.25,21580,21497,21530.75,46490 +1721232000,21531,21533.25,21470.75,21480.5,43607 +1721233800,21480,21512.5,21451.75,21507,45628 +1721235600,21507.25,21510.5,21455.25,21490.25,35799 +1721237400,21490.5,21528.5,21463.5,21475.5,31052 +1721239200,21476,21517.5,21455.75,21503.25,28280 +1721241000,21503,21519,21455.75,21470.25,26650 +1721242800,21470,21507.75,21441.75,21499.25,33944 +1721244600,21499.5,21516.5,21431.75,21436,59413 +1721246400,21436.5,21463.5,21409.75,21462.5,22750 +1721248200,21462.25,21468.75,21452.5,21460.75,3663 +1721253600,21468.25,21511,21468.25,21496.25,5294 +1721255400,21496.75,21508.75,21479.25,21505.5,3124 +1721257200,21505.5,21507,21495.75,21503.5,1141 +1721259000,21503.75,21511.75,21497.25,21502.5,1540 +1721260800,21502,21511.5,21498,21508.25,2479 +1721262600,21508.5,21518.25,21504.75,21507.5,1973 +1721264400,21507.5,21524,21496.5,21513.75,3009 +1721266200,21513,21516.5,21507.75,21514,1886 +1721268000,21514.75,21516.25,21499.25,21507,2454 +1721269800,21507.5,21511,21501,21506,962 +1721271600,21506.25,21508,21489.25,21493.75,1256 +1721273400,21494,21497.75,21469,21495,2518 +1721275200,21495.25,21502,21480,21488.5,1539 +1721277000,21488.5,21499,21483.25,21497,1042 +1721278800,21496.75,21500.75,21489.5,21496.75,968 +1721280600,21496.5,21522.25,21496.5,21519.5,2663 +1721282400,21519.5,21573.75,21502,21553.75,9611 +1721284200,21553.5,21606.5,21553,21584.25,7695 +1721286000,21585.5,21588.25,21502,21509.5,9895 +1721287800,21509.25,21546.25,21480.25,21543,8740 +1721289600,21543,21547.75,21503.5,21521.25,6992 +1721291400,21520.25,21569.75,21514.5,21569.25,5106 +1721293200,21568.75,21572.75,21542,21542.25,4167 +1721295000,21542.25,21545.75,21502.75,21506.25,6012 +1721296800,21505.75,21508.75,21462.5,21484.25,8789 +1721298600,21484,21524.75,21480.5,21516.75,4169 +1721300400,21517.5,21526.75,21502.75,21508.75,4981 +1721302200,21509.25,21535.75,21505.5,21532,3736 +1721304000,21531.75,21558,21517.5,21551.5,6905 +1721305800,21552,21592,21546.75,21589,12152 +1721307600,21588.75,21606.5,21577,21585,15267 +1721309400,21585.5,21593.25,21463.75,21511.75,96643 +1721311200,21512,21551,21484.5,21490.5,59671 +1721313000,21490.75,21491.75,21337,21433.75,102677 +1721314800,21434,21448.75,21260.5,21265.75,70294 +1721316600,21266,21306,21229,21241,60319 +1721318400,21241.5,21288.75,21217,21277.75,42534 +1721320200,21278,21358.25,21264.75,21357.5,42281 +1721322000,21357.5,21390.25,21299,21346.5,41776 +1721323800,21346.5,21378,21304.75,21317.25,34975 +1721325600,21317.25,21336.25,21285.5,21293.5,37745 +1721327400,21293.5,21302.5,21244.5,21290.75,46807 +1721329200,21290.25,21315,21202.75,21267.75,61217 +1721331000,21267.25,21405,21255.75,21335.25,79437 +1721332800,21335.5,21372,21309.25,21368,21772 +1721334600,21368.25,21397.75,21367,21378.75,5647 +1721340000,21399,21420.75,21384.5,21391.25,4854 +1721341800,21391.75,21406.75,21380.25,21399.25,3322 +1721343600,21399.75,21409.25,21391.75,21407.25,899 +1721345400,21408,21408.5,21387.5,21389.75,1652 +1721347200,21389.75,21406.75,21379.25,21405,2251 +1721349000,21405.25,21409,21388.25,21391.25,2739 +1721350800,21392,21401.5,21384.25,21398.75,1192 +1721352600,21398.5,21406.5,21388.25,21391.5,3330 +1721354400,21392,21401.25,21379.75,21396.25,2928 +1721356200,21395.25,21402.75,21392,21396.75,790 +1721358000,21396.5,21402.75,21391.25,21396.5,770 +1721359800,21395.5,21400.25,21389.5,21399.75,826 +1721361600,21400,21400.25,21393.25,21397.75,625 +1721363400,21397.75,21404,21395.5,21401.25,658 +1721365200,21401.5,21405.25,21392,21397,901 +1721367000,21397.25,21407.25,21395.25,21406.75,751 +1721368800,21406.75,21423.75,21405,21414.75,2080 +1721370600,21414.5,21415,21342,21351.5,5659 +1721372400,21352,21352.25,21262.75,21272.75,11256 +1721374200,21272.25,21285,21197.5,21240.75,13554 +1721376000,21240.75,21287.5,21229,21281.5,9269 +1721377800,21281.5,21308.25,21270.75,21284,5847 +1721379600,21284.5,21310,21251.5,21252,5708 +1721381400,21252,21304,21251.5,21294.75,7825 +1721383200,21293.75,21351.5,21291.5,21345.75,5909 +1721385000,21345.25,21347.5,21308.75,21313.5,6704 +1721386800,21313.5,21383.25,21307.5,21372.75,9734 +1721388600,21373.5,21381.25,21358.5,21367.25,5426 +1721390400,21367,21388.5,21342.75,21346.5,6609 +1721392200,21346,21387,21343.5,21383.5,7327 +1721394000,21382.75,21389,21312.75,21312.75,16487 +1721395800,21312.5,21420.5,21279.75,21328,85455 +1721397600,21327.75,21361,21242.75,21245.5,62983 +1721399400,21245.75,21283,21218.5,21270.25,54110 +1721401200,21270.5,21319.25,21187.5,21190.5,53821 +1721403000,21190.25,21262.25,21148,21260.75,49448 +1721404800,21261.75,21270.25,21182.25,21192,37925 +1721406600,21192.5,21199.25,21130.5,21173.25,40678 +1721408400,21173.25,21175.25,21098,21134.75,36625 +1721410200,21135,21168,21107.5,21165.5,32272 +1721412000,21164.75,21190,21136.75,21140.25,27264 +1721413800,21140.25,21168.5,21113.75,21164.5,27128 +1721415600,21165,21228.5,21161,21212.25,33168 +1721417400,21211.5,21215.5,21129,21155.75,56491 +1721419200,21156.25,21182.25,21136.75,21145.25,14857 +1721421000,21145.25,21150.25,21139.75,21145.5,3116 +1721599200,21193,21229,21171.25,21223.75,7582 +1721601000,21224.5,21238.75,21218.75,21234.75,2913 +1721602800,21234.75,21286,21233.5,21278.5,7046 +1721604600,21277.75,21281,21252.25,21261,3003 +1721606400,21260.75,21268,21210.5,21241.75,4307 +1721608200,21242,21255.75,21226.5,21255,2867 +1721610000,21254.25,21257.25,21200.75,21221.25,3550 +1721611800,21220.25,21233.25,21177.75,21189.75,5033 +1721613600,21190,21197.25,21162.75,21186.5,3982 +1721615400,21187.5,21211.5,21179.25,21197.25,2731 +1721617200,21197.5,21243.5,21195.25,21229,3750 +1721619000,21228.75,21230.5,21209,21221.25,1883 +1721620800,21222,21224.5,21184.75,21220.75,2398 +1721622600,21220.75,21248.25,21214,21245.25,1992 +1721624400,21244.25,21252.25,21222,21231,1920 +1721626200,21230.75,21245.25,21229.5,21232.25,1437 +1721628000,21231.5,21269.75,21208,21246.25,4417 +1721629800,21246.25,21268.25,21241.5,21260.25,2532 +1721631600,21260.5,21263.5,21202,21236.25,5802 +1721633400,21235.5,21282,21227.5,21267.75,3959 +1721635200,21267,21277.5,21251,21270,4426 +1721637000,21270.5,21285,21256.75,21259.25,3248 +1721638800,21259.5,21279,21253.25,21275,2870 +1721640600,21275.75,21296.5,21274,21290.5,3191 +1721642400,21290.25,21319,21281.75,21312.75,6285 +1721644200,21313.5,21335,21302.75,21333.75,4051 +1721646000,21334,21336.25,21310.25,21317.75,4658 +1721647800,21317.5,21343.25,21316.25,21341.5,4374 +1721649600,21341.25,21370.5,21336.5,21366.75,6857 +1721651400,21367,21375,21351,21356.75,6499 +1721653200,21356.25,21402.5,21355,21398.75,13704 +1721655000,21398.75,21470.75,21326.75,21414.5,92165 +1721656800,21414.25,21424.75,21339,21405.75,57174 +1721658600,21406,21462.75,21373.5,21398.25,50090 +1721660400,21398.75,21442,21272.25,21281,53847 +1721662200,21281.5,21318,21253.75,21309.25,39744 +1721664000,21309.25,21350.75,21279.5,21334.25,27372 +1721665800,21334.5,21417.25,21323,21405.5,26241 +1721667600,21405.5,21438,21401.5,21426,21011 +1721669400,21426,21460.25,21419.75,21443.5,23335 +1721671200,21444,21488.75,21436.5,21464.75,20468 +1721673000,21464.5,21486.25,21453.5,21455,17247 +1721674800,21455.25,21466.75,21423.25,21438.25,25726 +1721676600,21438.5,21476.5,21423.5,21442.25,40636 +1721678400,21442,21456.75,21411,21415,14331 +1721680200,21415.75,21425.75,21408.5,21424.75,2505 +1721685600,21426,21437,21417,21436.75,1810 +1721687400,21437,21442.25,21426.75,21430.5,2505 +1721689200,21430.25,21432,21416.5,21419.5,2543 +1721691000,21419,21420,21397.25,21398.75,1731 +1721692800,21399.25,21410.5,21391.5,21395.25,2860 +1721694600,21395.5,21401.75,21369,21381.25,2652 +1721696400,21382,21412.75,21377,21408.25,2264 +1721698200,21408.5,21409.75,21384.75,21399,1864 +1721700000,21398.75,21403,21379,21390.5,1434 +1721701800,21391.5,21397,21388.25,21391.5,859 +1721703600,21392.5,21393,21355.5,21372,2404 +1721705400,21371,21379,21366.25,21377,1630 +1721707200,21377.25,21395.5,21377,21384.25,1139 +1721709000,21384.25,21388.5,21375.75,21385,833 +1721710800,21385.25,21397.75,21384.5,21388.25,978 +1721712600,21387.25,21393.5,21365.5,21376.25,1688 +1721714400,21376.75,21380,21342,21349.75,3220 +1721716200,21349.5,21391.25,21349,21381,3905 +1721718000,21381.5,21383.5,21312.25,21324.75,5878 +1721719800,21325.25,21363.25,21319.5,21337,5213 +1721721600,21337.5,21361.25,21320.25,21331.75,5613 +1721723400,21332,21374,21330.5,21364.5,3450 +1721725200,21365,21415.5,21364.25,21406.75,4417 +1721727000,21406.75,21414,21400.25,21402.75,2399 +1721728800,21402.5,21427.25,21396,21426.25,2984 +1721730600,21425.75,21438,21407.5,21417.5,3779 +1721732400,21417.25,21453,21416.75,21449.25,4583 +1721734200,21449.25,21459.5,21425.25,21439.75,5159 +1721736000,21439.25,21440,21382.25,21396.25,7145 +1721737800,21396,21418.5,21367.75,21412.75,10509 +1721739600,21412.5,21428.75,21392.25,21401,10509 +1721741400,21401.75,21480,21377.5,21450.25,70208 +1721743200,21450.5,21491.75,21404.5,21462,54736 +1721745000,21463,21468.25,21371.5,21413.25,53023 +1721746800,21413.25,21528.75,21410.25,21507.25,46948 +1721748600,21508.25,21518.25,21470.5,21478,24887 +1721750400,21478.75,21484.75,21381,21408.75,37247 +1721752200,21408.5,21423,21370.5,21393.25,27137 +1721754000,21393.25,21418.25,21359.75,21403.5,25305 +1721755800,21403,21432,21385.75,21423.75,20894 +1721757600,21423,21441,21390.5,21405.25,21896 +1721759400,21405.5,21434.5,21400.25,21419.5,16874 +1721761200,21419.75,21439.75,21411.25,21430.5,15630 +1721763000,21430.25,21431.75,21348,21368.75,41852 +1721764800,21368.75,21443.75,21346.75,21403.75,24051 +1721766600,21403.5,21424,21386.5,21390.25,5124 +1721772000,21327,21327,21230.25,21246,7865 +1721773800,21245.25,21280.5,21245.25,21261,4379 +1721775600,21261,21261.5,21244.25,21253.5,2077 +1721777400,21252.75,21255.5,21236.25,21236.25,3807 +1721779200,21236.75,21272.5,21236.75,21262.75,3768 +1721781000,21263,21282.25,21256.5,21271,3065 +1721782800,21272.5,21280.75,21264.25,21278,2903 +1721784600,21279,21281,21256,21259.25,3601 +1721786400,21258.25,21267.25,21252.5,21263.75,1086 +1721788200,21264.5,21267.75,21256.25,21262.5,796 +1721790000,21262.25,21266.5,21245,21249,1078 +1721791800,21249.5,21252.5,21237,21242.5,1224 +1721793600,21242.75,21245,21175.75,21177.5,4961 +1721795400,21178.25,21184,21165.25,21173.5,2358 +1721797200,21173.75,21214.5,21170.5,21210.25,2672 +1721799000,21210.25,21219.5,21198,21207.25,2221 +1721800800,21207.75,21219.5,21178.5,21188,4644 +1721802600,21186.75,21191.5,21156.75,21165.5,4425 +1721804400,21164.75,21192,21152,21175,5642 +1721806200,21175.25,21197.25,21160,21160.5,5288 +1721808000,21161.5,21182,21130,21133,7165 +1721809800,21133.5,21196.5,21127.25,21190.5,6019 +1721811600,21190.25,21195.5,21147,21157,4663 +1721813400,21155.75,21170,21147.25,21160.75,3368 +1721815200,21161.25,21194,21159.5,21179.25,3959 +1721817000,21179.25,21182,21149.75,21160,4199 +1721818800,21160.5,21174.5,21133.75,21171.75,7200 +1721820600,21172,21174,21139,21147.25,6792 +1721822400,21147.25,21149,21082.75,21084,12948 +1721824200,21084.75,21094,21051.5,21077.25,19324 +1721826000,21077.5,21096,21065.25,21084.25,17536 +1721827800,21084.5,21097.75,20945,20956,96881 +1721829600,20955.5,20967.75,20910.25,20929.25,63763 +1721831400,20930,20942,20855.75,20879,53196 +1721833200,20880.25,20887.5,20814,20838.75,44374 +1721835000,20839,20859.25,20801.25,20803.25,37304 +1721836800,20803.5,20811.5,20765.25,20776.25,38945 +1721838600,20776.75,20798,20752.5,20765.5,34453 +1721840400,20765.25,20824.5,20754.75,20790.75,32829 +1721842200,20791.25,20819,20759.25,20764,28751 +1721844000,20764,20774.75,20728.25,20734.75,30935 +1721845800,20734.25,20744.25,20668,20692.5,44110 +1721847600,20692,20699.5,20655.25,20661,36927 +1721849400,20661.5,20751.5,20612.75,20648.5,88167 +1721851200,20649,20714.5,20635,20707.25,26478 +1721853000,20707.75,20720.75,20700,20713.5,4601 +1721858400,20704,20748.5,20701.5,20722.5,4344 +1721860200,20722,20736.25,20716.5,20723,2275 +1721862000,20723,20734,20707,20721.75,2336 +1721863800,20721.25,20726,20710,20715.25,1892 +1721865600,20714.75,20746.25,20701.5,20735,3893 +1721867400,20734,20745.75,20719.25,20737,2935 +1721869200,20736.25,20747.5,20724.5,20736.75,2519 +1721871000,20737.5,20738,20691.25,20700.5,3307 +1721872800,20700.75,20719.5,20699.75,20703.5,2662 +1721874600,20703.5,20708.5,20660,20676.25,4528 +1721876400,20676.75,20712.5,20676.75,20711.5,2689 +1721878200,20711.75,20728,20701.75,20711.5,2662 +1721880000,20711.75,20718,20697,20710.25,1831 +1721881800,20710.75,20718.5,20691,20698.25,1823 +1721883600,20698.25,20713,20691.25,20698.25,1483 +1721885400,20698,20699.25,20676.5,20679.25,1996 +1721887200,20679.25,20692,20598,20687.25,12059 +1721889000,20688,20720,20676.5,20688.25,5786 +1721890800,20688,20705.75,20614.5,20653.25,10544 +1721892600,20652.5,20666.75,20607,20631,8673 +1721894400,20629.5,20634.25,20506,20582.75,17073 +1721896200,20581.75,20648.5,20577.5,20642,9768 +1721898000,20642.25,20679,20607,20627.5,8297 +1721899800,20627.5,20647.25,20578.75,20587.75,6784 +1721901600,20587,20607.5,20540.5,20549.25,8256 +1721903400,20550,20613,20545.75,20602.75,8067 +1721905200,20603.5,20652,20598.75,20605.5,7957 +1721907000,20606,20634.5,20570.75,20575,6417 +1721908800,20574.75,20611.75,20564.75,20574.75,6660 +1721910600,20575.75,20678.75,20524,20677.75,26257 +1721912400,20677.25,20688.5,20618.25,20661.5,21257 +1721914200,20661,20670.75,20460.5,20475.25,107841 +1721916000,20476,20532,20327.25,20521.5,107712 +1721917800,20521.75,20661,20485.75,20658.75,75818 +1721919600,20658.25,20724,20594.25,20646.25,61194 +1721921400,20646.5,20681,20586.5,20679,44708 +1721923200,20678.75,20800.25,20634.75,20785,54448 +1721925000,20786,20805.25,20744.25,20778,37364 +1721926800,20778.5,20834.5,20691.25,20707.75,41530 +1721928600,20709,20746.25,20689,20733.5,25469 +1721930400,20733.25,20738.25,20634.75,20665.5,30661 +1721932200,20665,20689.25,20554,20572.25,38498 +1721934000,20571.5,20688.5,20566.75,20659.25,37561 +1721935800,20659.75,20668.5,20426,20435,67271 +1721937600,20435.25,20450.75,20385,20424.25,28015 +1721939400,20423.75,20438.75,20399.5,20438.75,5208 +1721944800,20447,20479,20442.75,20451.75,4676 +1721946600,20452.5,20472,20447.25,20449.5,1875 +1721948400,20449.5,20468,20439,20463.75,2465 +1721950200,20463.75,20469.25,20459.75,20467.5,1007 +1721952000,20466.25,20507.75,20462.75,20490.5,3285 +1721953800,20490.25,20501,20482.25,20491.75,1724 +1721955600,20491.5,20516.75,20489.75,20507.5,2211 +1721957400,20507.5,20528.5,20505.25,20525.5,1944 +1721959200,20524.75,20535.75,20513,20533.5,1815 +1721961000,20533,20534,20509.5,20512,1498 +1721962800,20511.75,20531,20501.25,20528.25,2260 +1721964600,20528.25,20533.25,20514.25,20517.25,1399 +1721966400,20517.5,20541.5,20509.25,20539.75,1389 +1721968200,20540.25,20551.5,20533.25,20548.75,1714 +1721970000,20548.75,20558.75,20542,20558.25,1553 +1721971800,20558.25,20559.75,20509,20510.75,2524 +1721973600,20510.75,20558,20508.5,20522.25,3698 +1721975400,20521.5,20548,20520.25,20532.75,2849 +1721977200,20531.5,20581.5,20528.75,20562.5,5303 +1721979000,20562.25,20597.5,20556.5,20591.25,5705 +1721980800,20590.75,20620.5,20575.75,20612.25,6218 +1721982600,20611,20665.25,20596.25,20664.5,6174 +1721984400,20663.75,20666,20623.75,20627.25,5402 +1721986200,20628,20647.5,20627,20636.75,2738 +1721988000,20637.25,20641,20612.25,20621.5,3097 +1721989800,20621.75,20645.25,20607.5,20612,3848 +1721991600,20612.25,20636.75,20598.5,20635.5,4318 +1721993400,20636.25,20658.75,20634.25,20657.25,4094 +1721995200,20656.25,20666.75,20643.5,20653,5026 +1721997000,20652.5,20680.5,20603.5,20621.75,16584 +1721998800,20622.75,20628,20600,20607,10485 +1722000600,20607,20610.25,20504.5,20573.25,83207 +1722002400,20574,20636.25,20489.25,20581.25,69051 +1722004200,20581.25,20593,20484.25,20572,50841 +1722006000,20571.75,20605.75,20534.5,20552.5,37843 +1722007800,20553.25,20638.25,20542.75,20629,34532 +1722009600,20629.25,20693.25,20621.25,20674.75,33804 +1722011400,20674.25,20733.5,20673,20720.75,29898 +1722013200,20721,20741.75,20700.25,20733.75,24486 +1722015000,20733.5,20738,20592.5,20638.25,48765 +1722016800,20639.25,20665.75,20608.25,20621.25,22509 +1722018600,20622,20642.75,20561.75,20574,27137 +1722020400,20573.75,20635.25,20549.25,20627.75,32181 +1722022200,20627.25,20634.75,20548,20619.25,58042 +1722024000,20619.5,20634.25,20610.75,20632,14383 +1722025800,20631.25,20633.25,20616.25,20619.75,1900 +1722204000,20615.75,20686.25,20611.75,20663.25,4347 +1722205800,20663,20681.5,20655.75,20676.75,2219 +1722207600,20676,20693.5,20669.25,20686.25,1612 +1722209400,20686.75,20697.75,20679.75,20685,1425 +1722211200,20686.5,20737.75,20682.5,20730.5,4502 +1722213000,20730.25,20774,20722.25,20744,5837 +1722214800,20743.75,20753.5,20724,20734.5,5477 +1722216600,20735,20761.75,20726,20737.5,5722 +1722218400,20739.25,20759.5,20729,20746.75,2880 +1722220200,20746.5,20746.5,20730,20730.75,1164 +1722222000,20732.25,20743.25,20730.25,20740,647 +1722223800,20740.75,20756.5,20740.75,20746.75,1115 +1722225600,20746.75,20754,20746.5,20746.75,436 +1722227400,20747,20748.25,20737.5,20744.5,579 +1722229200,20745,20759.75,20741.75,20758.25,1215 +1722231000,20758,20772.25,20748.75,20755.5,1958 +1722232800,20755.5,20762.25,20745.75,20749,1996 +1722234600,20749.75,20778.75,20734.75,20766,2980 +1722236400,20765.75,20767.25,20702.25,20723.75,5564 +1722238200,20723,20726.25,20663.75,20682.25,6005 +1722240000,20681.5,20728.5,20671,20707.25,5104 +1722241800,20707.5,20707.5,20672,20693,3734 +1722243600,20693.25,20704,20678.75,20701.75,2514 +1722245400,20701.5,20716.5,20692.5,20713.75,1775 +1722247200,20713.25,20731.75,20704.25,20730.5,2501 +1722249000,20730.25,20739.25,20723,20728.25,2347 +1722250800,20727.25,20748.25,20722,20748,3512 +1722252600,20747.75,20763.5,20738,20741.5,3740 +1722254400,20741.5,20772,20732.75,20768.75,5046 +1722256200,20768.5,20806,20752.25,20753.75,9161 +1722258000,20754,20754.5,20720,20729.25,11387 +1722259800,20729.25,20811,20666,20802.5,82607 +1722261600,20802.25,20821.25,20685.25,20737.5,54453 +1722263400,20736.5,20766,20662.5,20666,44358 +1722265200,20666,20675.5,20590.25,20631.5,41231 +1722267000,20631.75,20715.25,20557.25,20704.75,42358 +1722268800,20705,20782.5,20704.5,20745.75,38063 +1722270600,20746.5,20786.5,20734.5,20752.5,25340 +1722272400,20752.5,20792.75,20702.25,20703,24269 +1722274200,20703.25,20743.5,20689,20699,22266 +1722276000,20699,20701.5,20656,20662,22487 +1722277800,20661.75,20670,20630,20664,22070 +1722279600,20664.5,20695,20645.75,20684.75,20689 +1722281400,20684.5,20711.5,20642.75,20652.75,30365 +1722283200,20652.5,20664.25,20632.5,20660.75,9812 +1722285000,20661.25,20666.5,20650.5,20666.5,2654 +1722290400,20661,20681.5,20658.75,20672.5,1031 +1722292200,20672,20672.5,20650.75,20660.25,814 +1722294000,20660,20660.5,20605,20608.25,2896 +1722295800,20608,20617.75,20567,20576.75,3589 +1722297600,20576.25,20596,20570.25,20592.75,1994 +1722299400,20593.25,20602,20580.25,20600.25,1475 +1722301200,20600.75,20609.25,20573,20577.25,1777 +1722303000,20577,20580.5,20538.5,20551.25,4743 +1722304800,20552,20566.75,20540.5,20543.5,2981 +1722306600,20543.5,20557.75,20520,20551,2395 +1722308400,20552.25,20581.5,20547.5,20560.25,1848 +1722310200,20561.75,20579.5,20553.75,20574,1869 +1722312000,20575,20607.5,20574.5,20607.25,2293 +1722313800,20606.25,20627,20606.25,20624.25,2240 +1722315600,20625.25,20638,20620.25,20627.5,1770 +1722317400,20627.5,20652,20612.75,20647,2425 +1722319200,20646.5,20658.75,20629,20657,2059 +1722321000,20657.75,20658.25,20629,20652.25,2252 +1722322800,20652.5,20674.5,20652.5,20666.25,3185 +1722324600,20665.5,20695.75,20662,20679,3288 +1722326400,20679.5,20700,20649.75,20659.25,4257 +1722328200,20659.5,20701.5,20659,20689.5,3150 +1722330000,20690.5,20710,20678,20678.75,3103 +1722331800,20680.25,20685.75,20650.75,20671,3245 +1722333600,20671,20691.75,20663.25,20688,2458 +1722335400,20689,20700.25,20686,20697.25,1934 +1722337200,20697,20708.75,20689,20702,3683 +1722339000,20701.5,20724,20698.75,20706.25,3274 +1722340800,20706,20721.25,20695.25,20699,3705 +1722342600,20699.5,20714,20696,20712.25,3678 +1722344400,20712,20737.25,20707.25,20731.75,7184 +1722346200,20732,20763.75,20650.5,20669.75,73024 +1722348000,20669.5,20689,20603,20610.75,61233 +1722349800,20610.25,20622,20541.25,20552,53070 +1722351600,20550.75,20560.25,20420,20466.5,64982 +1722353400,20465.5,20477.75,20370,20373.25,45043 +1722355200,20373.75,20417.25,20351.75,20378.75,34924 +1722357000,20379,20393.75,20254.75,20260.25,42237 +1722358800,20260.5,20353,20247,20352,44543 +1722360600,20352,20394,20331.75,20381.25,31278 +1722362400,20380.75,20443.5,20366.5,20415,31396 +1722364200,20415.5,20435.75,20377.5,20396.5,29742 +1722366000,20397,20397,20352.25,20380,29659 +1722367800,20379.5,20460.25,20347.75,20382.75,56905 +1722369600,20383.5,20398.25,20169,20283.75,37526 +1722371400,20284.5,20343.25,20269.75,20305.25,9382 +1722376800,20309.75,20442,20305.75,20401.25,11260 +1722378600,20401.75,20429,20401.75,20414.5,2828 +1722380400,20414.75,20469.5,20411,20462.75,3583 +1722382200,20463,20508.75,20461.5,20504.75,3474 +1722384000,20504.25,20520.25,20459.5,20487,4139 +1722385800,20486.75,20524.25,20483.25,20521,3080 +1722387600,20522,20533.75,20504.5,20516.25,2701 +1722389400,20516.5,20525.75,20501,20522,2723 +1722391200,20521.5,20564.25,20519,20558.5,2878 +1722393000,20559.5,20564,20548,20551.5,1817 +1722394800,20550.75,20557.5,20539,20542.75,1446 +1722396600,20542.25,20583.75,20539,20578.25,2254 +1722398400,20579.25,20592,20539,20542.25,4706 +1722400200,20543.25,20560.25,20539,20550.25,2808 +1722402000,20550.75,20562,20540,20557.75,1716 +1722403800,20558,20669.25,20558,20660.25,8301 +1722405600,20661.25,20661.75,20611,20643,7894 +1722407400,20643.5,20668.5,20642,20657,3536 +1722409200,20656.75,20665.75,20624.25,20647.75,5973 +1722411000,20648.75,20681.5,20640,20665,4997 +1722412800,20664.75,20668.5,20622.5,20658,7984 +1722414600,20657.5,20691,20654.25,20658,5103 +1722416400,20659.5,20664,20642,20646.75,3620 +1722418200,20646,20675,20637.5,20644,3347 +1722420000,20644.5,20674.5,20641.5,20660,3391 +1722421800,20660,20687.5,20654.25,20686,2885 +1722423600,20686.25,20687,20658,20675,5007 +1722425400,20675.25,20704.75,20662.5,20696.5,6638 +1722427200,20695.5,20746.25,20689.75,20732.5,9873 +1722429000,20732.75,20798.75,20719,20791.25,16046 +1722430800,20791,20824.75,20787.75,20815.25,18102 +1722432600,20815.75,20858.5,20754.75,20835,102861 +1722434400,20834.75,20915.75,20815.5,20886.5,59062 +1722436200,20886.25,20938,20855.25,20895.75,48666 +1722438000,20896.25,20936.25,20885.75,20934.5,30242 +1722439800,20934.5,20960,20892.25,20915.75,31192 +1722441600,20915.5,20935,20881.75,20893,19957 +1722443400,20893,20906.25,20868.5,20872.75,18973 +1722445200,20873.25,20923.75,20864,20884.5,18272 +1722447000,20883.75,20890.25,20788.75,20870.75,29214 +1722448800,20875.5,20927.25,20829,20916,24985 +1722450600,20916.25,21014.25,20887,20998.5,44672 +1722452400,20998.25,21017.25,20860.25,20881.25,46464 +1722454200,20881,20998,20865.75,20940.5,71100 +1722456000,20940.5,21092,20933,21017,29313 +1722457800,21017.75,21046.75,21015.25,21025.75,5717 +1722463200,21037.25,21088.25,21026.25,21072.5,4641 +1722465000,21072.75,21085,21047.75,21077.5,3173 +1722466800,21077.25,21124,21076,21120,4563 +1722468600,21120,21130.25,21114.5,21118.5,2769 +1722470400,21118.5,21161,21112.25,21140,5776 +1722472200,21138.5,21142.5,21084,21090,5144 +1722474000,21089.25,21110.5,21067.5,21077.5,4540 +1722475800,21079.5,21095.25,21062.75,21082,3866 +1722477600,21082.25,21104.5,21066.75,21099.75,3842 +1722479400,21099.25,21119.5,21090.5,21111.75,2730 +1722481200,21111.25,21126,21105.5,21124,2183 +1722483000,21124,21133.25,21112.75,21128.25,1579 +1722484800,21128.5,21132.5,21119,21124.5,1264 +1722486600,21124.5,21126.5,21102.25,21113.5,1384 +1722488400,21113.5,21115,21096,21109,1520 +1722490200,21109.25,21136.75,21104.5,21134.75,2034 +1722492000,21135,21136.75,21046.75,21060,7095 +1722493800,21060,21090.25,21029.25,21038.5,4947 +1722495600,21040,21106.25,21033,21086.5,6777 +1722497400,21087.5,21104.5,21049.75,21062,5491 +1722499200,21062.5,21068.5,20954.5,20992,12347 +1722501000,20992,21007.75,20948.75,20967.25,7351 +1722502800,20968.25,21026.5,20960.25,21000.25,6126 +1722504600,21001,21045.75,20994.5,21033,4435 +1722506400,21033.5,21050,21022,21042.5,3554 +1722508200,21044,21044.25,21002.25,21036,4389 +1722510000,21036.25,21076,21029.75,21072.5,7004 +1722511800,21071.25,21076,21014.25,21018.25,7191 +1722513600,21019.25,21072,21011,21059.75,6790 +1722515400,21057.75,21091.25,21025.5,21040.5,11992 +1722517200,21040,21049.5,20961.25,20969.25,17287 +1722519000,20969,21126,20949,21090,98096 +1722520800,21085.25,21111.25,20889,20890.25,76202 +1722522600,20890.75,20915.25,20773.5,20786.5,62266 +1722524400,20786.25,20801.25,20695,20709.25,54920 +1722526200,20708.75,20727,20590.25,20606,58035 +1722528000,20606.5,20680.25,20561,20595.5,45299 +1722529800,20595.75,20599,20518.5,20534.25,37408 +1722531600,20535,20552.25,20430.75,20458,38501 +1722533400,20458.25,20466,20355.5,20462.75,44295 +1722535200,20463,20478.25,20339.5,20361,40826 +1722537000,20361,20384,20312.25,20335,35563 +1722538800,20335.5,20423.25,20327,20420,39726 +1722540600,20420.75,20508.25,20395.75,20471.25,67817 +1722542400,20471.75,20494,20298,20339.5,28263 +1722544200,20336.25,20419.75,20313,20411.75,9048 +1722549600,20400.5,20423.75,20319.5,20385.5,7431 +1722551400,20386.5,20396,20285.75,20310.75,5522 +1722553200,20309.25,20387.5,20298.5,20381.75,5107 +1722555000,20382.25,20396,20352,20357.5,3607 +1722556800,20357,20378,20310.75,20333.75,4188 +1722558600,20333.5,20363.75,20320,20353.75,2794 +1722560400,20353.75,20362,20313,20324.25,2472 +1722562200,20325.25,20366,20318.5,20341.5,1836 +1722564000,20341.75,20345,20130,20199.5,9397 +1722565800,20199.5,20224,20162,20204.25,5264 +1722567600,20206.75,20230.25,20200,20217.75,2041 +1722569400,20216.5,20248,20207,20231.25,2206 +1722571200,20234.5,20239.5,20212.25,20223,1077 +1722573000,20222.75,20231.25,20188.5,20207.5,1466 +1722574800,20211,20246.75,20190.75,20230.25,2188 +1722576600,20231,20235.75,20187.25,20209,2486 +1722578400,20209,20227,20147.75,20149.25,5258 +1722580200,20149.25,20193,20141,20147.75,5387 +1722582000,20147.5,20169.5,20085.25,20164,9533 +1722583800,20163.75,20193.75,20137,20193,6618 +1722585600,20192.5,20206.25,20117,20171.75,7850 +1722587400,20170,20183.5,20143,20174,3472 +1722589200,20173.5,20176,20101,20114.25,4124 +1722591000,20114.75,20146,20111,20127.25,4140 +1722592800,20127.75,20175.5,20089.25,20156.75,7014 +1722594600,20156,20184.5,20111.5,20156,5832 +1722596400,20157.25,20178.75,20132.75,20145.25,5207 +1722598200,20147.25,20172,20113.25,20118.5,5237 +1722600000,20117.75,20169.25,20116,20145.5,7283 +1722601800,20153.5,20205.5,19952.5,20028.75,45554 +1722603600,20028.5,20114,19989.25,20094.25,24714 +1722605400,20094.5,20205,19986,20019,95620 +1722607200,20020.75,20064.75,19829.75,19930.75,77770 +1722609000,19931,19997,19852.75,19869.25,63859 +1722610800,19869.75,19956,19848.5,19923,50251 +1722612600,19924,20074,19907.25,20038.25,49898 +1722614400,20037.5,20070.75,19964.25,20032.75,38027 +1722616200,20033.5,20077,19926.25,19952,37701 +1722618000,19951.75,20003.25,19922.75,19927,28726 +1722619800,19927.25,19943.25,19889,19936,23767 +1722621600,19936.25,20000.25,19896,19996.5,23150 +1722623400,19996,20032.25,19940.5,19944.25,30318 +1722625200,19946,20007.25,19931.75,19997.25,25202 +1722627000,19996,20024.5,19905,20005,56613 +1722628800,20004.75,20010,19983.75,19996.75,12079 +1722630600,19996.25,19998.25,19945,19957.25,3924 +1722808800,19834,19834,19713.25,19789,11019 +1722810600,19789.25,19830.5,19785,19791,3862 +1722812400,19791,19801.75,19716,19735,4706 +1722814200,19737.5,19741.75,19657.5,19706.75,5084 +1722816000,19707,19718,19612,19676.75,8422 +1722817800,19676.75,19690.75,19605.75,19619.5,7138 +1722819600,19618.75,19626.5,19512,19557.5,9363 +1722821400,19556.75,19592.75,19523.5,19573.5,6872 +1722823200,19575.25,19620.75,19544,19586.25,5429 +1722825000,19584.5,19598,19529.5,19557.25,4262 +1722826800,19557,19583,19507.25,19512.25,3881 +1722828600,19515,19524.75,19466.5,19471.25,4640 +1722830400,19469.75,19488.75,19432,19453.75,5517 +1722832200,19451,19459,19332,19343.25,7492 +1722834000,19345.25,19360.5,19246,19294.25,10771 +1722835800,19296,19296,18795,18998.25,21368 +1722837600,18985.5,19031.5,18905.75,18971.75,12613 +1722839400,18971.75,19126,18958.25,19068.25,11118 +1722841200,19065,19201.25,19059,19172.25,12051 +1722843000,19169.5,19312,19117,19296,12722 +1722844800,19298.75,19434.5,19238.25,19376.75,16984 +1722846600,19374.75,19404,19249,19273.75,10022 +1722848400,19275,19333.5,19194.25,19259,8022 +1722850200,19256,19289.5,19115.25,19258.75,9069 +1722852000,19258.5,19262,19125.75,19175.75,7348 +1722853800,19180.75,19226.25,19082.25,19216.25,8760 +1722855600,19218.75,19264.75,19149,19167.25,8523 +1722857400,19167.5,19200.75,19032.75,19092,11600 +1722859200,19092,19155.25,18857.5,18925,22834 +1722861000,18924.75,19044,18806.5,18979,26844 +1722862800,18978,19143.75,18966.5,19005.75,23555 +1722864600,19005.75,19396,18953.25,19333.5,87680 +1722866400,19333.25,19556.5,19300,19302,75918 +1722868200,19302,19525.75,19294.75,19387.75,59169 +1722870000,19386,19633.25,19332.25,19546,53069 +1722871800,19547.25,19630,19492,19549.5,34395 +1722873600,19549.5,19733,19508,19727,30587 +1722875400,19725.75,19726.25,19464,19484,33899 +1722877200,19486.25,19590.75,19465.5,19537.75,24867 +1722879000,19536.25,19612.25,19505.5,19521.5,21105 +1722880800,19523.5,19532.5,19421.75,19479.5,22846 +1722882600,19478.25,19505.5,19336.25,19351.25,32876 +1722884400,19351,19443,19351,19426.75,31530 +1722886200,19426.75,19477.5,19362,19465.5,59102 +1722888000,19465.25,19614,19442.25,19552.75,27711 +1722889800,19552.5,19592.25,19534.25,19590.75,5055 +1722895200,19609.75,19704,19606,19682.25,5832 +1722897000,19683,19688.75,19610.5,19651.5,2756 +1722898800,19651.75,19683.75,19638.25,19657.5,2592 +1722900600,19655.25,19731.5,19655.25,19728.5,3665 +1722902400,19731.75,19748.5,19672,19687.25,6723 +1722904200,19687,19783.75,19684.25,19780,4718 +1722906000,19778.25,19881,19768.25,19801.5,8037 +1722907800,19799,19823.5,19752,19813.25,6095 +1722909600,19812.75,19832.5,19755.5,19789,3462 +1722911400,19788.75,19794.75,19762.5,19784.75,1571 +1722913200,19783,19839,19782,19838.5,2022 +1722915000,19837.75,19868.75,19825.25,19836.25,2299 +1722916800,19836.5,19847.75,19825.25,19832,1570 +1722918600,19832.5,19838.5,19762.75,19777.75,2459 +1722920400,19776.5,19786.75,19676,19778.5,4980 +1722922200,19778.75,19819.75,19758,19788.5,3955 +1722924000,19786.25,19810.25,19731.75,19788.75,4167 +1722925800,19788.75,19793.75,19689,19718,4182 +1722927600,19718,19758.75,19665.75,19720,5750 +1722929400,19721.75,19737.75,19665,19696,3750 +1722931200,19693.5,19713.75,19571,19627.75,8569 +1722933000,19627,19665,19594,19614.25,4344 +1722934800,19611.25,19613.25,19497,19568,7163 +1722936600,19568,19568,19460.5,19531.75,7320 +1722938400,19531.75,19582.75,19497.75,19577,3864 +1722940200,19577,19632.25,19573.75,19614.25,5528 +1722942000,19614.75,19662.5,19614.75,19657,4469 +1722943800,19658.5,19697.75,19568.25,19632.5,7180 +1722945600,19633.75,19645.75,19576.25,19590,7849 +1722947400,19590,19590,19496.5,19527,11862 +1722949200,19526.5,19576.5,19507.5,19523,11717 +1722951000,19522,19618,19410,19584.75,71708 +1722952800,19586.25,19673.75,19546.25,19606,57635 +1722954600,19605.75,19784.75,19571.5,19745.5,55731 +1722956400,19745.75,19779.5,19626,19628.25,39694 +1722958200,19628.75,19793.75,19627,19786.25,34039 +1722960000,19786,19824.5,19760,19777.5,24782 +1722961800,19778,19890.75,19761.25,19870.25,23795 +1722963600,19871.25,19893.5,19830.5,19867.75,24172 +1722965400,19868,19889.5,19823.25,19863.25,18966 +1722967200,19864,19908.75,19829,19900.25,19581 +1722969000,19899.75,19927.25,19830,19830.75,21237 +1722970800,19830.75,19836.75,19709,19785.25,41029 +1722972600,19785,19800.5,19608.75,19616,55805 +1722974400,19615,19716.75,19568.25,19649.5,28212 +1722976200,19650.25,19655,19512.75,19543,6129 +1722981600,19477,19584.5,19474.25,19548.5,7584 +1722983400,19547.5,19554,19518,19541.75,2032 +1722985200,19542.25,19571,19508.25,19517.5,3453 +1722987000,19517.5,19522,19489.75,19499.75,2190 +1722988800,19498.5,19609.5,19492,19603,4401 +1722990600,19603.25,19638,19584.5,19611,3881 +1722992400,19610,19638,19586.5,19631.75,3329 +1722994200,19630.25,19760.25,19629.75,19734,8837 +1722996000,19733,19815,19695,19798,6313 +1722997800,19798.25,19821.5,19782.25,19794,2695 +1722999600,19795.75,19859,19791,19815.75,3031 +1723001400,19813.75,19850.5,19802,19828.5,2045 +1723003200,19831.5,19859,19816,19840.25,2088 +1723005000,19840.25,19882.75,19826,19842.75,2486 +1723006800,19843,19843.75,19805.25,19842,2330 +1723008600,19842.25,19852,19759,19772.25,3246 +1723010400,19772.5,19791,19696,19760.5,4526 +1723012200,19760.75,19768.75,19744.5,19761.25,1854 +1723014000,19761.75,19778.25,19664,19693.25,5945 +1723015800,19692.25,19763.75,19680.25,19701,5618 +1723017600,19704.5,19822.25,19687.75,19803.75,6964 +1723019400,19803.5,19842,19784.25,19840.75,3685 +1723021200,19840.5,19879,19816,19873.25,4477 +1723023000,19873.25,19889.5,19829,19854,3916 +1723024800,19855.75,19872.5,19842,19861,3321 +1723026600,19861,19895,19853.25,19881,3417 +1723028400,19881,19905.75,19877,19882.75,3105 +1723030200,19882,19887.25,19822,19838.5,5855 +1723032000,19840.5,19871,19828.25,19844.25,6154 +1723033800,19845.25,19896.75,19844.5,19876,7564 +1723035600,19877,19904.75,19849.5,19897,8341 +1723037400,19897.25,20002.5,19882.75,19964.5,74428 +1723039200,19964.25,20001,19849.75,19878,58448 +1723041000,19877.5,19990.5,19859,19955,42471 +1723042800,19956,19992.75,19880.25,19909,34916 +1723044600,19909.25,19932,19785.25,19843,37032 +1723046400,19844.75,19848.75,19724.25,19825.75,36565 +1723048200,19826.75,19836,19703.25,19725.75,29397 +1723050000,19726,19742,19599.75,19643.75,39472 +1723051800,19644,19691,19539,19561,34121 +1723053600,19561.25,19578.25,19459.75,19524.5,39349 +1723055400,19523.25,19525.25,19444.5,19474,32595 +1723057200,19474.25,19591,19465.75,19534.75,33978 +1723059000,19534.5,19559.5,19395.75,19416.5,52159 +1723060800,19416.5,19444,19327.75,19351,20964 +1723062600,19350.25,19374,19280.25,19298.5,6708 +1723068000,19317,19370.75,19306.25,19356,6035 +1723069800,19357,19372,19314.75,19339,3341 +1723071600,19340.25,19349.5,19245,19256,3432 +1723073400,19255.5,19290.5,19185.75,19287.25,6908 +1723075200,19290.5,19386,19269,19341.5,7031 +1723077000,19341.75,19375.75,19305.5,19353.25,3773 +1723078800,19349.75,19423.25,19338.25,19416,4166 +1723080600,19417.25,19432.5,19379,19422.5,2861 +1723082400,19421.75,19486.25,19421.75,19468.5,4450 +1723084200,19470,19483,19450.75,19474,2642 +1723086000,19474.75,19513.5,19466,19501.5,2164 +1723087800,19502,19523.25,19437.75,19464.75,3206 +1723089600,19466,19486.5,19415.75,19445.25,3564 +1723091400,19445,19455.5,19408,19434.5,2882 +1723093200,19434.5,19466.25,19413.5,19428.75,2433 +1723095000,19430.5,19442.25,19370.25,19380,2653 +1723096800,19378.75,19498.75,19359.25,19487,4079 +1723098600,19485.5,19496.5,19437.25,19480.5,3040 +1723100400,19482.25,19487.75,19365.75,19384.25,5184 +1723102200,19382,19388.25,19323,19359,4677 +1723104000,19357.75,19404,19346.75,19363,4397 +1723105800,19361.75,19443,19357,19443,3296 +1723107600,19442.5,19462,19411.25,19420.25,2912 +1723109400,19418.75,19442.25,19355.25,19383,3815 +1723111200,19387,19432,19363,19417.25,2540 +1723113000,19419,19444,19390,19415,3771 +1723114800,19415,19451,19380.25,19422.5,3453 +1723116600,19422.25,19449,19408.75,19437,2831 +1723118400,19438,19445.75,19402,19431,5330 +1723120200,19430.75,19648,19430.75,19600,27596 +1723122000,19601.25,19696.25,19592.5,19669,17053 +1723123800,19668.5,19687,19508.25,19652.75,71714 +1723125600,19653.25,19834,19634,19825.5,57477 +1723127400,19826,19882,19799,19856,42569 +1723129200,19856.5,19863.75,19767.25,19825.75,37433 +1723131000,19826.5,19863.75,19797.75,19847.5,26410 +1723132800,19847.75,19912.75,19841.25,19880.75,25954 +1723134600,19881.5,19882.75,19805,19850.25,27927 +1723136400,19851.5,19941.75,19802,19939.75,31280 +1723138200,19939.25,19976.25,19931.75,19958.5,22909 +1723140000,19958.25,19999.25,19939.5,19956.25,22824 +1723141800,19956.5,19980,19916.25,19936.25,21143 +1723143600,19937.5,19956.25,19880,19886.5,28708 +1723145400,19887.25,19983.75,19848.25,19963.25,54182 +1723147200,19962.75,20037.5,19955.75,20012.25,20153 +1723149000,20011.75,20020.25,19998.25,20002,3583 +1723154400,19994.25,20018,19971.5,20002,2889 +1723156200,20002,20009.75,19978,20006.25,1123 +1723158000,20006.25,20061,20001.5,20016.5,3376 +1723159800,20016,20053,20012.5,20046,2044 +1723161600,20043.75,20045,19971.5,19971.5,3705 +1723163400,19971,19984,19934.25,19963,3993 +1723165200,19964.25,19987,19956,19970.25,2003 +1723167000,19970,20010.5,19970,19989.25,2479 +1723168800,19986.75,20016,19972,20009.5,1679 +1723170600,20009.25,20040,20007,20031.25,1572 +1723172400,20031.5,20038,20005.25,20007.25,1260 +1723174200,20008,20016.25,19983.25,20009.25,1639 +1723176000,20009,20033.75,20002,20008,1263 +1723177800,20007,20011.75,19874.25,19901,4175 +1723179600,19900.5,19942.25,19879.25,19938.25,3475 +1723181400,19937,19979.75,19931.5,19957.75,2720 +1723183200,19957.75,19964.75,19935.5,19955.75,1907 +1723185000,19955.75,20002,19948.25,19982.75,2490 +1723186800,19983.75,19996.25,19937,19986.25,4390 +1723188600,19987.25,20005.25,19955.75,19990.5,3540 +1723190400,19991.75,20041,19991.75,20038.5,6236 +1723192200,20039,20095,20033,20081.25,5412 +1723194000,20082,20091.5,20059.5,20068,2743 +1723195800,20066.5,20071,20028.75,20059.5,4212 +1723197600,20060.25,20060.25,19993,20031.75,3754 +1723199400,20032,20035.5,20003.25,20015.75,3148 +1723201200,20016.25,20042.25,19962.75,19976.25,5185 +1723203000,19978,19984,19932.25,19970,6848 +1723204800,19970,19971.5,19892,19899.5,7961 +1723206600,19899.25,19900.75,19827,19867.5,14579 +1723208400,19867.5,19904,19848,19894,11046 +1723210200,19895,19972.75,19867.25,19876,61243 +1723212000,19875.75,20010.5,19848.5,19939.75,45812 +1723213800,19939.25,20003.75,19880.25,19970.25,37009 +1723215600,19970,20022.75,19951,19952,28364 +1723217400,19952.5,19993.25,19914,19924.25,23902 +1723219200,19924.5,19943.5,19899.5,19925.75,18005 +1723221000,19925,19975,19922.25,19973.5,15698 +1723222800,19973.75,20101.5,19965.5,20099.5,23913 +1723224600,20099.25,20118.5,20032.5,20052.75,22196 +1723226400,20054.75,20072.5,20011.25,20032.25,17677 +1723228200,20031.5,20056.75,20007.25,20039,16748 +1723230000,20038.5,20071.5,20010.75,20051,18462 +1723231800,20051.75,20077.75,20020.75,20053.75,32533 +1723233600,20053.75,20066.5,20038.25,20049.25,8153 +1723235400,20048.5,20052.5,20035.25,20046.5,1920 +1723413600,20034,20103,19959,20002.25,5921 +1723415400,20002,20053.25,19992.5,20040.25,2118 +1723417200,20041,20068,20039.5,20051.5,1763 +1723419000,20051.5,20087.5,20026.5,20070.75,2255 +1723420800,20073,20077.25,20032.75,20047.5,2411 +1723422600,20047.75,20064.25,20042,20050.5,1275 +1723424400,20048.75,20062.25,20026.5,20057.25,1384 +1723426200,20058.5,20070.75,20038.25,20052.5,1883 +1723428000,20052.5,20083,20051.5,20081.25,1281 +1723429800,20079.75,20111,20077,20096.5,1421 +1723431600,20096.75,20107,20087,20087.25,932 +1723433400,20088,20091,20055.75,20081.25,1522 +1723435200,20080.75,20084,20061.25,20082,1001 +1723437000,20081,20096.25,20072.75,20091,773 +1723438800,20090.25,20102.75,20081.25,20089.75,877 +1723440600,20090.5,20096,20079,20089.75,1212 +1723442400,20090.25,20098.5,20064.75,20073.5,2105 +1723444200,20073.75,20079.25,20055,20070.75,1789 +1723446000,20072,20098,20046.5,20087.75,4134 +1723447800,20088.25,20134.75,20072.25,20123,3717 +1723449600,20122.25,20132.25,20109.5,20118.75,2710 +1723451400,20117.25,20122.25,20072.25,20078,2226 +1723453200,20076.75,20101,20070.25,20085,1839 +1723455000,20087,20107,20084.5,20095.25,1566 +1723456800,20095.5,20113.25,20077.25,20109.25,1858 +1723458600,20110,20116,20100.25,20106.25,1333 +1723460400,20107.25,20127.25,20092,20117,3212 +1723462200,20115.75,20117,20084.25,20108,2792 +1723464000,20109.75,20137.5,20101.25,20133.75,3601 +1723465800,20133.25,20136.5,20095,20104,3981 +1723467600,20104,20116.5,20078.25,20085.25,7190 +1723469400,20085.25,20116.5,19967.5,19984.25,60190 +1723471200,19984.75,20172,19975,20141,48060 +1723473000,20141,20187.25,20135,20171.5,30596 +1723474800,20172,20209.25,20020.25,20073.75,42390 +1723476600,20073.5,20171.5,20035,20164,32177 +1723478400,20163.75,20175.75,20119.5,20138.75,23800 +1723480200,20138.25,20160.75,20064.75,20066.5,20241 +1723482000,20066.75,20134,20040.25,20097.5,21938 +1723483800,20097.75,20116.25,20030,20062.25,17803 +1723485600,20062.5,20087.25,20042,20065,15925 +1723487400,20065,20093.25,20050.5,20091,13947 +1723489200,20091.5,20095,20055.25,20065.25,16190 +1723491000,20066,20091,20025.5,20089.25,34694 +1723492800,20089.75,20103,20061.5,20075.5,12491 +1723494600,20075.25,20077,20068,20070.25,1719 +1723500000,20092.25,20096.25,20078.75,20090,1187 +1723501800,20088.75,20088.75,20072.5,20083.5,890 +1723503600,20084.75,20102.75,20083.25,20102,590 +1723505400,20102,20112.75,20076.25,20098.75,1178 +1723507200,20098.25,20102.75,20081,20087.25,1293 +1723509000,20086.25,20131.5,20084.25,20117.5,1998 +1723510800,20117.75,20120,20083.25,20095.25,2107 +1723512600,20095.75,20112.75,20094.75,20097.5,976 +1723514400,20097,20110.25,20096.25,20102.5,778 +1723516200,20103.25,20122,20099.75,20121.25,1017 +1723518000,20122,20135,20110.25,20121.5,1668 +1723519800,20122.75,20125,20109.5,20114,943 +1723521600,20114.25,20128.75,20114,20127.5,1013 +1723523400,20126.75,20141,20123,20137.75,1557 +1723525200,20137.25,20155.5,20130,20152,1972 +1723527000,20152.25,20155.5,20140.75,20151,1746 +1723528800,20150.25,20157,20132.5,20143,2104 +1723530600,20143,20188.75,20138.5,20187.5,2561 +1723532400,20188,20261.25,20183.25,20231,8826 +1723534200,20231,20232,20213.75,20221,3308 +1723536000,20220.75,20224.75,20181,20200,4575 +1723537800,20199,20199.75,20179.25,20190,2800 +1723539600,20190.25,20193,20172.5,20191,2400 +1723541400,20191,20207.5,20184,20187.25,2679 +1723543200,20187.25,20189.25,20122.25,20132,5203 +1723545000,20131.75,20139.75,20091.5,20101.5,5895 +1723546800,20102,20140,20092.5,20136.5,4657 +1723548600,20137,20157.5,20129.25,20156.5,3586 +1723550400,20156.75,20209.75,20154,20197,7811 +1723552200,20198.5,20269,20189.25,20259,19836 +1723554000,20259.25,20291,20235.25,20266.25,14280 +1723555800,20265.75,20355.5,20260.25,20343.25,57379 +1723557600,20343.25,20366.5,20314.5,20349,36996 +1723559400,20349.25,20395.5,20300,20385,34186 +1723561200,20385,20420.5,20377.5,20411.75,23849 +1723563000,20411.5,20441.5,20400.25,20424.75,22016 +1723564800,20425.25,20470,20410,20455.5,25043 +1723566600,20456,20519,20439.25,20517.75,26487 +1723568400,20517.75,20531.5,20500.5,20513.75,19284 +1723570200,20514,20528,20450.5,20501.5,24660 +1723572000,20502,20518.25,20481.5,20515,14486 +1723573800,20515,20528.75,20506,20526.25,15386 +1723575600,20526.5,20527.5,20476.25,20504,20934 +1723577400,20503.75,20556.5,20495.5,20545.25,39143 +1723579200,20545.25,20566.5,20525.5,20541.25,15100 +1723581000,20541.25,20548,20528,20543.25,3519 +1723586400,20543.25,20572,20531,20548.5,2898 +1723588200,20547.25,20548.5,20535,20542,786 +1723590000,20541.75,20561.75,20537,20560.25,1183 +1723591800,20559.75,20565.5,20553.25,20560.75,1173 +1723593600,20561.25,20567.5,20536.25,20546.5,2469 +1723595400,20546.25,20556,20538.25,20552,1511 +1723597200,20552,20565,20544.5,20562.5,1690 +1723599000,20562.25,20597.25,20561.25,20588.25,3759 +1723600800,20588.5,20592,20527.75,20540,4713 +1723602600,20540.75,20551.5,20525.75,20544.25,2238 +1723604400,20545.5,20556.5,20539,20549,1324 +1723606200,20548.25,20563.5,20539.5,20552.5,1667 +1723608000,20552.25,20557.75,20546.75,20555.75,999 +1723609800,20557,20561.75,20545,20547.75,915 +1723611600,20548,20559,20542,20546.75,1076 +1723613400,20546.5,20565,20542,20559.25,2097 +1723615200,20558,20569.5,20549.75,20566,2223 +1723617000,20565.5,20577,20547.75,20549.25,2484 +1723618800,20549.75,20559,20530.25,20540.5,3637 +1723620600,20540.75,20551.75,20532.75,20539.5,2437 +1723622400,20539.75,20556.75,20507.5,20524,5816 +1723624200,20524.75,20538.75,20518.75,20532,2339 +1723626000,20532.25,20538,20518.75,20531,2203 +1723627800,20531.5,20545.5,20531.25,20540.25,1818 +1723629600,20540.5,20559.25,20537.5,20556.5,2721 +1723631400,20555.5,20566.5,20543.25,20552.25,2281 +1723633200,20552.25,20562.75,20535.25,20547.25,2731 +1723635000,20548.25,20559.25,20541.75,20554.25,2337 +1723636800,20554.25,20572,20533.25,20549.25,5949 +1723638600,20549.5,20607.5,20444,20574.25,28283 +1723640400,20575.5,20597.5,20566,20581.25,9914 +1723642200,20581.25,20619.5,20455,20473.5,71432 +1723644000,20473,20499,20410,20451.75,49028 +1723645800,20451.75,20516.25,20369.5,20510.75,48228 +1723647600,20511,20551.75,20497.5,20551.5,28248 +1723649400,20551,20647.5,20550.75,20640.75,33246 +1723651200,20640.75,20642.25,20486.75,20516.75,41099 +1723653000,20517.5,20530,20461.75,20515,27965 +1723654800,20514.25,20546.5,20496,20528.5,23489 +1723656600,20527.75,20542.5,20498,20515.75,15506 +1723658400,20515.75,20534.75,20488.5,20532,16146 +1723660200,20531,20557,20513,20554,15004 +1723662000,20553.25,20554,20482.25,20503.25,19354 +1723663800,20503.25,20586.25,20490,20551.25,32748 +1723665600,20551.75,20604.75,20546.25,20599.25,11651 +1723667400,20599.5,20600.75,20582.75,20591,2066 +1723672800,20586.5,20594,20565.25,20566.25,1324 +1723674600,20566.75,20579,20566.25,20574.25,603 +1723676400,20573.25,20590.25,20573.25,20578.5,863 +1723678200,20578,20580,20544.5,20550.5,1872 +1723680000,20552.5,20592.5,20550.25,20583,1953 +1723681800,20581.75,20617,20579.5,20610,2354 +1723683600,20609.5,20622,20589.5,20595,1969 +1723685400,20595.25,20615.5,20591.25,20610.75,1309 +1723687200,20610.75,20640.5,20602,20639,1897 +1723689000,20639,20661.5,20632.5,20656.75,3005 +1723690800,20656.25,20663,20646,20649,1220 +1723692600,20649.5,20668.75,20649.5,20658,1393 +1723694400,20659,20664.25,20656.75,20662.75,775 +1723696200,20662.75,20663.75,20650,20655.25,772 +1723698000,20655.75,20655.75,20626.5,20629,1922 +1723699800,20630.25,20639.75,20614,20630.25,1964 +1723701600,20631.75,20631.75,20589.5,20592.25,2725 +1723703400,20592,20624,20590.25,20615,2215 +1723705200,20614,20633.75,20598.25,20631.25,2199 +1723707000,20630,20641.75,20615.5,20639.5,1518 +1723708800,20639,20642.5,20591,20592.5,2720 +1723710600,20592,20602.75,20567,20596,3182 +1723712400,20595.25,20609.75,20590.5,20607.25,1686 +1723714200,20608.5,20614.75,20600.25,20610,1621 +1723716000,20610.75,20618.5,20576,20580.5,2974 +1723717800,20581,20593.5,20556,20556,3243 +1723719600,20556.5,20621.5,20548.75,20612.75,6296 +1723721400,20612.25,20627.25,20602,20608.25,3818 +1723723200,20608,20619.5,20582.25,20609.5,4825 +1723725000,20612.5,20815.5,20612.5,20779.25,34282 +1723726800,20779.5,20799.25,20761.25,20796.25,16936 +1723728600,20796,20906,20780.25,20904.75,67354 +1723730400,20905.25,20933.75,20849.5,20919,47028 +1723732200,20919.25,20958.75,20911.5,20925.5,33802 +1723734000,20925.5,20971.75,20915.5,20945.25,27833 +1723735800,20945.25,20991,20935.75,20969.75,24735 +1723737600,20970,21014,20968.25,21010.75,21819 +1723739400,21010.5,21012,20957.25,20981.5,23770 +1723741200,20982,20999,20963.75,20986,18055 +1723743000,20986,21029,20985.5,21027.5,16254 +1723744800,21028,21036,21009.25,21025.5,17305 +1723746600,21025.75,21033.5,21010.25,21027.75,15618 +1723748400,21028,21035.5,21006.75,21025.5,18185 +1723750200,21025.25,21047.25,20987,21031.25,50720 +1723752000,21031.25,21035.5,21004,21030.75,15184 +1723753800,21030.5,21033.75,21005.75,21012.25,3119 +1723759200,21014.25,21039,21004.75,21036.25,2013 +1723761000,21036,21056.25,21031.5,21046.75,1879 +1723762800,21047.75,21084.75,21045.5,21076.75,2892 +1723764600,21076.25,21079,21050,21057.5,2168 +1723766400,21058,21061.5,21036.25,21058.5,2248 +1723768200,21059,21061.75,21020,21046.75,2572 +1723770000,21045.25,21055.5,21032,21052.75,1437 +1723771800,21053,21068.5,21044.5,21057.5,1328 +1723773600,21058,21088.5,21055.5,21074.25,2498 +1723775400,21074.75,21075.75,21066.25,21071.75,579 +1723777200,21071.25,21080.5,21063,21076,1057 +1723779000,21076.25,21087.5,21076,21079,867 +1723780800,21077.75,21079.5,21056,21068.75,1252 +1723782600,21067.5,21069.5,21056.5,21065,935 +1723784400,21064.5,21091,21063.75,21086.5,1297 +1723786200,21085,21111,21085,21104,2450 +1723788000,21104.5,21117,21101,21112.25,2386 +1723789800,21112.25,21127,21106.25,21114,2534 +1723791600,21114,21121.75,21089.5,21099.75,4060 +1723793400,21099,21103.5,21073.25,21078,4085 +1723795200,21078.5,21094.75,21053,21060.75,4246 +1723797000,21061.25,21073,21049,21070,2536 +1723798800,21069.75,21084.75,21061.25,21080,3129 +1723800600,21079.5,21086.75,21056.5,21063.75,2972 +1723802400,21063,21063.75,21022,21036.5,4509 +1723804200,21037.25,21043,21016.5,21039,3137 +1723806000,21038.75,21044.5,21011.5,21016.5,3930 +1723807800,21016.75,21032.25,20993.25,20997.25,4694 +1723809600,20997.5,21009.75,20946.25,20954.75,9107 +1723811400,20956,20956,20891.5,20923.25,17532 +1723813200,20922.75,20954.5,20917.75,20946.5,17380 +1723815000,20947.5,20978.5,20906.5,20942,58516 +1723816800,20938.5,21035.25,20932.25,21011.5,46553 +1723818600,21011.5,21035,20940,20963.75,36258 +1723820400,20964.25,20990,20939,20975.75,24162 +1723822200,20976.25,21028,20968,21019.75,23933 +1723824000,21019.25,21064.25,21008.25,21058.25,21010 +1723825800,21058.25,21104.75,21052,21095.5,19183 +1723827600,21096.25,21099.5,21068,21082,16135 +1723829400,21082.25,21091,21047.5,21072.25,14439 +1723831200,21072.75,21073.25,21034.5,21059.25,13514 +1723833000,21059.5,21072.5,21040,21066.75,12209 +1723834800,21067.25,21069,21040.5,21046.75,11870 +1723836600,21046.5,21057.5,21016.25,21047.5,28565 +1723838400,21047.75,21066.25,21042.5,21054.25,7665 +1723840200,21054,21060.75,21046.5,21048,2265 +1724018400,21073,21117.75,21058.5,21082,3833 +1724020200,21082,21099,21075,21090.75,1279 +1724022000,21092,21116.75,21086.75,21111,1199 +1724023800,21110.5,21117.5,21067.75,21091.75,1921 +1724025600,21093,21109.5,21071.25,21104,1905 +1724027400,21104,21113.75,21093,21098.5,1405 +1724029200,21097.25,21107.5,21080.5,21088,1491 +1724031000,21088,21102.5,21084,21101.5,1179 +1724032800,21099.75,21106.75,21096.25,21105,730 +1724034600,21104.75,21111,21094,21106,641 +1724036400,21105.5,21114.25,21099.5,21111,828 +1724038200,21110.25,21132,21083.75,21090,2501 +1724040000,21090.25,21092,21081,21087.5,919 +1724041800,21086,21086,21036.5,21052.25,3474 +1724043600,21052.25,21065.5,21024.25,21033.5,2131 +1724045400,21033.25,21047,21021.75,21029,1832 +1724047200,21031.75,21041.25,21007,21017.75,2493 +1724049000,21017.75,21034.75,21011.5,21019.5,1680 +1724050800,21021.25,21037,21005.5,21034.5,2973 +1724052600,21034.5,21051,21020.5,21028.75,2699 +1724054400,21027.75,21035.25,20969.25,21007,6456 +1724056200,21007,21018.5,20989.5,21016,2837 +1724058000,21016.75,21019,20985.5,21017,2440 +1724059800,21017.25,21029,21007,21022.75,2740 +1724061600,21022.5,21050,21019.75,21040.75,3734 +1724063400,21041.5,21045,21021.5,21023.25,1943 +1724065200,21023,21062.5,21022,21056.75,2933 +1724067000,21056.25,21060,21046.5,21054,2015 +1724068800,21054.5,21079.75,21050.5,21076.25,3917 +1724070600,21076.5,21077.75,21061.25,21066,3958 +1724072400,21066.25,21082.75,21044.75,21048.5,7526 +1724074200,21048.5,21068.25,20988.5,21031.75,60185 +1724076000,21032,21069.5,20973,21055.25,45495 +1724077800,21055.5,21106,21036.75,21098.75,32342 +1724079600,21099,21122,21076.25,21102,23694 +1724081400,21101.75,21124,21062.25,21082,18803 +1724083200,21083,21108.25,21064.25,21106.75,14705 +1724085000,21106.25,21143.75,21089.75,21136.75,15489 +1724086800,21136.5,21147.75,21118,21136.75,14208 +1724088600,21137.25,21166.75,21128.75,21165.25,12742 +1724090400,21165.75,21188.5,21163,21187,15389 +1724092200,21187,21230.25,21184,21213.75,19450 +1724094000,21213.75,21231.25,21200,21229,15672 +1724095800,21228.75,21305.25,21207.75,21304,40917 +1724097600,21304,21312.5,21276.75,21308,13843 +1724099400,21307.5,21315.75,21296.25,21297.5,3912 +1724104800,21301.75,21327,21301.75,21317.5,1724 +1724106600,21317.25,21322.25,21307.25,21311.75,1449 +1724108400,21312.75,21320,21301.75,21305.25,1002 +1724110200,21304.75,21310.5,21301.75,21304,667 +1724112000,21305.5,21313,21301.75,21312.25,1220 +1724113800,21312.25,21314.5,21301.75,21310.25,992 +1724115600,21309.5,21317,21289,21311.5,2078 +1724117400,21310.5,21332.75,21310,21331.5,2237 +1724119200,21331.75,21342.25,21325.75,21342,1721 +1724121000,21342.25,21358.5,21339.5,21356.5,2136 +1724122800,21355.75,21355.75,21321.75,21325.75,1613 +1724124600,21326.25,21326.5,21312.75,21320.75,1793 +1724126400,21319.75,21338.25,21316.75,21334.25,1740 +1724128200,21333.5,21334.25,21316.75,21326.5,1281 +1724130000,21327,21341.5,21320.75,21338.5,1707 +1724131800,21338,21339,21322.75,21333.25,1371 +1724133600,21332,21334.75,21317,21331.75,1757 +1724135400,21332.5,21348.5,21331,21336,1641 +1724137200,21336.5,21368.5,21326.5,21366.75,3084 +1724139000,21367.75,21375,21348.25,21354.75,3305 +1724140800,21355.25,21357,21320.5,21322,3679 +1724142600,21323,21327.5,21293.75,21319,4088 +1724144400,21319.25,21346,21317.75,21336,2382 +1724146200,21336,21343.25,21322,21325.75,1623 +1724148000,21325.75,21328.75,21313,21319,2437 +1724149800,21318.75,21336,21316.75,21322.5,1800 +1724151600,21322,21334,21313.25,21314.25,2091 +1724153400,21314,21326,21305.25,21318,2978 +1724155200,21318,21323.25,21302.5,21314.75,3336 +1724157000,21314.75,21314.75,21285.5,21292.25,7233 +1724158800,21292.5,21296.5,21256.25,21261.5,11867 +1724160600,21261.75,21369,21261,21362.5,59731 +1724162400,21362.5,21367.5,21247.25,21269.25,55404 +1724164200,21269.25,21279.5,21187,21229.5,50445 +1724166000,21229.75,21267.75,21216.75,21234.25,27754 +1724167800,21234,21297.25,21224.5,21296.75,32007 +1724169600,21296.75,21302.5,21245.25,21256,24501 +1724171400,21256,21266.25,21220,21221.5,17845 +1724173200,21222.25,21237.25,21192.25,21231.75,21941 +1724175000,21232,21256.75,21218.5,21253.75,13868 +1724176800,21254,21311.75,21246.25,21294,21268 +1724178600,21294,21309,21274,21295.5,15553 +1724180400,21295.75,21301.75,21264.25,21268.25,18128 +1724182200,21268.75,21303.75,21247.5,21255.75,30713 +1724184000,21256,21276.75,21253.75,21264.75,9849 +1724185800,21265,21265,21247,21248.75,2304 +1724191200,21247,21263,21231.5,21243,2219 +1724193000,21243.75,21254,21232.25,21241.25,1068 +1724194800,21241.5,21244.25,21233.75,21238.25,954 +1724196600,21237.5,21250,21229.5,21234,1129 +1724198400,21233.75,21265.75,21233.5,21253.25,1783 +1724200200,21253.25,21272.75,21241.25,21269.5,1603 +1724202000,21268.75,21278,21259,21269.5,1637 +1724203800,21269.5,21274,21259.75,21261.5,1458 +1724205600,21262.25,21268.75,21251.5,21267.75,1430 +1724207400,21268.5,21271.25,21256.25,21265,970 +1724209200,21265.25,21281.5,21264.75,21279.5,1069 +1724211000,21279.75,21286,21275,21276.5,805 +1724212800,21276.5,21282.5,21274,21278,487 +1724214600,21278.25,21292.75,21276.5,21292.75,790 +1724216400,21292.5,21298.75,21285.75,21296,1387 +1724218200,21296.25,21299.5,21271.75,21276,1694 +1724220000,21275.75,21278.75,21265.75,21267.5,1331 +1724221800,21267.75,21269,21252,21257.5,1907 +1724223600,21257.75,21273.75,21243,21271.5,2575 +1724225400,21271.75,21278,21259,21260,1659 +1724227200,21260,21275,21238.5,21244.25,3810 +1724229000,21244.25,21260,21240,21246,2396 +1724230800,21246,21255.25,21234.5,21240.5,2119 +1724232600,21239.5,21257,21235.75,21238.75,2189 +1724234400,21239.75,21264.5,21239,21259.5,1413 +1724236200,21259,21288.5,21259,21285.5,2809 +1724238000,21284.75,21305.75,21283,21288,3675 +1724239800,21287.75,21290.25,21268.25,21275.75,3139 +1724241600,21277,21302,21267,21301.25,3450 +1724243400,21301.5,21307.75,21280.75,21283.25,4815 +1724245200,21283.5,21299.25,21280.25,21286.5,6430 +1724247000,21286,21328.25,21257,21322.75,49665 +1724248800,21323.5,21355.25,21284.75,21319.25,46428 +1724250600,21319.25,21425.75,21248,21277.75,68348 +1724252400,21278.25,21338.5,21246.5,21311,33163 +1724254200,21311.75,21315.5,21254,21268,24499 +1724256000,21268.75,21290.75,21215.5,21284.5,23872 +1724257800,21285,21323.5,21280.75,21314.5,16146 +1724259600,21315,21328,21298.5,21300.5,10726 +1724261400,21301,21345,21300.5,21337.25,14892 +1724263200,21338.75,21380.25,21322.25,21376.75,25237 +1724265000,21376.25,21397.25,21326,21349,25359 +1724266800,21348.25,21355,21276.75,21315,25199 +1724268600,21315.75,21366.5,21298.5,21349.75,31921 +1724270400,21350,21369.5,21325.5,21358,11271 +1724272200,21358.25,21367.5,21357,21361.75,2316 +1724277600,21365.25,21384.25,21356.25,21381.5,1496 +1724279400,21380.75,21388,21377.75,21380,870 +1724281200,21379.25,21381.5,21368.25,21371.25,874 +1724283000,21371,21383.75,21370,21380.25,804 +1724284800,21380,21388.25,21373.5,21378,1424 +1724286600,21378,21385,21372.25,21374,1007 +1724288400,21373.25,21378.75,21366,21371,898 +1724290200,21371.25,21373.75,21362.5,21370.75,839 +1724292000,21370.25,21370.75,21331.5,21337,2263 +1724293800,21336.75,21340.25,21322.25,21328.5,1401 +1724295600,21330,21333,21310,21318.75,1839 +1724297400,21318,21327.75,21311.25,21326.5,1212 +1724299200,21326.5,21337.5,21320.5,21324.75,981 +1724301000,21326.25,21346.25,21325.75,21344.25,1077 +1724302800,21344.75,21352,21339.75,21348.75,901 +1724304600,21348,21350.25,21336.5,21337,1168 +1724306400,21337,21357.75,21331.5,21354,1608 +1724308200,21353.75,21363.25,21348,21360.5,1074 +1724310000,21360.5,21374,21354.5,21361.5,2231 +1724311800,21361,21363.25,21342.5,21361.5,1935 +1724313600,21361.5,21366.75,21340.5,21356,2338 +1724315400,21356,21368,21355.75,21360.75,1270 +1724317200,21361.75,21380.25,21361,21367.5,1792 +1724319000,21367.25,21367.75,21356.75,21360,1288 +1724320800,21360.25,21387.75,21356.75,21381.5,2007 +1724322600,21382,21402,21381.25,21400,2646 +1724324400,21400,21431.25,21395.5,21420.75,4761 +1724326200,21420.75,21426.5,21405.75,21420.75,3443 +1724328000,21420.75,21438.5,21400.25,21409.25,6031 +1724329800,21409.5,21433.5,21381,21428.25,9765 +1724331600,21428.5,21447.5,21424.75,21441.25,9007 +1724333400,21441.5,21469.25,21388.25,21420,61816 +1724335200,21421.5,21429.75,21327.25,21360.25,58438 +1724337000,21360.25,21360.5,21298.5,21322.25,37790 +1724338800,21322.5,21359.5,21249.75,21253.75,36838 +1724340600,21254,21258.75,21108,21155,58878 +1724342400,21155,21266.25,21148,21258,36480 +1724344200,21258.25,21275.75,21136,21151,38749 +1724346000,21151.5,21182.75,21120.25,21153.5,29700 +1724347800,21152.75,21160.75,21030.5,21051.75,38612 +1724349600,21052,21106.25,21028,21104.5,27113 +1724351400,21104.75,21119,21048.75,21054.25,25861 +1724353200,21054.5,21110,21020.25,21026.25,29277 +1724355000,21026.25,21059.25,20986,21029.5,54690 +1724356800,21029.5,21062.25,21010.75,21050.25,13565 +1724358600,21050.5,21074,21046.75,21056.25,3563 +1724364000,21065.5,21072,21056.5,21069.25,1574 +1724365800,21067,21081.25,21066.5,21075.75,1440 +1724367600,21076.25,21083.75,21063.75,21067.5,1561 +1724369400,21068.25,21083,21064.25,21082.25,909 +1724371200,21082.75,21103,21082.75,21099,2046 +1724373000,21098.5,21101.5,21076.25,21081.5,1673 +1724374800,21080.5,21103,21078.5,21101.75,1567 +1724376600,21100.75,21102,21084.75,21088.75,866 +1724378400,21089.5,21101.5,21086.75,21093,835 +1724380200,21094.25,21096.5,21084.25,21094,1165 +1724382000,21094.75,21099,21090,21095.75,647 +1724383800,21095.75,21124.25,21095,21110.5,2392 +1724385600,21110.5,21135.25,21109.5,21126.75,1531 +1724387400,21126,21130,21120,21122.5,768 +1724389200,21123,21136.75,21122,21132.5,646 +1724391000,21132.25,21144.25,21121,21127,1760 +1724392800,21126.75,21136,21115.75,21124.25,1221 +1724394600,21124.5,21139.5,21121.5,21136.5,1355 +1724396400,21136.75,21152,21128,21145,2303 +1724398200,21145.5,21149,21123.75,21124,1745 +1724400000,21124,21144.25,21118,21138.5,2410 +1724401800,21138,21157.25,21136,21157.25,2015 +1724403600,21157.5,21159,21129,21148.5,2150 +1724405400,21149.25,21164,21148.25,21160,1587 +1724407200,21159.75,21178.25,21159.5,21161.25,2363 +1724409000,21162.25,21199,21161.5,21184.25,3560 +1724410800,21184.75,21190.25,21165.75,21173.5,3333 +1724412600,21174.25,21185,21169,21181.75,2297 +1724414400,21181.5,21191.75,21163.5,21172,3556 +1724416200,21172.25,21204.25,21169.75,21201.25,5453 +1724418000,21201,21222.25,21187.25,21200,10230 +1724419800,21199.25,21208.75,21150.5,21198.5,44277 +1724421600,21198.75,21348.25,21195.5,21327.25,80019 +1724423400,21326.75,21337.5,21066.5,21164,72672 +1724425200,21164,21246.25,21106.5,21214,51668 +1724427000,21214.25,21262.25,21152,21161,36762 +1724428800,21161.5,21169.25,21075.5,21106,33083 +1724430600,21105.75,21145.75,21035.75,21125,34645 +1724432400,21124.75,21176.5,21109.75,21169,20826 +1724434200,21170,21212.75,21166.5,21176.75,22833 +1724436000,21176.75,21204.75,21166.5,21195.25,17425 +1724437800,21195,21210.5,21166.75,21182.75,16686 +1724439600,21182.75,21248.5,21149.75,21244.5,24423 +1724441400,21243.75,21255.25,21171.75,21233,40900 +1724443200,21233.25,21241.5,21216.25,21237.25,8588 +1724445000,21237.25,21237.25,21218,21220.75,2447 +1724623200,21231.75,21276.5,21220.5,21248.25,3144 +1724625000,21247.75,21254,21175.5,21181.5,3205 +1724626800,21181.75,21193,21160.25,21182.25,2610 +1724628600,21181.75,21207.5,21175.25,21206.75,1595 +1724630400,21208,21231.5,21195,21215.5,2599 +1724632200,21216,21259.75,21214,21250.25,2400 +1724634000,21251.25,21276,21249.25,21261.75,1986 +1724635800,21261.25,21268.5,21244,21247.25,1702 +1724637600,21246.75,21255,21233.5,21241.25,1358 +1724639400,21241.5,21242,21226,21234,1035 +1724641200,21234,21247,21232.5,21237,1100 +1724643000,21235.75,21237.5,21198.25,21206.75,1843 +1724644800,21207.25,21221.75,21198.5,21216.25,931 +1724646600,21217,21225.75,21216,21221.25,507 +1724648400,21219.75,21224,21207.75,21219.75,1045 +1724650200,21218.5,21239.5,21218.25,21228.75,1090 +1724652000,21229,21250.75,21228.5,21247.5,1399 +1724653800,21247.5,21253,21223,21231.75,1844 +1724655600,21232.25,21268.25,21226.25,21265,2878 +1724657400,21265.5,21281,21253.75,21273.25,2689 +1724659200,21272.25,21290.25,21257.25,21275.5,3533 +1724661000,21275.25,21288.75,21272,21286.75,1554 +1724662800,21287.25,21288.25,21265.75,21283,1622 +1724664600,21282.25,21283.75,21272.75,21282,1225 +1724666400,21281.25,21288.5,21275.5,21282.75,1441 +1724668200,21282.75,21282.75,21242,21254,3838 +1724670000,21252.75,21261.5,21228.5,21232.25,3817 +1724671800,21231.25,21242.5,21189,21218,4663 +1724673600,21218.25,21233.75,21212.25,21223,3103 +1724675400,21225.25,21226,21192.5,21218.75,5092 +1724677200,21218.5,21228.25,21203.25,21207.5,6625 +1724679000,21207,21245.5,21155.25,21166,49804 +1724680800,21166.5,21173.75,21052.5,21061,47931 +1724682600,21060.75,21063.25,20949.5,21045.25,51223 +1724684400,21044.5,21078,21026.25,21052.25,27456 +1724686200,21052.5,21064.75,20990.25,20999.75,28080 +1724688000,21000.25,21063.25,20985.75,21060,21556 +1724689800,21060,21087,21048.25,21063.75,19910 +1724691600,21064.25,21070.75,21025,21039.25,18431 +1724693400,21039.75,21048.5,20967.75,20980.75,23427 +1724695200,20981,21027.25,20958,21022,22379 +1724697000,21021.75,21064.75,21014.25,21059.5,21491 +1724698800,21059.5,21068.5,21029.25,21030.5,17877 +1724700600,21030.75,21043.5,21001.5,21037.25,31104 +1724702400,21037.5,21041.5,21009.75,21015.5,9184 +1724704200,21015,21016,20992.5,20993,4556 +1724709600,21002.75,21018,20977.75,20983.25,1883 +1724711400,20984,20986.25,20965.5,20981,1352 +1724713200,20981,21021.25,20976.25,21016.75,2118 +1724715000,21017.25,21022.75,21011,21014.75,1022 +1724716800,21014.75,21034.5,21005.75,21026.25,2039 +1724718600,21026.5,21037,20993,21001,2235 +1724720400,21001.25,21020,20995,21016.25,1292 +1724722200,21015,21017.25,20987.25,21014.5,1795 +1724724000,21013.5,21027.5,21009.25,21023,1056 +1724725800,21023.75,21048.75,21023.75,21038.5,1510 +1724727600,21038.5,21048.75,21032.75,21036,1010 +1724729400,21037.25,21046.75,21030.75,21039.25,829 +1724731200,21040.25,21045.5,21027.25,21042.25,907 +1724733000,21042.25,21052.5,21038.75,21048.5,755 +1724734800,21049.25,21062,21048.5,21053.75,931 +1724736600,21054.75,21066,21049,21062.25,1051 +1724738400,21061.5,21062.25,21040,21043.5,1705 +1724740200,21042.75,21061,21041.5,21051.75,1048 +1724742000,21052.25,21063.25,21028.25,21044.75,2710 +1724743800,21044,21060.25,21040,21059.25,1410 +1724745600,21059.5,21090.5,21054.75,21079.75,3792 +1724747400,21080,21088.25,21060,21063,2464 +1724749200,21062.25,21091,21060.5,21081.75,2031 +1724751000,21082,21084.25,21067.25,21076,1634 +1724752800,21075.75,21080.25,21022,21030.25,3712 +1724754600,21029.75,21043.25,21002,21020.75,3874 +1724756400,21020.5,21039,20998,21037,3395 +1724758200,21037.25,21058.5,21034.75,21039.5,3835 +1724760000,21040.5,21040.5,20988.75,21010.25,5033 +1724761800,21009.5,21011.25,20946.5,20957.25,8879 +1724763600,20957,20974.75,20920,20968,16006 +1724765400,20967.5,21014.75,20885.5,20984.5,58880 +1724767200,20986.75,21078,20974.5,21073.5,41073 +1724769000,21074.5,21117.5,21067,21113.25,35709 +1724770800,21113.5,21138.25,21068,21068,30185 +1724772600,21067.5,21074.75,21021.75,21054.75,28650 +1724774400,21054.25,21084.75,21045.5,21066.5,16443 +1724776200,21066.5,21092,21027.25,21069.25,23494 +1724778000,21069,21119.5,21062,21114,17363 +1724779800,21114.5,21134.5,21083.75,21130.25,20026 +1724781600,21130.5,21136.75,21093.75,21106.25,14591 +1724783400,21106,21112.75,21083.5,21099.5,13646 +1724785200,21100,21103.25,21075.25,21092.5,14516 +1724787000,21092.5,21112.75,21075,21095.25,25885 +1724788800,21095.5,21105.5,21087.75,21089,6742 +1724790600,21088.75,21089.75,21069.75,21080,2612 +1724796000,21079.5,21089,21019.5,21037.75,4426 +1724797800,21037,21046.25,21025.5,21040,1453 +1724799600,21038.25,21051.5,21004.75,21019.75,2407 +1724801400,21019.25,21038.5,21013.75,21031,1219 +1724803200,21031.75,21046.75,21023,21030.75,1862 +1724805000,21030.5,21048.75,21030.25,21046.5,1450 +1724806800,21047.25,21055.75,21038,21042.25,1484 +1724808600,21043.25,21055.5,21027.5,21052.75,1663 +1724810400,21052.5,21073.75,21042.25,21060.25,2124 +1724812200,21060.5,21069.75,21056.75,21066.5,842 +1724814000,21065.5,21069.5,21055.25,21060.5,725 +1724815800,21060,21066,21054.25,21062.75,718 +1724817600,21063.5,21076.75,21060.25,21076.25,669 +1724819400,21076.75,21079.75,21072.75,21074.75,643 +1724821200,21074.25,21076.25,21062.25,21073.5,952 +1724823000,21074,21079,21066.25,21076.5,1149 +1724824800,21076.5,21086,21073.5,21083.5,1266 +1724826600,21084.25,21094.5,21083.25,21089.5,1264 +1724828400,21090.5,21098.5,21082,21085.75,1556 +1724830200,21085,21096,21068,21091.5,2264 +1724832000,21090.25,21096.5,21068.5,21093.75,2717 +1724833800,21093.5,21135,21093.5,21126.25,4157 +1724835600,21126.75,21134,21118.75,21127.25,1932 +1724837400,21126.5,21127,21103,21111,1908 +1724839200,21112.25,21118.25,21104.25,21112,1498 +1724841000,21112,21120,21101,21106.25,2069 +1724842800,21106.75,21111.5,21085,21086,3126 +1724844600,21085.5,21094.75,21053.5,21062.75,3943 +1724846400,21062.5,21080.5,21049.25,21080.25,4363 +1724848200,21080.25,21091,21076.75,21086.25,4035 +1724850000,21086,21092.5,21039.75,21069.5,10730 +1724851800,21069.75,21100.5,20974.5,21001.75,50115 +1724853600,21002,21037.25,20957.25,21024.5,33723 +1724855400,21024.25,21036.75,20898.5,20898.75,39273 +1724857200,20898.5,20899,20783.25,20830.25,51992 +1724859000,20830.25,20879.75,20806,20870.75,29795 +1724860800,20870.5,20885,20806.25,20841,23880 +1724862600,20841.25,20906.75,20832.5,20897.5,19372 +1724864400,20896.75,20912.75,20854.5,20873.75,20031 +1724866200,20873.5,20888,20735.25,20740.75,28830 +1724868000,20741.25,20784.75,20722.5,20771.25,24791 +1724869800,20771.25,20879.5,20757.75,20874,25020 +1724871600,20873.75,20908.5,20851.25,20899.75,30190 +1724873400,20899.5,20926.75,20852,20865.25,36985 +1724875200,20865,20904,20671.25,20737.5,32051 +1724877000,20737.25,20834,20718.5,20754.25,13953 +1724882400,20661,20708.5,20631.5,20677.25,7356 +1724884200,20677.25,20682,20584.25,20628.5,6475 +1724886000,20627.75,20645.25,20616.5,20625.75,2302 +1724887800,20626.25,20648.25,20626.25,20638.5,1663 +1724889600,20637.5,20686.25,20635.5,20685.5,4150 +1724891400,20685,20699.25,20673.5,20685.25,3229 +1724893200,20685.5,20697,20663.25,20667.25,2834 +1724895000,20665.5,20688.75,20659.5,20674,1992 +1724896800,20674.5,20686,20662,20684.25,1631 +1724898600,20685,20713,20682.75,20704.75,1910 +1724900400,20704,20714.5,20703.25,20707,1033 +1724902200,20705.75,20722.25,20703.5,20718.25,1353 +1724904000,20719.75,20742.25,20718,20738.5,1878 +1724905800,20739.25,20740.75,20725.5,20736,1407 +1724907600,20735.75,20739.5,20725,20731,1947 +1724909400,20731.25,20773.5,20721.5,20767,3615 +1724911200,20766.5,20778.75,20752.75,20768.25,3142 +1724913000,20768.5,20794.75,20768.5,20784,3779 +1724914800,20784.5,20835,20783.25,20820,5254 +1724916600,20820.5,20837.5,20809.75,20814.25,2968 +1724918400,20813.75,20870.25,20805.25,20834.25,8174 +1724920200,20833.75,20867.5,20829.25,20856.75,3769 +1724922000,20857.5,20908.75,20853,20906.25,5443 +1724923800,20907.75,20949.75,20885.25,20932.5,7380 +1724925600,20932.5,20960.25,20905,20911,6707 +1724927400,20910.75,20923,20879.5,20892.25,6578 +1724929200,20892.25,20902,20862.5,20880,6271 +1724931000,20880.5,20935.75,20875.25,20910.25,6571 +1724932800,20909.75,20923,20895.25,20918.75,5804 +1724934600,20921.25,20957.5,20887.75,20912.5,13568 +1724936400,20912.75,20948.75,20907.75,20941.25,10134 +1724938200,20942,21095.5,20922.25,21087.75,88393 +1724940000,21087.75,21129,20974.75,21043,57034 +1724941800,21043.25,21137.5,21041,21086,42718 +1724943600,21084.75,21130.5,21035.5,21072,30094 +1724945400,21072.25,21099.25,21059.5,21076.25,22452 +1724947200,21076.75,21131.75,21071.5,21109.25,18540 +1724949000,21109,21134,21070,21096.25,19868 +1724950800,21096.5,21096.75,21042,21061,19024 +1724952600,21060.75,21080,21019.75,21077.75,22640 +1724954400,21077.25,21077.75,20929.25,20942,28134 +1724956200,20942.25,20942.25,20786,20844.75,63921 +1724958000,20845.25,20880.75,20781,20847.25,40205 +1724959800,20848.25,20910.5,20811.75,20837.5,51371 +1724961600,20837,20895,20835,20893,12881 +1724963400,20892.5,20899,20884,20889.5,3218 +1724968800,20889.75,20906.5,20851.5,20882.25,2871 +1724970600,20882.75,20885.5,20872.25,20876,766 +1724972400,20875.75,20888,20868,20884.25,866 +1724974200,20882.5,20884,20868.5,20874.5,714 +1724976000,20874.25,20886,20838,20879.25,2500 +1724977800,20879.25,20897.75,20878.5,20888.5,1411 +1724979600,20889,20902.75,20868,20870.25,1501 +1724981400,20871.25,20896,20870,20884,1105 +1724983200,20885.25,20911.75,20882.5,20907.5,1264 +1724985000,20908.5,20919,20903.75,20914,1374 +1724986800,20914.75,20918.75,20887.75,20892,1422 +1724988600,20891.25,20898.5,20877,20897.25,1235 +1724990400,20897.25,20898,20879.5,20883.25,1000 +1724992200,20883,20911.75,20879.25,20908.25,936 +1724994000,20908,20910.25,20896.5,20899.75,1167 +1724995800,20901.5,20926,20896,20899.75,1917 +1724997600,20900.75,20932,20896.25,20925.75,2459 +1724999400,20926.5,20932.5,20913.75,20924,2008 +1725001200,20923,20936.5,20905,20932.75,2522 +1725003000,20933,20983.5,20933,20966,4780 +1725004800,20965.75,20971,20947.25,20966.25,3269 +1725006600,20965.25,20978,20955.25,20962.5,2364 +1725008400,20963.25,20971.5,20955,20962.25,1485 +1725010200,20961.75,20974.5,20955,20973.75,1168 +1725012000,20973.75,20975,20953.25,20961.5,1877 +1725013800,20961.75,20991.25,20943,20991,3120 +1725015600,20989.75,20989.75,20973.5,20977.5,2235 +1725017400,20977,20988,20956.75,20970.75,2480 +1725019200,20970.5,21013,20970,20994.75,5513 +1725021000,20996,21017,20952.5,20970.25,11900 +1725022800,20971.5,21007.5,20960.5,21003.5,9583 +1725024600,21003.25,21047.25,20958,21037,51340 +1725026400,21037.5,21072.75,20961,20991.75,40560 +1725028200,20991.5,21048.5,20910.75,20912.75,41279 +1725030000,20913,20947,20888,20910,35231 +1725031800,20910.25,20922,20858.25,20905.75,28414 +1725033600,20905.75,20927,20856.5,20862.5,22892 +1725035400,20863.75,20912.75,20814.5,20907.25,27022 +1725037200,20907.25,20943.5,20890.5,20908.75,20805 +1725039000,20909.25,20932.5,20882.25,20890.5,16079 +1725040800,20891.25,20936.5,20878,20918.75,15339 +1725042600,20919.75,20982.25,20917.75,20968,19213 +1725044400,20968.25,21009.75,20937.25,21006.75,19638 +1725046200,21007,21076.75,20963.5,21054.25,52635 +1725048000,21054.25,21070.25,21035.25,21051,12456 +1725049800,21050.25,21050.75,21035.75,21038.5,2393 +1725228000,21043,21072,21035,21035,1754 +1725229800,21034.25,21040.75,21013,21032,1412 +1725231600,21032.75,21046,21031,21041,758 +1725233400,21040.5,21048,21027,21030.25,711 +1725235200,21030.25,21049,21027,21041.5,1218 +1725237000,21041.75,21064.5,21041,21052.75,793 +1725238800,21053.5,21071.5,21053,21064,1000 +1725240600,21064,21071.75,21057.75,21060.25,561 +1725242400,21060.5,21060.5,21033.5,21036.25,1002 +1725244200,21036.75,21053.5,21034.5,21041.25,873 +1725246000,21041,21041.5,21029.5,21037.5,615 +1725247800,21038.25,21039.5,21019,21034.5,891 +1725249600,21033.25,21033.75,21009.25,21025.5,1105 +1725251400,21025.5,21027.75,21016.5,21025.75,653 +1725253200,21027.5,21036.5,21023.25,21035.75,721 +1725255000,21036,21042.25,21027.5,21028.25,796 +1725256800,21027.5,21035.75,21011.25,21024.25,1178 +1725258600,21023.25,21023.25,20998.25,21008.5,1177 +1725260400,21007,21007.5,20958.5,20968.25,3004 +1725262200,20968.5,20983.75,20955,20979.5,2260 +1725264000,20979.25,21017,20979.25,21009,2796 +1725265800,21009,21031.5,21009,21013.75,2580 +1725267600,21013.75,21033.75,21009.25,21023.25,1270 +1725269400,21023,21038,21021.5,21034.25,1092 +1725271200,21034.25,21037.25,21024,21033.5,1137 +1725273000,21032.5,21043,21028.5,21039,1260 +1725274800,21040.25,21047.75,21028.5,21034.25,1083 +1725276600,21034.25,21052,21033.25,21048.25,958 +1725278400,21048,21068,21047.75,21060.5,1781 +1725280200,21060.5,21063.5,21046,21051.75,1319 +1725282000,21052.75,21081.75,21052.75,21062,2869 +1725283800,21062.75,21089.5,21057.5,21063.5,5036 +1725285600,21063.5,21064.5,21031.5,21050.75,6304 +1725287400,21050.75,21109,21050.25,21101.75,7665 +1725289200,21101.75,21114.25,21090.25,21093,4898 +1725291000,21092.75,21101,21086,21096.75,3107 +1725292800,21096.75,21103.75,21089.25,21090.25,2028 +1725294600,21090.75,21098.75,21072.75,21091,1856 +1725314400,21090.5,21127,21090.5,21101,2124 +1725316200,21100,21102.5,21059.5,21080.75,2187 +1725318000,21080.75,21082.25,21007,21023,3645 +1725319800,21022.25,21032,20988.75,21024,2699 +1725321600,21024.75,21042.25,21011,21035.5,2137 +1725323400,21035.5,21037.5,21018.75,21035.5,1475 +1725325200,21036.25,21052.5,21031,21041.5,1709 +1725327000,21042,21049.5,21032,21039,1262 +1725328800,21040.25,21042.25,21025,21037.5,1302 +1725330600,21037.75,21039.75,20991.25,20996.25,1952 +1725332400,20996,20998.25,20958,20974,3575 +1725334200,20973.75,21005.5,20973,21005.25,2006 +1725336000,21005.75,21008.5,20993.5,20999.25,1100 +1725337800,21000.25,21004.5,20993.25,20997.5,606 +1725339600,20997.75,21015.25,20994.5,21003,1681 +1725341400,21001.5,21011.5,20989.5,21011,1279 +1725343200,21011,21011,20963,20989.5,2856 +1725345000,20990,21020.25,20989,21016,2263 +1725346800,21015.25,21065.75,21015,21054.5,4470 +1725348600,21055.5,21088.75,21055.5,21058.25,3579 +1725350400,21058,21075.75,21025,21031,4662 +1725352200,21031.75,21032.25,20940.5,20942.25,7493 +1725354000,20943,20957.75,20895,20916.75,9312 +1725355800,20916.25,20940.25,20889.5,20912.5,5164 +1725357600,20913,20941.25,20897.75,20939,4900 +1725359400,20939.5,20953.75,20913.75,20943.5,3971 +1725361200,20944,20947.25,20901.75,20935.5,4867 +1725363000,20935.5,20955.5,20924.25,20939,3704 +1725364800,20940,20963.5,20929,20940.75,4762 +1725366600,20941,20966.25,20920.75,20923,7082 +1725368400,20922.75,20953.75,20907.5,20921.75,11692 +1725370200,20922,20927.25,20775,20810.5,79474 +1725372000,20810.5,20830,20727,20760.5,51842 +1725373800,20761,20762.25,20602,20606.75,53123 +1725375600,20606.5,20678,20593.25,20640.25,35198 +1725377400,20640.25,20670.25,20587,20592.25,28241 +1725379200,20592.25,20649,20580,20610.25,24816 +1725381000,20610.75,20617.5,20576.25,20583,18911 +1725382800,20583.25,20622.75,20569.75,20615.5,21614 +1725384600,20615.25,20620.5,20547.25,20552,23087 +1725386400,20552.75,20557.5,20474.5,20480,30764 +1725388200,20480.25,20520.25,20477,20489,19937 +1725390000,20488.75,20516,20469.5,20479.25,20813 +1725391800,20479.75,20490,20355,20456.25,71597 +1725393600,20456,20481.75,20416,20423.25,19863 +1725395400,20423,20442.75,20413.75,20433.75,4999 +1725400800,20437.75,20449.75,20391,20426.5,4287 +1725402600,20426.75,20438.75,20402.25,20407.75,2085 +1725404400,20408.25,20419.75,20391,20403,2381 +1725406200,20402.5,20415.25,20377.75,20401.5,3138 +1725408000,20402,20427,20395,20399.25,2262 +1725409800,20398.75,20400.75,20287,20295,8677 +1725411600,20295,20323,20269.75,20319.75,6696 +1725413400,20320.75,20377.5,20318.5,20330.75,5305 +1725415200,20332.25,20374.25,20324,20367.25,3708 +1725417000,20366.5,20377.5,20322,20338,2991 +1725418800,20338.5,20362.25,20325,20331.25,1741 +1725420600,20331.5,20342.75,20308.25,20325.5,2502 +1725422400,20325.75,20359,20313,20316.75,2307 +1725424200,20316.25,20332.75,20298.75,20310.5,1572 +1725426000,20310.5,20327.5,20286.5,20309.25,2860 +1725427800,20311.25,20328,20281.5,20299.5,3123 +1725429600,20299.25,20354.25,20298.5,20353,5351 +1725431400,20352.25,20356.5,20284.25,20288.25,4680 +1725433200,20288.25,20339.75,20274.25,20307.75,7805 +1725435000,20308,20361.5,20303.25,20344.75,4547 +1725436800,20343.75,20356.75,20318.5,20344.75,4850 +1725438600,20345.5,20373.75,20336.25,20352.25,4839 +1725440400,20352.25,20369.5,20339.75,20355.5,2944 +1725442200,20353.75,20386.75,20347.75,20366.25,3523 +1725444000,20366.75,20375,20323.75,20325.5,3870 +1725445800,20325.5,20342,20302,20305.25,3006 +1725447600,20305.5,20320.75,20288.25,20315.5,4638 +1725449400,20315,20331.5,20301.25,20317,3679 +1725451200,20317.5,20336,20307.5,20319,5014 +1725453000,20318.75,20361.5,20298.75,20354.75,8140 +1725454800,20354.25,20357,20311.25,20322.5,10457 +1725456600,20322.25,20435.25,20304,20416.5,62563 +1725458400,20417,20446,20282.25,20436,64971 +1725460200,20436.5,20539.75,20420.75,20535.5,44003 +1725462000,20535.25,20558.75,20456.75,20460.5,33995 +1725463800,20460.5,20477.5,20422,20452.75,32279 +1725465600,20452.5,20496.75,20421,20489.75,22435 +1725467400,20490.5,20531.75,20460.75,20509.75,20795 +1725469200,20509,20512,20457,20465.75,18379 +1725471000,20464.5,20483,20440.5,20449.25,16787 +1725472800,20449.5,20470.25,20420.5,20460.75,20167 +1725474600,20460,20475.75,20377.25,20381,23554 +1725476400,20381,20414.25,20351.75,20410,24634 +1725478200,20409.5,20463.5,20389.25,20401,41978 +1725480000,20400.75,20411.25,20366,20398.75,13895 +1725481800,20398.5,20412.75,20394.5,20408.5,2706 +1725487200,20409.75,20427.75,20405.5,20410.75,1362 +1725489000,20411,20429,20409.75,20419.5,1009 +1725490800,20419,20421,20372.5,20389.75,2697 +1725492600,20390.5,20394,20335.5,20374.25,3278 +1725494400,20374.75,20432,20373.25,20428.5,3054 +1725496200,20429.25,20449.25,20414.25,20435,2545 +1725498000,20435.75,20442,20414.75,20429.5,1854 +1725499800,20428.75,20450,20421.25,20428.5,1961 +1725501600,20427.75,20432.5,20391.5,20412,2773 +1725503400,20412.75,20424.25,20406,20410.75,1275 +1725505200,20410.75,20414.5,20349.75,20370.75,3519 +1725507000,20372,20374,20339.75,20349.5,1959 +1725508800,20349,20371,20344.5,20359.5,1370 +1725510600,20360.75,20367,20348.25,20356.5,1385 +1725512400,20354.75,20371.75,20328,20369.75,2289 +1725514200,20371.5,20394.25,20367.5,20383,2542 +1725516000,20381,20397.75,20346,20364.5,3161 +1725517800,20365,20372,20334.75,20342.25,2322 +1725519600,20342.75,20418.75,20331.75,20404,6202 +1725521400,20403.25,20446,20403.25,20441.75,4926 +1725523200,20440.75,20442.5,20412.5,20429.75,3326 +1725525000,20429,20431.75,20406.75,20414.5,2523 +1725526800,20414.5,20415.5,20341.75,20350.75,5638 +1725528600,20350.25,20386.25,20343.75,20382,3453 +1725530400,20382.5,20395.5,20367.5,20381,2739 +1725532200,20379.75,20399.25,20375,20391,2096 +1725534000,20391,20408,20369.75,20401.25,3521 +1725535800,20400.75,20411,20352.75,20360.75,3717 +1725537600,20359.75,20369.25,20271.25,20294,12951 +1725539400,20293.75,20384.75,20293.75,20333.75,17120 +1725541200,20334.5,20361.25,20325.25,20331,11346 +1725543000,20330.5,20504.75,20329,20497.25,65186 +1725544800,20495,20594.5,20470.25,20549.5,60068 +1725546600,20549.75,20579.75,20424.5,20427,44567 +1725548400,20427.5,20435.75,20308,20312.75,48556 +1725550200,20313.25,20349,20286,20304.75,30222 +1725552000,20305.25,20391.75,20301,20386.75,25001 +1725553800,20387.25,20407.5,20362.25,20376.5,20304 +1725555600,20377,20391.5,20332.75,20335.75,15524 +1725557400,20336.25,20459.25,20331,20456,24236 +1725559200,20456.5,20471,20427,20435.75,19167 +1725561000,20435.5,20484.25,20430.75,20433.5,16705 +1725562800,20433.75,20435,20348.75,20407.25,23558 +1725564600,20406.75,20442.25,20343.25,20419.5,43890 +1725566400,20419.5,20476.5,20348,20363.75,17506 +1725568200,20363,20386.75,20354.75,20368.75,3420 +1725573600,20365,20377.75,20346.25,20353,2070 +1725575400,20353.75,20369.5,20351,20364,1071 +1725577200,20365,20366.75,20335.75,20345.25,1175 +1725579000,20346,20359.25,20346,20356.25,672 +1725580800,20354.25,20359.5,20306,20322.25,3369 +1725582600,20322.5,20326.5,20278,20280.75,4274 +1725584400,20281.5,20296.5,20235,20292.5,5538 +1725586200,20293.25,20324.5,20284,20320,3072 +1725588000,20320.5,20334,20313,20315.5,1957 +1725589800,20315.25,20341.5,20309.5,20334,1643 +1725591600,20334.75,20350.75,20330.75,20337.5,1707 +1725593400,20337.5,20346.75,20306,20314.5,1816 +1725595200,20315,20342.25,20306.5,20332,1196 +1725597000,20332.5,20342,20322,20339.5,712 +1725598800,20339.75,20339.75,20297.75,20313,1348 +1725600600,20312,20331.5,20274.75,20317.75,2447 +1725602400,20316.5,20330,20284,20291,2729 +1725604200,20290,20308.75,20271.75,20286.75,2635 +1725606000,20288.5,20289.25,20151.75,20190.25,10374 +1725607800,20190.25,20225.75,20176.5,20223,4950 +1725609600,20222.5,20236.25,20186.25,20214.25,5518 +1725611400,20213.5,20221.5,20154.5,20171,5281 +1725613200,20169,20190,20147,20184.75,3763 +1725615000,20183.5,20210,20168.75,20204.5,3263 +1725616800,20204,20208.5,20185.25,20197.5,2410 +1725618600,20197,20200,20166.25,20184.25,2899 +1725620400,20182.75,20218.5,20182.75,20202,3698 +1725622200,20202.75,20231.5,20198.5,20226.75,4156 +1725624000,20227.25,20259.25,20216.75,20216.75,6983 +1725625800,20221.25,20402.25,20164,20379.25,40069 +1725627600,20377.25,20416.25,20351.75,20373,18003 +1725629400,20373.75,20411.25,20185.5,20189.75,83510 +1725631200,20189.75,20232,20084,20085.25,60999 +1725633000,20085.25,20104.5,19949,19977.75,61013 +1725634800,19978.5,20088,19924,19948.75,65160 +1725636600,19948.75,19995,19889.75,19906,37704 +1725638400,19905.5,19935,19892.25,19893.75,24100 +1725640200,19893.75,19942,19874.25,19894.75,26376 +1725642000,19894.75,19989.75,19883.5,19936.5,31133 +1725643800,19936.5,19946.5,19894,19921.5,23571 +1725645600,19922.5,19932,19876.25,19901.25,20780 +1725647400,19901.25,19937.75,19886.75,19925.5,19075 +1725649200,19924.75,19976.75,19922.75,19954.75,26182 +1725651000,19955.5,19975.25,19880.25,19902.25,55081 +1725652800,19902.5,19904.5,19832.25,19835,18473 +1725654600,19836.25,19842,19783.75,19821.5,6476 +1725832800,19844,19888.25,19835.25,19869.25,4497 +1725834600,19870,19885.5,19857.75,19861,2551 +1725836400,19860.5,19905.75,19830,19890.5,3990 +1725838200,19890,19904.25,19879,19888.5,2168 +1725840000,19892,19937.25,19886.5,19934.5,3737 +1725841800,19934.5,19948.5,19915.5,19924.25,2925 +1725843600,19924.25,19965,19924.25,19959.5,3304 +1725845400,19960.75,19969.75,19947.75,19957,2972 +1725847200,19957,19970.75,19941.75,19950.5,3365 +1725849000,19950.25,19967.5,19948,19962.25,1569 +1725850800,19963.25,19976.75,19960.75,19967.5,1497 +1725852600,19969,19986,19969,19983,1577 +1725854400,19982.25,20017.75,19979.5,20009.5,2833 +1725856200,20008.5,20028.5,20007.25,20011.5,2246 +1725858000,20012.5,20017.75,20002.5,20005.25,1661 +1725859800,20005.25,20018.5,19986.5,19997.5,2125 +1725861600,19997.75,20022.75,19990.75,20019,2950 +1725863400,20018.5,20025.75,20000.5,20017.5,2266 +1725865200,20019.5,20047.75,20012.75,20031,5288 +1725867000,20030,20065.5,20030,20064.25,4129 +1725868800,20063.5,20065.25,20026,20038.5,5866 +1725870600,20037.25,20058,20028,20053.5,3409 +1725872400,20052.75,20079.75,20044.25,20069,4660 +1725874200,20069,20081.5,20054.25,20071,2459 +1725876000,20070.25,20089.75,20067,20076.25,3009 +1725877800,20075.75,20077.5,20040.75,20051.75,3628 +1725879600,20051,20083,20045.5,20077.25,3647 +1725881400,20079,20079.75,20031,20040.5,4291 +1725883200,20040.5,20046.75,20009.5,20009.75,5620 +1725885000,20009.75,20053.25,20009.5,20048.75,5281 +1725886800,20048.5,20076.5,20035.5,20073.25,9320 +1725888600,20072.75,20140.25,20048.75,20131.5,57276 +1725890400,20131,20164.75,20056.75,20065.75,40167 +1725892200,20065.5,20067,19960.5,19961.5,45490 +1725894000,19961.75,20014.5,19941.25,20012.5,31670 +1725895800,20012.5,20088.5,20004,20088,28745 +1725897600,20088.25,20124.25,20076,20120.75,22455 +1725899400,20120.75,20162.5,20110.25,20154.75,22473 +1725901200,20155.25,20174,20142.5,20158.5,21086 +1725903000,20158.25,20158.5,20073.75,20083.5,26738 +1725904800,20083.25,20086.25,20036.5,20039.75,24656 +1725906600,20039.5,20065,20010.75,20047.75,22416 +1725908400,20048,20091,20025,20089.25,21013 +1725910200,20089.25,20142.25,20064.5,20132.5,36960 +1725912000,20132.5,20172,20122.75,20170,11537 +1725913800,20170.5,20178.5,20157.75,20166.75,3187 +1725919200,20171,20185,20152,20164.5,2255 +1725921000,20164.5,20169.25,20140,20142.5,1692 +1725922800,20143,20168.5,20139.25,20164.5,1215 +1725924600,20165,20171,20150,20157.75,1647 +1725926400,20155.75,20160.5,20081.25,20092,5592 +1725928200,20091,20129,20082.5,20124.75,3090 +1725930000,20124,20135,20118.25,20125.25,1715 +1725931800,20125.25,20140,20106,20136.5,3029 +1725933600,20136.5,20136.5,20094.75,20102.5,2033 +1725935400,20102.25,20124.75,20101.5,20117.25,1200 +1725937200,20117.5,20120.5,20087.5,20096.75,1780 +1725939000,20098.25,20103.25,20080.25,20096.75,1265 +1725940800,20096.5,20108,20085,20085,787 +1725942600,20084.5,20085.25,20055.5,20061.75,2019 +1725944400,20062,20091,20060.75,20084.25,1378 +1725946200,20084.25,20087.5,20056,20067.5,1694 +1725948000,20068.5,20078.5,20048.25,20078.25,2206 +1725949800,20076.5,20085.5,20069.75,20076.75,1290 +1725951600,20078.5,20115,20057,20094,4045 +1725953400,20095.5,20126.5,20093.5,20124.25,3366 +1725955200,20124,20137,20101,20108.5,3919 +1725957000,20109,20116,20079,20087.75,2544 +1725958800,20087,20087,20026.25,20053,5773 +1725960600,20052.75,20095,20044.25,20082.5,4052 +1725962400,20083.25,20100,20059.5,20098,4074 +1725964200,20099,20124,20087.5,20095,4194 +1725966000,20094.25,20127.75,20094,20125.75,4410 +1725967800,20125.25,20150,20094.5,20141.25,5175 +1725969600,20141.5,20194,20137.5,20193,7470 +1725971400,20192.5,20213.5,20178.5,20202.75,7271 +1725973200,20202.5,20222,20193.25,20202.25,9627 +1725975000,20202.25,20265.75,20165.75,20206.5,68357 +1725976800,20206.75,20261,20130.75,20224.75,55076 +1725978600,20224.75,20230,20117.25,20172.75,34837 +1725980400,20172.5,20227.75,20148.75,20219.25,26072 +1725982200,20218.75,20234,20066,20067.75,36353 +1725984000,20067.75,20099,20033.75,20084.25,32397 +1725985800,20083.25,20162.75,20078.75,20132.75,23259 +1725987600,20132,20220.75,20128.25,20191.25,25401 +1725989400,20191,20239.5,20185.75,20231.25,17675 +1725991200,20231.25,20291.5,20231.25,20270.5,24681 +1725993000,20270,20286.25,20258,20267,16342 +1725994800,20267,20303.25,20262.5,20302.5,16146 +1725996600,20302.25,20322.5,20281.5,20299.5,35993 +1725998400,20298.75,20309.5,20268,20270,12165 +1726000200,20269.25,20281.5,20264.75,20279,2226 +1726005600,20281.75,20287.25,20270.25,20276,1351 +1726007400,20276,20291.75,20271.75,20289,1088 +1726009200,20288,20300.5,20286.75,20296.25,983 +1726011000,20296.75,20301,20267,20280.75,1472 +1726012800,20281.5,20288.25,20246.75,20257.75,2717 +1726014600,20257.75,20271.75,20251,20255.75,2136 +1726016400,20255.75,20264.25,20240.5,20264,2806 +1726018200,20264.75,20269.75,20193,20222,6498 +1726020000,20222.25,20238.75,20210,20226.5,2982 +1726021800,20227.5,20244,20216.5,20229.25,1400 +1726023600,20230.5,20241.75,20186.75,20201.25,3071 +1726025400,20202.5,20205.5,20177.75,20195.5,2117 +1726027200,20194,20198.75,20165.5,20190.25,2026 +1726029000,20189,20189.75,20164,20177,1231 +1726030800,20177.5,20183,20149,20151.75,1668 +1726032600,20151,20198.25,20149.75,20194.75,2985 +1726034400,20194.5,20236.75,20190,20230.5,3855 +1726036200,20230.25,20248.25,20227.5,20232.75,2690 +1726038000,20232.25,20269.5,20229,20245,5359 +1726039800,20247.5,20267.5,20236.5,20266,3381 +1726041600,20265,20267.5,20239.25,20262.25,3345 +1726043400,20262.25,20263,20208.75,20219.75,3848 +1726045200,20220.75,20244.25,20211,20229,2182 +1726047000,20228.5,20256.5,20222.75,20251.5,2059 +1726048800,20250.25,20259.75,20232.25,20239.25,2874 +1726050600,20238.75,20255,20237.25,20247.75,1412 +1726052400,20247.5,20260.5,20236.75,20250.75,2919 +1726054200,20250.75,20284.5,20249.75,20278.75,3232 +1726056000,20278.75,20302.5,20265.5,20298.25,6299 +1726057800,20288.5,20319.25,20174.5,20304.25,31260 +1726059600,20304.25,20371.5,20303.5,20346,19295 +1726061400,20346.5,20350.5,20217.25,20235.5,66941 +1726063200,20236.25,20260.5,20087.5,20099,60494 +1726065000,20099.25,20101,19991,20048.75,51945 +1726066800,20048.25,20148.5,20013.25,20133,43183 +1726068600,20133,20263,20124,20233.75,49221 +1726070400,20233,20359,20228,20358,41222 +1726072200,20358,20384.25,20315.25,20356.75,30718 +1726074000,20356.25,20439.75,20352,20429.5,30282 +1726075800,20429.25,20514.25,20424,20484.25,32679 +1726077600,20484,20573.5,20475.5,20564.25,29347 +1726079400,20563.75,20624,20549,20571.75,37705 +1726081200,20571.75,20645,20541.75,20643.25,30873 +1726083000,20643.75,20737.5,20608.25,20698.5,54110 +1726084800,20698.5,20712.5,20673,20690.5,18127 +1726086600,20689.25,20699.25,20684.75,20692,2754 +1726092000,20685.5,20691.75,20670.25,20685,1462 +1726093800,20685,20693.75,20684.25,20689.75,765 +1726095600,20689.25,20693.5,20681,20686,847 +1726097400,20686,20690,20678.5,20688,1094 +1726099200,20688.5,20716,20678,20716,2800 +1726101000,20716,20727.25,20688.75,20695,3398 +1726102800,20695,20712.25,20681,20707.25,3447 +1726104600,20707.75,20733.25,20707.25,20722.5,3300 +1726106400,20721.75,20742.25,20707.25,20738.5,2234 +1726108200,20738.75,20749.5,20717,20724,2076 +1726110000,20723.75,20734,20713.25,20727,1834 +1726111800,20726.25,20754.5,20724.25,20752.25,1316 +1726113600,20752,20755.5,20743.5,20750.25,1018 +1726115400,20751,20769,20750.5,20757.75,1624 +1726117200,20757.25,20773.25,20751,20770.75,1542 +1726119000,20769.75,20771,20745.5,20754.5,2386 +1726120800,20754.5,20786.75,20752.75,20758.25,3508 +1726122600,20758.25,20768.75,20744,20746.5,2493 +1726124400,20747.25,20783.5,20732.25,20775.25,7506 +1726126200,20774.25,20781.5,20715.5,20726,4837 +1726128000,20725.75,20736.75,20703.75,20724,4312 +1726129800,20724,20760,20717.75,20743,3394 +1726131600,20741.25,20776.25,20737,20766.5,2662 +1726133400,20767.5,20771.75,20734.25,20738.5,2401 +1726135200,20739,20748.5,20727,20728.75,2327 +1726137000,20729.25,20754,20725.75,20732.25,2433 +1726138800,20731.75,20738.25,20716.75,20727,2883 +1726140600,20726.75,20747.75,20717.5,20743.5,3349 +1726142400,20742.75,20761.5,20734.5,20752,5560 +1726144200,20754.25,20773.5,20692.5,20703,20213 +1726146000,20703,20728.5,20693,20703,15681 +1726147800,20702.75,20732.75,20629,20701.25,74870 +1726149600,20701.5,20794,20665.5,20781.25,48919 +1726151400,20780.5,20810.25,20703.25,20724,47988 +1726153200,20724,20832.75,20699.5,20732.25,37481 +1726155000,20732.5,20750.75,20690.25,20709.75,27850 +1726156800,20709.25,20766,20702,20761,21260 +1726158600,20760.75,20829,20726.5,20825.5,22208 +1726160400,20825,20862.25,20814.25,20848.5,20986 +1726162200,20849,20913.25,20837.5,20910,23805 +1726164000,20910.25,20921.25,20881.25,20915.5,20386 +1726165800,20915,20927.5,20800.75,20898,32370 +1726167600,20897.75,20908.25,20872,20890,19900 +1726169400,20891,20908.25,20854.75,20895.5,33063 +1726171200,20895.75,20902.5,20845,20881.25,15084 +1726173000,20881,20884.25,20855,20857.5,2500 +1726178400,20863.5,20882.5,20857.25,20879.25,1119 +1726180200,20879.75,20890,20875.75,20887,773 +1726182000,20886.5,20906,20886.5,20896,1278 +1726183800,20895.25,20914.5,20892.25,20897.75,1053 +1726185600,20898.25,20912.75,20887.75,20896,1592 +1726187400,20895.75,20917.75,20895.75,20900,1633 +1726189200,20900,20903,20878.25,20892,1704 +1726191000,20891.5,20898,20882.5,20887.5,1134 +1726192800,20888,20891.75,20875,20882.75,991 +1726194600,20881.25,20883.75,20864.25,20869.5,1318 +1726196400,20869.25,20896.5,20868.25,20888.25,1601 +1726198200,20888.5,20898.25,20884.5,20894,975 +1726200000,20895.5,20895.5,20886.5,20889.5,571 +1726201800,20889.75,20898.25,20884,20892.5,652 +1726203600,20893.75,20913,20890,20913,1053 +1726205400,20912.25,20932.5,20888.75,20888.75,2792 +1726207200,20889.75,20895.75,20874.25,20878.25,1696 +1726209000,20878.25,20889,20878.25,20883.75,916 +1726210800,20884.25,20920.25,20883.5,20915,4213 +1726212600,20915.5,20919,20877.5,20879.25,2754 +1726214400,20879.75,20901,20869,20890.75,3026 +1726216200,20892.25,20911.5,20882,20896.75,2326 +1726218000,20897.25,20913.25,20891.25,20908,1828 +1726219800,20908.25,20922.5,20900.25,20906.75,2003 +1726221600,20906,20917,20897.5,20911.75,1754 +1726223400,20911.5,20914.25,20898.5,20913.5,1491 +1726225200,20913.75,20914.75,20890.25,20905,2195 +1726227000,20903.75,20910.5,20883.25,20897.5,2547 +1726228800,20896.5,20910,20892.25,20895.75,2914 +1726230600,20894.25,20902.5,20856.75,20892.5,6718 +1726232400,20892.75,20898,20850,20853.25,9087 +1726234200,20853.25,20945.5,20842.25,20908,51785 +1726236000,20909.75,20973.25,20858.25,20906.25,43575 +1726237800,20906.5,20978.25,20857.25,20956.5,39704 +1726239600,20956.25,20985.5,20948,20964.5,22409 +1726241400,20964.75,20988,20942.75,20979.5,18539 +1726243200,20979,21005,20929.5,20943,23990 +1726245000,20942.5,20987.75,20922,20986.5,19724 +1726246800,20986.25,21011.5,20980.5,21007.5,16415 +1726248600,21007.5,21021.25,20980,21004.75,15616 +1726250400,21005,21017.25,20946.75,20957.25,26112 +1726252200,20957,20975.25,20940.5,20957.25,17398 +1726254000,20957.25,20982.5,20936,20972.75,17214 +1726255800,20973.5,20996,20952.75,20971.25,27066 +1726257600,20971.5,20973,20945.5,20966,8917 +1726259400,20965.75,20966.5,20945.25,20947.5,2411 +1726437600,20942,20970.5,20923,20933,2538 +1726439400,20933.5,20948,20931,20944.5,1015 +1726441200,20944.5,20981.5,20942.5,20976.5,1479 +1726443000,20976.25,20990.5,20965,20983,1441 +1726444800,20984,20988.25,20962.5,20967.5,1469 +1726446600,20967.25,20981.25,20957.75,20964.25,1471 +1726448400,20962.25,20967,20940.25,20954,1389 +1726450200,20954,20971.75,20948,20970.5,833 +1726452000,20971,20975,20963.5,20967,735 +1726453800,20966,20967.5,20954.75,20962.25,493 +1726455600,20963,20974.5,20955.5,20971.75,462 +1726457400,20970.5,20975.75,20962.75,20975,454 +1726459200,20976,20976,20967.25,20972.25,185 +1726461000,20972.75,20976.5,20970,20973,91 +1726462800,20974,20974.25,20957.75,20963.25,359 +1726464600,20963.25,20964,20952.25,20962,572 +1726466400,20961.75,20962.5,20929.25,20931.75,1019 +1726468200,20931,20939.75,20925.5,20936.25,761 +1726470000,20935.5,20950.5,20930.5,20943.25,1443 +1726471800,20942.75,20965.25,20937,20963,1109 +1726473600,20963.75,20987,20958.5,20979.25,1792 +1726475400,20979.25,20980,20962.75,20971.5,1052 +1726477200,20971.5,20982.25,20965.5,20972,1225 +1726479000,20970.25,20972.75,20955.75,20960.25,1177 +1726480800,20959.5,20960.5,20909.75,20916,2593 +1726482600,20916.75,20938,20911.25,20937,1530 +1726484400,20936.25,20937.25,20888.5,20897.25,2565 +1726486200,20898.25,20912.75,20886,20897.25,2352 +1726488000,20897.5,20904.25,20877.5,20887,2907 +1726489800,20887,20892.75,20871,20881,2844 +1726491600,20880.25,20886.25,20864.25,20879.25,4265 +1726493400,20879.25,20907.5,20770.25,20872.75,34671 +1726495200,20872.5,20906,20812.75,20832.5,20107 +1726497000,20832.5,20834,20743.25,20784.25,23053 +1726498800,20783.5,20855,20747,20826.5,14352 +1726500600,20826.5,20843.5,20772,20811.75,11787 +1726502400,20811.75,20824.25,20756,20807.5,11661 +1726504200,20807.25,20833,20778.75,20830.75,9497 +1726506000,20831.25,20841.75,20802,20830,8003 +1726507800,20830,20881,20828,20872.25,8777 +1726509600,20873,20884.75,20848.25,20876.75,7307 +1726511400,20876.5,20880.25,20838.75,20877.75,8356 +1726513200,20878.5,20880,20848.75,20863,6566 +1726515000,20863.5,20897,20855.25,20881.75,12977 +1726516800,20882.5,20884.75,20869,20883.5,3883 +1726518600,20883.25,20884,20861.25,20863.5,1040 +1726524000,20866.75,20903.75,20863.75,20896,2257 +1726525800,20895,20907.25,20892,20894.75,1297 +1726527600,20894.75,20904.25,20883.25,20895.5,984 +1726529400,20895.75,20898.75,20882.25,20884.5,759 +1726531200,20885,20894.25,20874.5,20876,1326 +1726533000,20877,20877.5,20860.75,20864.25,1023 +1726534800,20863.75,20868.25,20844.75,20845.75,1333 +1726536600,20846.25,20867.75,20846,20865.25,1185 +1726538400,20865.25,20867.5,20858,20861.75,798 +1726540200,20860.75,20874.75,20856.25,20871.25,813 +1726542000,20871.75,20873.75,20849,20852.25,862 +1726543800,20852.5,20867.5,20851.75,20858.75,683 +1726545600,20859,20867,20854,20865,552 +1726547400,20865.25,20882,20864,20881.75,630 +1726549200,20881,20900,20880.25,20890,925 +1726551000,20890.5,20903,20889.5,20899.75,1034 +1726552800,20900.25,20902.75,20886.5,20902,1003 +1726554600,20901.5,20916.75,20896,20905,1611 +1726556400,20905.5,20941.25,20903,20935.25,3921 +1726558200,20935,20957.5,20931.5,20946,3323 +1726560000,20945.75,20963,20940,20943.25,3389 +1726561800,20943.75,20959.5,20942.5,20952.5,2133 +1726563600,20952.5,20977,20951.5,20973.25,2234 +1726565400,20973.25,20998.5,20971.5,20985.75,2316 +1726567200,20986.25,20997,20984.5,20990.75,1596 +1726569000,20991.25,20998.25,20961.5,20965.5,2397 +1726570800,20965,20973,20951.75,20957,2225 +1726572600,20957.25,21014,20954,21004.75,4348 +1726574400,21004.75,21007,20978.5,20988.75,4105 +1726576200,20991.25,21031.25,20980.75,21007.25,9237 +1726578000,21008.25,21025.25,20989.25,21006.75,8529 +1726579800,21007.25,21040.5,20920.75,20971.75,49814 +1726581600,20972.5,21030.25,20951.5,21010.25,34455 +1726583400,21010.5,21062,20957.25,20981.25,34084 +1726585200,20981.5,21028.25,20963.25,20977.5,24170 +1726587000,20977.5,20991.25,20952.75,20986.5,18518 +1726588800,20986.5,20996.75,20853,20903.5,29409 +1726590600,20903,20912.5,20808.25,20846,30774 +1726592400,20846.75,20903.75,20830,20889.25,18342 +1726594200,20889.5,20906.5,20786.25,20873.25,21287 +1726596000,20873.25,20893.75,20854.5,20873.25,13768 +1726597800,20874.25,20887.25,20820.75,20852.25,17437 +1726599600,20851.75,20879,20833.25,20864,12890 +1726601400,20863.5,20897.5,20844.5,20894.25,26714 +1726603200,20894,20913.25,20884,20906.5,8813 +1726605000,20906.25,20913.5,20894.5,20898,1768 +1726610400,20898.5,20907.75,20891,20904.25,1094 +1726612200,20903.5,20909.75,20894.75,20899.5,895 +1726614000,20900,20906.5,20892,20901.25,716 +1726615800,20901.5,20920.25,20900.5,20918,1026 +1726617600,20917.5,20921,20907.75,20917.25,957 +1726619400,20917.25,20921.75,20911.5,20916,852 +1726621200,20915.5,20923.75,20907.25,20921.75,1276 +1726623000,20921,20926.75,20913.75,20922.5,941 +1726624800,20923,20927.25,20918.75,20923.75,591 +1726626600,20923.75,20927.25,20918,20923,693 +1726628400,20923.5,20923.5,20911,20918.75,908 +1726630200,20919.25,20919.5,20896,20898.75,1383 +1726632000,20898.75,20912,20895.25,20904.5,1163 +1726633800,20904,20904,20883,20891.5,1273 +1726635600,20891,20901,20885.5,20899.5,1424 +1726637400,20897.75,20906.75,20881.75,20904,1499 +1726639200,20903,20927.75,20902,20924.75,1514 +1726641000,20925,20931.5,20910.75,20926.25,1833 +1726642800,20927.25,20938.5,20899.25,20904.5,3798 +1726644600,20903.75,20917.75,20891.75,20907.5,3519 +1726646400,20907,20909,20871.5,20875.75,4880 +1726648200,20876.25,20899.5,20869,20898.25,2856 +1726650000,20898,20910.5,20895,20909,2138 +1726651800,20909.5,20922.75,20907,20922.25,1410 +1726653600,20921.75,20925.25,20910,20915,1691 +1726655400,20914.75,20926.5,20912.25,20924.5,1751 +1726657200,20924.5,20941,20920.25,20929,2497 +1726659000,20930.5,20936.25,20912.5,20914,2343 +1726660800,20914.25,20915.5,20883.25,20913.25,4086 +1726662600,20914,20944.5,20912.25,20939,5521 +1726664400,20939.25,20947.75,20931.5,20942.75,6125 +1726666200,20942.25,20948.25,20878.75,20920.25,38601 +1726668000,20920,20928.25,20858.75,20912.25,26982 +1726669800,20911.75,20936.25,20883,20903,21018 +1726671600,20903,20920,20845,20875.25,16304 +1726673400,20875.5,20875.5,20798,20808.75,20803 +1726675200,20808.75,20885.5,20795.25,20881.25,18714 +1726677000,20881.75,20924.75,20865,20918.25,16057 +1726678800,20918.25,20923.5,20885.25,20915.75,12061 +1726680600,20915.5,20943.25,20888.25,20900.75,15620 +1726682400,20913.75,21111.75,20841.75,21022.75,77497 +1726684200,21023.5,21078.25,20928.5,20934.5,51077 +1726686000,20933,20986,20800.75,20955.25,60941 +1726687800,20956.75,20982.75,20769.75,20795.5,53403 +1726689600,20795.75,20875,20778.75,20855.5,12380 +1726691400,20856.75,20873.25,20832.5,20844.5,3508 +1726696800,20860.5,20896.75,20848.5,20890.75,2495 +1726698600,20891,20899.25,20867,20879,2034 +1726700400,20879,20894,20855,20863.75,1955 +1726702200,20864,20990.75,20854.25,20974.75,5046 +1726704000,20975.75,21057.5,20963.5,20976,8206 +1726705800,20975,20975,20915,20932.75,3916 +1726707600,20933.75,20939.25,20889.75,20908,3918 +1726709400,20910,20951,20889.75,20949.75,3322 +1726711200,20951,21003.75,20942.75,21003.75,3730 +1726713000,21003,21053.25,20992.75,21034,4986 +1726714800,21033.75,21047,21011.25,21039.5,4180 +1726716600,21040,21080.5,21034.25,21076.5,4486 +1726718400,21077,21084.25,21060,21062.75,2725 +1726720200,21063,21079.25,21059.75,21074.25,1593 +1726722000,21075,21082.5,21060,21068,2723 +1726723800,21068.5,21103.25,21054.5,21092.75,3424 +1726725600,21093.5,21127.25,21075.25,21118.25,4627 +1726727400,21118.75,21132.5,21110.75,21122.75,3332 +1726729200,21122.5,21140.5,21097.75,21100.75,5234 +1726731000,21101.75,21154.5,21086.25,21154.25,4790 +1726732800,21154.5,21156.25,21111.75,21127.25,5674 +1726734600,21126.75,21155,21123.5,21147.75,3790 +1726736400,21148,21194.25,21134.25,21180,6250 +1726738200,21180,21195.25,21172.5,21191.75,3837 +1726740000,21191.5,21207.75,21177.25,21204,4116 +1726741800,21204.5,21215.25,21197.75,21208,4298 +1726743600,21207.25,21211,21189.75,21196,4208 +1726745400,21195.5,21230.25,21191.75,21221.5,6506 +1726747200,21221.25,21229,21208.75,21213.5,5756 +1726749000,21214.25,21230.75,21202.25,21213.25,8913 +1726750800,21213.25,21269,21190.75,21264,16221 +1726752600,21264,21284.75,21175.75,21221.25,64232 +1726754400,21222.75,21347.75,21211.75,21340.75,44335 +1726756200,21340.5,21370.25,21269.5,21275,41440 +1726758000,21275,21355.5,21260.75,21347,31722 +1726759800,21347,21366.75,21297,21309.75,26578 +1726761600,21310,21378.75,21304.25,21370.25,20800 +1726763400,21370.5,21385.25,21358,21368.75,17207 +1726765200,21368.25,21384.75,21349,21373.75,15389 +1726767000,21374.25,21414.75,21366.75,21404.75,18969 +1726768800,21404.5,21413.5,21328,21364,25681 +1726770600,21364,21367.5,21318,21359.75,19552 +1726772400,21360.75,21364.25,21285.75,21319,25984 +1726774200,21319.5,21348.5,21275.75,21293.25,49588 +1726776000,21293.5,21304.5,21263.25,21280.25,13771 +1726777800,21280,21283,21267,21274.5,2900 +1726783200,21277.75,21286,21264.25,21277,1878 +1726785000,21277.5,21278.5,21243.75,21261,2073 +1726786800,21261,21270,21258.25,21269.75,1073 +1726788600,21269.5,21278.75,21254,21260.5,1365 +1726790400,21259.25,21268.5,21234,21254.25,2304 +1726792200,21255,21255.25,21241.75,21247.75,1189 +1726794000,21247.25,21259.75,21246.25,21249,1207 +1726795800,21249.5,21273,21243.75,21267.5,2020 +1726797600,21266.75,21282.25,21250.75,21256.5,2179 +1726799400,21256.75,21260.75,21232.5,21239.25,1452 +1726801200,21239.5,21254.5,21233,21252.25,1366 +1726803000,21252.25,21266.75,21250.75,21263,1180 +1726804800,21263.25,21269.5,21254,21268.25,1418 +1726806600,21268.5,21275.25,21267.75,21269.5,812 +1726808400,21269,21269,21244.75,21250.75,1197 +1726810200,21251.5,21261.25,21240,21258.75,1255 +1726812000,21259,21266.5,21249.75,21256.5,1893 +1726813800,21256,21257,21238.75,21243,1971 +1726815600,21243.5,21266.75,21235.5,21253.5,3294 +1726817400,21254.5,21281.5,21252,21270.25,3448 +1726819200,21270.75,21275.5,21224,21225.5,4066 +1726821000,21225.25,21243.25,21219,21233.5,3653 +1726822800,21233.5,21252.75,21230.5,21236.5,2328 +1726824600,21236.75,21237.5,21219.75,21223.75,2366 +1726826400,21224,21233.25,21213.75,21227.25,3098 +1726828200,21227,21228.5,21192.75,21204,4214 +1726830000,21204,21217,21194,21206.25,3417 +1726831800,21206.75,21232,21202,21229.75,3210 +1726833600,21230.25,21265.75,21226,21264.25,6829 +1726835400,21265,21286.75,21259.25,21275.75,8377 +1726837200,21275.25,21277.5,21224.5,21246.75,16259 +1726839000,21246.75,21294.25,21203,21213.5,52019 +1726840800,21212.75,21237.75,21184,21212.5,36444 +1726842600,21212.5,21228.75,21145,21154,32661 +1726844400,21153.75,21154.75,21071.75,21118.5,39190 +1726846200,21118.25,21199.75,21112.25,21185.5,35733 +1726848000,21186,21231.75,21179.5,21227.75,20586 +1726849800,21227.5,21248,21213.75,21230.5,15642 +1726851600,21230.75,21242.25,21202.75,21215,17257 +1726853400,21215,21241.25,21200.25,21207,12435 +1726855200,21206.75,21210.75,21149.75,21166.25,19188 +1726857000,21165.25,21215.75,21146,21210,17877 +1726858800,21209.5,21263,21193.25,21249.25,22388 +1726860600,21249.5,21295.75,21233.25,21244.5,39672 +1726862400,21244.75,21249,21214.75,21216.75,11259 +1726864200,21216.5,21236.5,21207.25,21227.25,3588 +1727042400,21251.75,21260.75,21208,21243.5,2830 +1727044200,21242.75,21255.75,21235.25,21248.75,1486 +1727046000,21250,21253.75,21236.5,21243,991 +1727047800,21242.75,21278.25,21242.25,21274,1668 +1727049600,21274.75,21297,21267,21295,2681 +1727051400,21296,21347.75,21296,21343.75,4324 +1727053200,21344,21354.25,21337.75,21346.75,2596 +1727055000,21346.75,21360.75,21337.5,21342.75,2281 +1727056800,21342,21366.75,21337.75,21363,1958 +1727058600,21362.25,21372.25,21351,21361.5,2161 +1727060400,21361.5,21375.75,21358,21369.5,1608 +1727062200,21368.75,21373.75,21354.75,21357.25,1798 +1727064000,21357.25,21366.75,21354.75,21359.75,870 +1727065800,21360.75,21369.5,21350.25,21353.75,924 +1727067600,21355.25,21356,21327.5,21337.75,1743 +1727069400,21337.25,21339.25,21315.75,21318,1351 +1727071200,21319,21320,21296.25,21309,2725 +1727073000,21309.25,21313.75,21294.25,21298.5,1308 +1727074800,21298.5,21300.25,21167,21220.5,9410 +1727076600,21220.25,21274.75,21207,21272,4915 +1727078400,21272.75,21284.5,21238,21270.5,4966 +1727080200,21270.25,21277.25,21228,21257.25,4292 +1727082000,21258.75,21273.75,21237.75,21272.75,2781 +1727083800,21272.25,21294.5,21266.25,21290.25,3056 +1727085600,21290.25,21300.75,21282.25,21290,2402 +1727087400,21290.25,21302.25,21282,21284,1925 +1727089200,21283.25,21286.75,21256.25,21271.5,3272 +1727091000,21272,21295.75,21263.75,21290.5,2847 +1727092800,21290.25,21300,21271.25,21295,4219 +1727094600,21296,21309,21279.75,21299.25,4969 +1727096400,21299.25,21311,21266.25,21288.5,8266 +1727098200,21289,21316.75,21243,21277.75,45669 +1727100000,21278.25,21332,21255.75,21312.5,35445 +1727101800,21312.25,21338.5,21268.75,21308.25,32186 +1727103600,21308.75,21310.25,21259,21305.75,27077 +1727105400,21305.75,21337.5,21302.75,21317,19662 +1727107200,21317,21319.75,21251.25,21277.75,22524 +1727109000,21277.5,21289.5,21247,21258,17630 +1727110800,21257.5,21270.25,21230.5,21254.5,15913 +1727112600,21254,21290.25,21243,21285.25,13727 +1727114400,21285,21295.75,21268.5,21279.25,12983 +1727116200,21279,21297.5,21274.75,21293,10016 +1727118000,21292.75,21298.75,21268.75,21286.75,11674 +1727119800,21287,21301,21265.75,21288.25,25160 +1727121600,21288,21297.5,21267.25,21271.75,7439 +1727123400,21271.75,21275.75,21266.75,21275,1613 +1727128800,21275,21278.25,21257,21264.25,1075 +1727130600,21264.75,21268,21257.75,21262.5,715 +1727132400,21264,21266.25,21254.75,21263,834 +1727134200,21262.5,21284.75,21262,21280.75,1252 +1727136000,21280,21290.25,21269.25,21281.75,1581 +1727137800,21281.5,21283.5,21251.25,21269.75,1616 +1727139600,21270,21307.5,21270,21290.75,3072 +1727141400,21290.25,21293.75,21257.75,21262.75,2105 +1727143200,21262.5,21264,21234.25,21243.25,2430 +1727145000,21243.25,21257,21240.5,21256.75,1218 +1727146800,21255.75,21260.25,21252,21256.5,802 +1727148600,21256.25,21268,21244.25,21262,1026 +1727150400,21262,21278.75,21256.75,21277.5,1126 +1727152200,21278,21286.5,21277.75,21285,975 +1727154000,21286,21313.75,21286,21305.5,2166 +1727155800,21305.75,21321.75,21296.5,21316,1862 +1727157600,21316.75,21321.75,21307,21316.25,1824 +1727159400,21315.75,21351.75,21313.5,21339.75,3017 +1727161200,21340.5,21348.25,21311.75,21317,2967 +1727163000,21318,21365.5,21304.75,21364.25,3681 +1727164800,21363.5,21391,21346,21386.75,5928 +1727166600,21387.25,21388.25,21361.25,21376.25,2812 +1727168400,21376.5,21377.25,21344.25,21351,2570 +1727170200,21351.75,21362.75,21334,21343.25,5115 +1727172000,21343.25,21357.5,21335.75,21352.75,2589 +1727173800,21353.25,21367.25,21325,21328,3053 +1727175600,21328,21333.25,21262.5,21302.75,8690 +1727177400,21302.5,21338.5,21300.75,21317.5,5124 +1727179200,21317.75,21336.5,21309.75,21321.25,4822 +1727181000,21321.25,21330.75,21297.5,21325,4895 +1727182800,21324,21356,21324,21346,7946 +1727184600,21346.75,21365.75,21293.75,21301,37080 +1727186400,21302.75,21305,21175.75,21198.75,55454 +1727188200,21199.25,21288.5,21164.75,21286.25,41931 +1727190000,21285.75,21337.5,21280.5,21326.75,30687 +1727191800,21327,21426.5,21324.25,21398.75,40905 +1727193600,21399.25,21426,21383,21400.75,21756 +1727195400,21401,21424.25,21372,21373.75,18257 +1727197200,21374.25,21404,21362.75,21384.25,15454 +1727199000,21384.25,21405.25,21374,21377.25,12999 +1727200800,21377,21387.5,21346.75,21357.75,15708 +1727202600,21358.25,21371,21320.5,21359.5,19218 +1727204400,21359,21373,21353.25,21363.5,12469 +1727206200,21363.5,21386,21350.5,21382,25943 +1727208000,21382.25,21399.25,21374,21399,10069 +1727209800,21399.25,21401.25,21396,21397,3140 +1727215200,21395.5,21399.25,21386.5,21388.5,1092 +1727217000,21389,21400.75,21385.5,21398,835 +1727218800,21397,21404,21395.75,21397.75,941 +1727220600,21398,21399.5,21389.75,21391.5,835 +1727222400,21392,21394.75,21355.25,21364.25,3027 +1727224200,21364.75,21367.5,21348,21354,1798 +1727226000,21353.5,21367.5,21332.75,21344.25,2774 +1727227800,21343,21350,21327.75,21337.25,1990 +1727229600,21337,21348.75,21335,21342.75,1309 +1727231400,21342,21348,21330.75,21334.25,902 +1727233200,21332.75,21350.75,21321,21350.25,2008 +1727235000,21351,21354,21331,21339.5,1447 +1727236800,21340,21347,21336.5,21343,770 +1727238600,21342.25,21351.75,21336.5,21341,866 +1727240400,21340.75,21351.5,21333.75,21339.5,1286 +1727242200,21338.75,21346,21299.75,21310.75,2601 +1727244000,21310.75,21316.5,21284.5,21289.75,2707 +1727245800,21290,21301.5,21281,21285,2155 +1727247600,21285,21321.5,21276,21320.25,3969 +1727249400,21320.5,21328,21312,21319.75,2269 +1727251200,21320.75,21326.75,21306,21313.5,3169 +1727253000,21313.25,21318.75,21298,21308,2488 +1727254800,21308.25,21315,21291.5,21301.75,2254 +1727256600,21301,21324.25,21298,21321.25,2074 +1727258400,21320.5,21348,21320.25,21335.75,4218 +1727260200,21335.25,21344,21320.75,21342.5,3248 +1727262000,21343.25,21350.75,21336.25,21341.5,2492 +1727263800,21341.25,21353.25,21332.75,21352.75,1881 +1727265600,21352.25,21358.75,21336.75,21353.5,3379 +1727267400,21354.25,21369.75,21348.5,21361,4409 +1727269200,21361,21363.25,21351.5,21352.75,4869 +1727271000,21352.75,21445.75,21349.75,21443.75,52892 +1727272800,21443.25,21482.75,21435.25,21439,38434 +1727274600,21438.75,21461.5,21416.75,21441.25,25752 +1727276400,21441.25,21457.25,21412.25,21414.25,23068 +1727278200,21414,21453.75,21390.75,21418.5,27947 +1727280000,21418.25,21427.75,21381.5,21421.5,16935 +1727281800,21421.5,21425.75,21384,21390.25,16395 +1727283600,21390.5,21400.5,21347.25,21393.5,20682 +1727285400,21392.75,21414.75,21351.5,21412.5,23008 +1727287200,21411.25,21418.25,21356.75,21410.5,17857 +1727289000,21410.5,21413.75,21385,21401.75,11790 +1727290800,21402,21411,21385.5,21393.5,9432 +1727292600,21393.75,21411.75,21385.75,21406.75,23980 +1727294400,21406.5,21453.5,21400,21446.25,15180 +1727296200,21446,21456.75,21444.75,21453.75,2784 +1727301600,21453.75,21459.5,21443.75,21448.75,1283 +1727303400,21448.75,21467,21448.25,21458.75,1404 +1727305200,21459.75,21464.5,21453.25,21462.25,928 +1727307000,21462.5,21495.75,21459.75,21489,2921 +1727308800,21488.5,21519.75,21487.75,21515,3260 +1727310600,21515,21527.25,21503,21508.5,2944 +1727312400,21509,21520.75,21498.5,21505,1736 +1727314200,21505,21533.75,21499.75,21529,2147 +1727316000,21529.25,21538.25,21521.5,21532.5,1680 +1727317800,21533.5,21543.75,21530.75,21538,1932 +1727319600,21537.75,21549.25,21537.75,21542,1042 +1727321400,21542.5,21582.25,21541.25,21575.25,3113 +1727323200,21576,21579.75,21566.5,21575.75,1373 +1727325000,21575.25,21592.75,21573.5,21590.75,2102 +1727326800,21591.25,21607,21575.5,21603,3087 +1727328600,21603.25,21633.25,21600.5,21630.25,3699 +1727330400,21629.5,21673.5,21629.5,21652,6015 +1727332200,21652.75,21676.75,21647.5,21668.75,2866 +1727334000,21670.5,21684.5,21662.75,21680.25,4645 +1727335800,21680.75,21711.5,21663,21694.75,5430 +1727337600,21695.5,21700.25,21675.5,21686,4957 +1727339400,21685.5,21697,21667,21679,3320 +1727341200,21678.75,21685.75,21662.25,21678.25,2497 +1727343000,21678.75,21689,21673.25,21681,2942 +1727344800,21680,21690.5,21672.5,21688,1890 +1727346600,21688.75,21710,21683,21708.25,3263 +1727348400,21709.25,21711.75,21688.5,21706.75,3749 +1727350200,21706,21716.5,21695.25,21696,4043 +1727352000,21697.25,21717.5,21674.25,21705.75,6339 +1727353800,21707,21734.25,21691,21728.75,11008 +1727355600,21729,21749.75,21714,21715.25,12638 +1727357400,21714.75,21729.25,21616.75,21639,62875 +1727359200,21639.75,21648.75,21550,21557.75,37733 +1727361000,21557.5,21578,21417.5,21426.25,55648 +1727362800,21426.25,21504.75,21399.75,21466.25,39640 +1727364600,21466.75,21536.25,21438.25,21533.25,28674 +1727366400,21533.25,21533.5,21454.5,21468.25,23479 +1727368200,21467.75,21480.75,21439.75,21464,15076 +1727370000,21463.5,21474,21400.75,21460.75,22072 +1727371800,21461.25,21502.25,21459,21486,18898 +1727373600,21485.75,21559.25,21485.75,21557.75,22288 +1727375400,21557.5,21562,21530.25,21551,15510 +1727377200,21550.75,21574.25,21533.25,21557.5,16566 +1727379000,21557.75,21570.5,21536.25,21553.25,24351 +1727380800,21553,21572.5,21547.75,21558.25,7501 +1727382600,21558.5,21566.25,21551.5,21557.5,2111 +1727388000,21556.75,21593.5,21555.25,21584.5,2525 +1727389800,21584.25,21586.75,21573.75,21577,1586 +1727391600,21577.5,21578.75,21562.5,21567,1287 +1727393400,21566,21567.5,21541.25,21555.5,2015 +1727395200,21556,21557,21516.25,21552.5,2972 +1727397000,21550.75,21554.5,21527,21547.75,1748 +1727398800,21547.25,21553.75,21534.25,21545.5,1541 +1727400600,21544.25,21548.25,21508.5,21511.25,2488 +1727402400,21511.5,21520.75,21496.5,21501,2536 +1727404200,21501.25,21512.75,21498,21507.5,1529 +1727406000,21507.5,21520.25,21491.25,21518.75,1760 +1727407800,21519.25,21535.5,21514.75,21531.25,1494 +1727409600,21532.5,21546.5,21529,21541,1423 +1727411400,21540,21562,21539.5,21558.75,1626 +1727413200,21558.5,21570.25,21522.5,21530.25,2653 +1727415000,21532.25,21535.5,21502.5,21531.25,2788 +1727416800,21530.75,21545,21471.5,21474.75,4198 +1727418600,21475.5,21487,21464,21485,3349 +1727420400,21485,21520,21481.5,21481.5,3974 +1727422200,21481.75,21494.75,21446.75,21459.5,5842 +1727424000,21459.75,21521.75,21457,21519,4622 +1727425800,21518.75,21534.75,21493.75,21504.5,3342 +1727427600,21504.5,21535.5,21499.5,21509.25,2883 +1727429400,21509.25,21525.5,21491.75,21517.75,2366 +1727431200,21518.25,21534.25,21506.75,21509.25,2124 +1727433000,21510,21513.5,21493.25,21504.5,1968 +1727434800,21504.5,21530.25,21504.25,21525.5,2070 +1727436600,21526.75,21558,21526.5,21557.5,3603 +1727438400,21556.75,21577.75,21551.75,21573,4672 +1727440200,21573.25,21607.5,21562.75,21588.5,13260 +1727442000,21588.5,21604.25,21579,21589.25,9187 +1727443800,21589.25,21594.75,21522.25,21538.75,43396 +1727445600,21539.75,21588.25,21497,21525.5,38155 +1727447400,21525,21545.5,21484.25,21519.25,28623 +1727449200,21520.25,21524.25,21458.5,21482.25,24911 +1727451000,21482.25,21497.75,21443.25,21447.25,23590 +1727452800,21447.5,21472,21421.75,21463.75,23147 +1727454600,21463.75,21480.25,21456.75,21474,13446 +1727456400,21474.25,21496.5,21443.25,21444.25,16873 +1727458200,21444.25,21493.75,21430,21492,15498 +1727460000,21491.5,21504.75,21410.5,21412.75,21445 +1727461800,21412.5,21474.75,21384.75,21460.25,26281 +1727463600,21460,21466.75,21429.75,21451.75,17101 +1727465400,21452,21458.75,21423,21434.75,25183 +1727467200,21434.25,21438.75,21403,21415.5,9890 +1727469000,21415.25,21419.25,21400.5,21404.75,2216 +1727647200,21410.25,21449.75,21369.75,21445.5,3582 +1727649000,21445.75,21457,21441,21456.25,1170 +1727650800,21456.5,21466.75,21449.25,21463.75,1231 +1727652600,21463.25,21494.25,21452.5,21485.5,2625 +1727654400,21488,21498.75,21465.5,21467.75,3077 +1727656200,21469.75,21477.25,21455,21459,1840 +1727658000,21459.25,21459.5,21414,21426.75,3858 +1727659800,21428,21433.75,21385.75,21403.5,3723 +1727661600,21403.75,21404,21372.25,21383.75,2105 +1727663400,21384.5,21403,21365.25,21400.75,1706 +1727665200,21401.5,21423.5,21395.75,21423.5,1952 +1727667000,21423.25,21434.75,21418,21431.5,1478 +1727668800,21431.5,21438.5,21417,21419,1161 +1727670600,21419.25,21419.75,21399,21408.5,1341 +1727672400,21408.75,21415.5,21395.25,21407.75,1717 +1727674200,21408,21415.75,21378.5,21385.25,1500 +1727676000,21384.75,21398.75,21357.75,21363.75,2472 +1727677800,21365,21408.75,21358.25,21399.25,2580 +1727679600,21399.75,21451.5,21395.25,21428.75,4265 +1727681400,21429.5,21459,21428.5,21436,3208 +1727683200,21436,21436.25,21387.25,21418,4454 +1727685000,21417.75,21418.25,21387.75,21408.75,2387 +1727686800,21409,21419.75,21382.25,21412.75,2218 +1727688600,21413.75,21423.75,21399.75,21415.75,1900 +1727690400,21415.25,21430.75,21411.5,21416,1974 +1727692200,21416.25,21420,21394.5,21407.25,2245 +1727694000,21407.75,21410.25,21360,21368.25,4383 +1727695800,21369,21378.25,21331.25,21341.75,5406 +1727697600,21341.5,21379.5,21336,21374.25,4845 +1727699400,21374.75,21388,21359,21381.5,4969 +1727701200,21381.75,21401,21374,21391.25,7607 +1727703000,21391.25,21474.25,21380.5,21416,50008 +1727704800,21416.5,21433.25,21339.25,21396.75,37818 +1727706600,21396.25,21421.75,21374.5,21391.5,26774 +1727708400,21391.25,21439,21382.5,21438.5,23163 +1727710200,21438.75,21446.5,21379,21419.5,22530 +1727712000,21418.5,21466.25,21416.25,21448.5,19395 +1727713800,21448.25,21453.25,21421,21423.75,13322 +1727715600,21424.25,21429.75,21380.75,21387.5,19587 +1727717400,21387.5,21427.25,21381,21417.25,18192 +1727719200,21418,21423.75,21267.75,21305,47511 +1727721000,21304.25,21386.75,21285.25,21359,34074 +1727722800,21359.5,21373.75,21330.5,21365.75,24727 +1727724600,21365.5,21498.5,21354.25,21482,58871 +1727726400,21482.5,21487.5,21452.5,21478.75,14676 +1727728200,21478.75,21480.75,21444.25,21445,2447 +1727733600,21446,21457.5,21425,21443,1914 +1727735400,21442.5,21454.25,21438.25,21446.25,1084 +1727737200,21445.25,21452,21432.75,21440.25,885 +1727739000,21440.75,21461.25,21437,21458.75,1018 +1727740800,21458.75,21469.25,21433.75,21459.75,2238 +1727742600,21458.75,21490,21457,21480.75,2142 +1727744400,21481,21505.75,21480.75,21502.75,1979 +1727746200,21502.5,21543.5,21501.75,21540.5,3503 +1727748000,21539,21542.75,21515,21519.75,2004 +1727749800,21521,21523,21494.5,21505.25,1916 +1727751600,21505,21506.75,21480.25,21481.25,1810 +1727753400,21481,21504.5,21480.25,21496.25,1379 +1727755200,21496,21497.25,21472,21485.5,1725 +1727757000,21484.75,21484.75,21464.5,21469,1089 +1727758800,21468.75,21476.25,21456,21472,1325 +1727760600,21472.25,21481,21444.75,21463,2335 +1727762400,21463.75,21476.5,21455.25,21471.5,1660 +1727764200,21472,21494.5,21469.25,21479,2269 +1727766000,21478.25,21489,21426.75,21461.75,5143 +1727767800,21460.75,21502,21449.75,21497.75,3352 +1727769600,21497.5,21503.5,21462.75,21475.75,3428 +1727771400,21475.5,21495.75,21469,21481.75,2865 +1727773200,21481.75,21489.75,21467.5,21486,1981 +1727775000,21487.5,21494.75,21480.75,21489.75,1148 +1727776800,21490,21510,21483,21506,1904 +1727778600,21506.25,21531,21501.75,21526.75,2617 +1727780400,21526,21536.5,21493,21495.75,4649 +1727782200,21495.5,21499.5,21468.5,21484.5,4011 +1727784000,21483.75,21498.25,21473.75,21479.5,3485 +1727785800,21479.25,21487.75,21464.75,21487.75,3940 +1727787600,21487,21491.75,21452.25,21463.75,7479 +1727789400,21463.75,21477.75,21190.25,21255.75,91778 +1727791200,21256.25,21290,21093.75,21118,65268 +1727793000,21118,21176.75,21078,21135.25,48338 +1727794800,21135.75,21140.75,21029.75,21105,46124 +1727796600,21105.25,21188.25,21092.25,21134.75,42673 +1727798400,21135,21207.75,21122,21165,30732 +1727800200,21164.75,21174,21066.75,21146.25,44218 +1727802000,21146.75,21146.75,21058,21066.75,31794 +1727803800,21066.25,21212.75,21056.25,21211,36516 +1727805600,21210.5,21273.75,21208.25,21271,33855 +1727807400,21271.5,21293,21237.75,21266,25777 +1727809200,21266.25,21276,21229.5,21249.5,19883 +1727811000,21249.75,21249.75,21165,21190,37837 +1727812800,21190.25,21228.5,21177.25,21184,13606 +1727814600,21184.25,21187.25,21165.75,21174,3194 +1727820000,21187,21197.75,21121.5,21134.25,3192 +1727821800,21135.25,21157.75,21117.5,21130,2360 +1727823600,21130,21152,21103,21118,2343 +1727825400,21118.5,21159.75,21111.75,21144.5,2400 +1727827200,21145,21174.75,21135.75,21141.25,2476 +1727829000,21142.5,21178.5,21137,21161.5,2255 +1727830800,21162.75,21181.75,21157.25,21179,1649 +1727832600,21179.25,21202,21178.25,21195.75,2480 +1727834400,21197,21207.75,21182.5,21191.25,2006 +1727836200,21191.5,21193,21168.25,21179.25,1384 +1727838000,21179.25,21184.25,21154,21173.25,1988 +1727839800,21172,21202.5,21171.5,21196.5,1887 +1727841600,21197,21201.5,21174,21174,1061 +1727843400,21175.25,21177,21122,21142,2535 +1727845200,21140.5,21158.5,21104.5,21120,2107 +1727847000,21120.5,21135.25,21092,21132.25,2716 +1727848800,21133,21139.25,21102.75,21126.25,2272 +1727850600,21126.25,21151.75,21105.75,21142.75,2952 +1727852400,21143.5,21164.25,21110.75,21151.75,4683 +1727854200,21151,21183.25,21148,21165,2966 +1727856000,21163.75,21177.5,21144,21165.75,2923 +1727857800,21165.75,21182.75,21150.25,21157,2224 +1727859600,21157.5,21159,21118.25,21136.75,3925 +1727861400,21137.25,21145.75,21104.75,21124,2122 +1727863200,21123.75,21141,21090.5,21138,3587 +1727865000,21137,21183.75,21136.25,21170,3700 +1727866800,21171.25,21180,21136,21179,3746 +1727868600,21179,21187.5,21141.5,21145.25,3991 +1727870400,21146.25,21186.5,21137,21143.5,6713 +1727872200,21141.75,21222.5,21141.5,21192.25,8990 +1727874000,21192.75,21198.75,21133.5,21154.75,12669 +1727875800,21154.5,21178.5,21045.25,21127.75,62590 +1727877600,21127,21226.5,21117.25,21216,45479 +1727879400,21216,21268.5,21191.5,21208.25,40021 +1727881200,21208.5,21302,21203,21267,34163 +1727883000,21267,21284.75,21242.75,21272.5,20072 +1727884800,21273,21296.5,21247.25,21280.75,19160 +1727886600,21281,21281.75,21189.5,21192.25,19517 +1727888400,21191.75,21233.5,21184.75,21229.25,21621 +1727890200,21228.75,21260.25,21180.25,21257,19820 +1727892000,21256,21270,21197.5,21232,19399 +1727893800,21232.5,21246.75,21214.25,21236.5,13515 +1727895600,21236.5,21260.75,21229.25,21258.75,13530 +1727897400,21259.25,21269.75,21216.25,21221.75,27445 +1727899200,21221.75,21261,21215.75,21259.25,8014 +1727901000,21259.25,21284.25,21258,21268,4277 +1727906400,21267.25,21279.75,21254.25,21268.25,1340 +1727908200,21267.5,21267.5,21256,21256.5,691 +1727910000,21256.75,21264.25,21241.5,21252.5,1533 +1727911800,21252.25,21268.5,21250,21267,1126 +1727913600,21266.25,21267.25,21195.25,21215.5,3809 +1727915400,21215.25,21224.75,21197.75,21210.5,2390 +1727917200,21212,21226.75,21176,21186.75,2953 +1727919000,21187.75,21190.75,21161.75,21187,3506 +1727920800,21187.5,21192.25,21165.75,21189,1855 +1727922600,21189.75,21199.5,21169.75,21174.25,1722 +1727924400,21173.75,21193,21167.5,21181.5,1788 +1727926200,21182.5,21185,21146.75,21161.75,2619 +1727928000,21161.75,21169.75,21158.75,21163,795 +1727929800,21163.25,21169,21151,21156.75,902 +1727931600,21157,21170.25,21156,21165.75,1061 +1727933400,21166.5,21178.25,21142.5,21150.75,1869 +1727935200,21149.75,21172.75,21145.5,21150,2159 +1727937000,21150.25,21184.25,21136,21176,3094 +1727938800,21174,21178.75,21087.75,21090,5633 +1727940600,21090,21100.75,21063.75,21096.75,7382 +1727942400,21096.75,21131,21094.75,21113.25,4885 +1727944200,21112.25,21141.25,21104.5,21121.5,3312 +1727946000,21121.75,21136,21108.5,21129.5,2185 +1727947800,21129.75,21138.75,21114.25,21130.5,2344 +1727949600,21128.75,21141,21115.75,21134,2103 +1727951400,21134.5,21159.25,21127.25,21159,2553 +1727953200,21158.25,21175.75,21141.25,21159.5,3490 +1727955000,21158,21189.25,21152,21189.25,3024 +1727956800,21189.25,21194.5,21168.75,21180.5,4690 +1727958600,21180.5,21206.75,21129.75,21133.25,11659 +1727960400,21132.75,21147,21109.5,21124,12467 +1727962200,21123.75,21260,21106.5,21234.75,51173 +1727964000,21235.75,21325.5,21148,21173.75,74583 +1727965800,21173.5,21243.5,21124.25,21152.5,55414 +1727967600,21152.25,21224.5,21138.25,21204.5,30853 +1727969400,21204.75,21271.25,21201.75,21252,24486 +1727971200,21251.5,21263.5,21230.75,21244.75,14377 +1727973000,21245,21246.25,21113.5,21131.75,35191 +1727974800,21132.5,21200.5,21090.75,21156.5,31318 +1727976600,21156.75,21187.75,21131,21174.5,18211 +1727978400,21174.75,21187.5,21136.5,21163.25,15107 +1727980200,21163,21178,21146.75,21154.5,12392 +1727982000,21154.5,21160.25,21125.5,21135,15323 +1727983800,21135,21218.5,21131,21199.75,30635 +1727985600,21200.5,21229.25,21190.75,21195,8951 +1727987400,21195.25,21195.5,21167,21170,2181 +1727992800,21177.25,21177.25,21153.25,21167,1355 +1727994600,21166.75,21207.5,21166.5,21192.75,2000 +1727996400,21192.75,21202.5,21179.25,21190.25,1374 +1727998200,21190.25,21200,21182.75,21195.25,1091 +1728000000,21194.25,21196.75,21167.75,21178.25,1635 +1728001800,21179,21196,21160,21193,1378 +1728003600,21192.75,21218.5,21182.75,21211.5,1906 +1728005400,21211.5,21263,21199.75,21254.25,3482 +1728007200,21255.25,21279.25,21247.25,21276.75,2370 +1728009000,21276,21281.25,21241.5,21251,2152 +1728010800,21251,21256,21232.5,21238.5,1774 +1728012600,21239.75,21242.5,21215.75,21224.25,1601 +1728014400,21224,21246.75,21220,21238.25,1116 +1728016200,21237.5,21245,21204.5,21216,2285 +1728018000,21216.75,21240.75,21212.5,21237.25,1640 +1728019800,21238.5,21241.75,21217.5,21227,1642 +1728021600,21227.75,21231,21213.5,21219.25,1605 +1728023400,21218.25,21223.5,21202.25,21205,1288 +1728025200,21205.5,21243.75,21183.5,21232,4188 +1728027000,21232.25,21251.25,21220,21244.75,2137 +1728028800,21244.25,21254.25,21211,21229,2942 +1728030600,21230.75,21246,21212.5,21214.25,2306 +1728032400,21215.25,21232.25,21206.75,21224.75,1895 +1728034200,21224.25,21252.5,21221.5,21249.25,1909 +1728036000,21249.5,21284.25,21248.5,21268.5,4007 +1728037800,21268.5,21289.25,21259.25,21262.75,2666 +1728039600,21263,21288,21255,21285.75,2307 +1728041400,21286.75,21297.25,21264.5,21274.5,4047 +1728043200,21275.25,21287.5,21263.25,21287.5,3575 +1728045000,21281.75,21457.75,21275.75,21456.75,36880 +1728046800,21457.25,21475.5,21433,21439.25,20742 +1728048600,21439,21450.75,21284.5,21298.25,69556 +1728050400,21298.25,21332.75,21225,21250.75,62172 +1728052200,21251,21341,21230.5,21338.5,41478 +1728054000,21337.75,21372.25,21256.75,21272,39060 +1728055800,21272.5,21353.25,21246,21353.25,33332 +1728057600,21353.25,21360.5,21293.25,21315.25,22815 +1728059400,21315.75,21394,21305.5,21365.75,26939 +1728061200,21365.75,21382.25,21348,21356.5,13819 +1728063000,21356,21382.75,21295.5,21327.25,25395 +1728064800,21327.5,21359.25,21305.25,21357,18757 +1728066600,21357,21383.25,21347.75,21382,14755 +1728068400,21382,21416.5,21366.5,21407.75,15734 +1728070200,21407.75,21457.25,21402.25,21439,34955 +1728072000,21438.75,21445,21420.5,21424,8892 +1728073800,21424.25,21424.25,21409,21414,2911 +1728252000,21431.75,21469.25,21419.75,21468,3818 +1728253800,21468.75,21479,21445.75,21458.75,2419 +1728255600,21459,21476.25,21449.75,21458,1794 +1728257400,21457.5,21460.25,21439.5,21442.75,1607 +1728259200,21441.75,21448,21413,21418.5,3319 +1728261000,21418.75,21433.25,21415.75,21429.75,1824 +1728262800,21428.75,21466.75,21425,21447.5,2692 +1728264600,21447.5,21475.5,21415,21427.25,4220 +1728266400,21427.25,21448.5,21424.25,21427.75,1946 +1728268200,21428,21439.5,21423,21429.75,1333 +1728270000,21428.75,21440.5,21418.75,21425.25,1335 +1728271800,21425.25,21433.25,21417.75,21431.25,1152 +1728273600,21430.75,21441.5,21425.75,21437.5,1005 +1728275400,21438,21446,21421.75,21428.75,1229 +1728277200,21428.75,21431.75,21409.75,21413.5,1460 +1728279000,21412,21412.5,21395,21401.5,1796 +1728280800,21402.25,21415,21393,21401.25,2074 +1728282600,21400.75,21425.5,21380.75,21421.75,2833 +1728284400,21422.5,21424.5,21362.75,21368.5,5752 +1728286200,21369.25,21385.75,21344.25,21357.75,6323 +1728288000,21356.5,21376.75,21351.5,21358.75,4055 +1728289800,21358.25,21376.75,21323.75,21324.5,3514 +1728291600,21325,21326.5,21269.75,21275,7330 +1728293400,21276,21310.75,21274.25,21307,3683 +1728295200,21307.25,21312.75,21287,21304.75,2897 +1728297000,21304,21316.75,21300.75,21312.25,2563 +1728298800,21312.75,21316.75,21291.75,21307.75,3537 +1728300600,21307,21329.75,21297,21322.75,2853 +1728302400,21322.5,21345.5,21314.25,21335.25,4485 +1728304200,21335.25,21354.5,21329,21337.25,5006 +1728306000,21337.75,21359,21324.25,21348.75,9686 +1728307800,21348.75,21375.5,21300.25,21321.75,49331 +1728309600,21322.25,21393.5,21316,21391,32337 +1728311400,21390.75,21399,21346,21376.75,28120 +1728313200,21377.5,21378.25,21330.75,21373.5,21736 +1728315000,21373.5,21387.75,21353.5,21362,15052 +1728316800,21362.5,21379.75,21319.5,21366.25,18688 +1728318600,21366.25,21369.75,21329.5,21348,13494 +1728320400,21348,21375,21336.5,21337.5,12046 +1728322200,21338.75,21361.25,21325,21360.5,12752 +1728324000,21360.25,21364.5,21307.75,21318,16991 +1728325800,21317.5,21317.75,21172.75,21181,48213 +1728327600,21181.25,21233.25,21171,21207.25,23016 +1728329400,21207.25,21240,21159.75,21210.75,41839 +1728331200,21211,21232,21210.5,21227.5,7804 +1728333000,21227.75,21245.75,21224.75,21228.75,2351 +1728338400,21237.5,21242.75,21212,21220.5,1969 +1728340200,21220.5,21224,21114.25,21173.75,8020 +1728342000,21175.25,21216.25,21166.5,21191.75,3640 +1728343800,21190.75,21213.75,21179.5,21194.75,1624 +1728345600,21195.75,21239.75,21195.75,21230,2681 +1728347400,21230.5,21242.5,21217.25,21227.25,1592 +1728349200,21227.5,21232.25,21178.5,21196.25,2857 +1728351000,21196.25,21205.5,21166.75,21192.75,3318 +1728352800,21191.5,21202,21171.75,21189.25,2573 +1728354600,21190,21223.75,21167.25,21211.25,3399 +1728356400,21210,21223.75,21201.75,21206.75,1589 +1728358200,21208,21217,21181.75,21196.5,1623 +1728360000,21196.75,21210.25,21195.25,21203,841 +1728361800,21203,21222.25,21200.75,21213.5,772 +1728363600,21214,21223.5,21177.5,21187.5,2798 +1728365400,21186,21208.75,21178.5,21190.75,1477 +1728367200,21190.25,21201.25,21166,21177,2190 +1728369000,21178,21199,21176.75,21191,1930 +1728370800,21192,21208,21154.25,21184.75,5197 +1728372600,21184.75,21239,21177.75,21218.75,4826 +1728374400,21219,21230.75,21199.5,21204.25,4378 +1728376200,21204.25,21237,21197.75,21230.25,2571 +1728378000,21230,21293.5,21230,21286,6723 +1728379800,21286,21301.75,21272,21284.75,4129 +1728381600,21284.5,21306.75,21284.5,21302.5,2697 +1728383400,21302,21305.75,21266.25,21301,4219 +1728385200,21300.5,21308.75,21281.25,21290,3378 +1728387000,21291.25,21312.75,21291,21305.5,3327 +1728388800,21306.25,21315.75,21276.25,21281.5,4191 +1728390600,21282.25,21286.5,21269.5,21276.75,4219 +1728392400,21276.5,21318.5,21268,21315.25,9147 +1728394200,21315,21369.75,21281.5,21367.75,50301 +1728396000,21367.5,21414.25,21367,21396.75,39069 +1728397800,21396.5,21485.5,21391.5,21450.75,42061 +1728399600,21451.75,21473.5,21423.25,21445,21688 +1728401400,21445.75,21471.5,21432.25,21469.5,15320 +1728403200,21469,21469,21411.75,21448.5,17504 +1728405000,21448,21460.25,21426,21444.5,11782 +1728406800,21444.5,21450,21376.5,21408.75,25028 +1728408600,21408.75,21445.75,21401.25,21443.75,12838 +1728410400,21443.75,21456,21437,21449,11803 +1728412200,21449.5,21494.5,21434.75,21485.75,17726 +1728414000,21485.5,21507.5,21467,21500.5,16120 +1728415800,21500,21541.25,21493.75,21511.75,37406 +1728417600,21512,21512.25,21488,21500.25,11557 +1728419400,21500.5,21505.75,21491.75,21498,2647 +1728424800,21506,21506,21491.25,21493,1020 +1728426600,21493.25,21505.75,21482.75,21501.5,1540 +1728428400,21501.25,21508.75,21486,21489.25,1435 +1728430200,21488.75,21492.75,21482.75,21485.75,946 +1728432000,21486.25,21492.75,21476.25,21487.25,1342 +1728433800,21486.75,21492.5,21482,21489.5,766 +1728435600,21489.5,21497.5,21484.75,21494.75,1310 +1728437400,21494.5,21501,21473,21486.75,2959 +1728439200,21485.75,21485.75,21454.5,21468.75,2882 +1728441000,21469,21471.25,21450.25,21458,1406 +1728442800,21457.25,21464.5,21445.25,21462.25,1550 +1728444600,21462.5,21463,21445.75,21449.25,1249 +1728446400,21448.75,21457.75,21447.25,21453.25,601 +1728448200,21452.75,21457.75,21434.5,21443,1023 +1728450000,21442.75,21463.5,21439.75,21443.75,2174 +1728451800,21443.25,21460,21438.25,21444,1475 +1728453600,21443,21453.5,21425.75,21435.5,2285 +1728455400,21436,21447,21422,21443.25,1977 +1728457200,21443.25,21453.25,21407.75,21426,4379 +1728459000,21426.25,21443.25,21418,21439.25,2768 +1728460800,21440,21457.25,21420.75,21427,3900 +1728462600,21426.5,21459.75,21421.75,21455,2550 +1728464400,21455,21477.25,21453.5,21466.5,2236 +1728466200,21466.5,21480.5,21464.5,21474.25,1713 +1728468000,21473.75,21499.75,21466.75,21493.5,2775 +1728469800,21493.5,21504.75,21487.5,21493,2076 +1728471600,21492.25,21503.25,21482,21488.25,2499 +1728473400,21488.75,21492.75,21465.75,21468.5,3120 +1728475200,21469.75,21489,21466.75,21483.5,3744 +1728477000,21483.25,21490.5,21461,21483.25,5638 +1728478800,21482.75,21512.5,21481.75,21494,9357 +1728480600,21493.75,21511.25,21450.25,21477.75,46097 +1728482400,21477.25,21566.5,21475,21555,39320 +1728484200,21555.5,21575.5,21526,21573,28395 +1728486000,21573.75,21611.75,21572.5,21598.5,23451 +1728487800,21598.5,21660,21596.75,21657.25,26218 +1728489600,21657.75,21659,21579.75,21625,27861 +1728491400,21625,21635.75,21592.75,21607.25,15140 +1728493200,21607,21636.5,21597.5,21629.5,12814 +1728495000,21629.25,21641,21566.75,21610.5,19429 +1728496800,21611.5,21673.5,21600.75,21668,20118 +1728498600,21667.75,21669.5,21637,21645.25,15819 +1728500400,21645,21661.5,21617,21644.25,15869 +1728502200,21644,21694.5,21643,21670,34388 +1728504000,21670,21670.75,21629,21641.5,12709 +1728505800,21641.5,21661.75,21636,21661,2557 +1728511200,21657,21664.5,21647.5,21659.5,1534 +1728513000,21660.25,21663.25,21656,21660.75,776 +1728514800,21660,21673.25,21654,21655.5,1257 +1728516600,21655.75,21671,21650.5,21661.75,1041 +1728518400,21662.5,21665.25,21647.5,21658.25,1337 +1728520200,21659,21670,21655.25,21664,994 +1728522000,21661.75,21675.5,21660,21663.75,1267 +1728523800,21664.75,21674,21657.5,21662.75,1221 +1728525600,21662.25,21667.75,21655.25,21662.5,983 +1728527400,21663.5,21684,21662.5,21680,1334 +1728529200,21679.5,21685.75,21676.75,21679,988 +1728531000,21677.5,21684.75,21671.25,21682.75,862 +1728532800,21681.75,21683.75,21674.75,21676,453 +1728534600,21675.75,21681.25,21674.5,21675.75,442 +1728536400,21675.5,21685.75,21671.5,21675,927 +1728538200,21675.25,21677,21651,21654.75,1483 +1728540000,21654.5,21659.25,21635.25,21652.75,2373 +1728541800,21652.75,21667.25,21645.25,21658.75,1457 +1728543600,21658.75,21664.5,21634.5,21635,2670 +1728545400,21634.75,21643.5,21624.75,21634.5,2543 +1728547200,21634.25,21644.25,21617.5,21637.25,2962 +1728549000,21637.25,21642.75,21624.25,21630,1827 +1728550800,21630.5,21632.5,21620.25,21630.5,2394 +1728552600,21631.25,21647.25,21630.25,21643.25,2148 +1728554400,21643,21645.75,21629.75,21632,1569 +1728556200,21632,21642,21619.5,21621.5,1942 +1728558000,21620.75,21633.25,21613,21632,2746 +1728559800,21632.5,21651.5,21631.25,21649,2477 +1728561600,21649.5,21664.5,21637,21654.25,4426 +1728563400,21647.25,21690.25,21534,21573.25,30001 +1728565200,21573,21597,21558.5,21571,13413 +1728567000,21570.75,21601.75,21513.25,21569.25,56118 +1728568800,21569.25,21627.5,21565.5,21615.25,35661 +1728570600,21614.75,21631.75,21572,21594,28427 +1728572400,21594,21652.75,21574.75,21645.25,22656 +1728574200,21645,21689.25,21629.75,21687,21167 +1728576000,21686.75,21720,21670.75,21681.25,26265 +1728577800,21681.25,21685.25,21628.5,21650.5,27713 +1728579600,21651,21682,21615.75,21671.75,23327 +1728581400,21671.75,21685,21590.25,21657.5,24097 +1728583200,21657.5,21658.25,21612,21618.75,14906 +1728585000,21618.25,21636.5,21584.25,21631,18474 +1728586800,21630.75,21632,21600.5,21627.25,16853 +1728588600,21627,21655.25,21608.75,21641.25,27315 +1728590400,21641,21651.5,21629,21646,6761 +1728592200,21646.25,21653,21643.25,21644.75,1691 +1728597600,21646.75,21650.5,21637.75,21646.25,1015 +1728599400,21647,21651.75,21640.75,21647,659 +1728601200,21647.5,21676.5,21647.5,21670.75,1946 +1728603000,21671.25,21672.5,21661.25,21664,1086 +1728604800,21664,21675.5,21654.75,21657.75,1435 +1728606600,21658.5,21666.25,21655.75,21659.5,890 +1728608400,21659.25,21675.5,21656.25,21672,1092 +1728610200,21671.75,21673,21658.25,21662.75,925 +1728612000,21662.75,21670,21659.5,21665.75,772 +1728613800,21665.75,21666.75,21651.25,21660.75,914 +1728615600,21661.75,21680,21655.25,21664,1844 +1728617400,21664.75,21671.75,21661.25,21666.75,930 +1728619200,21667.75,21668,21658.25,21660.25,582 +1728621000,21661,21661.5,21644.5,21647.25,945 +1728622800,21647,21648.25,21626.25,21635.25,1165 +1728624600,21633.75,21639.5,21628.5,21638.5,793 +1728626400,21638.5,21645,21627.5,21636.5,1305 +1728628200,21636.25,21637.25,21623.5,21626.25,1293 +1728630000,21626.75,21630.25,21583.5,21609.5,3993 +1728631800,21608.75,21626.75,21596.75,21622.25,2103 +1728633600,21621.25,21623.5,21577.5,21594,4128 +1728635400,21595.5,21603.75,21565.75,21571.5,2760 +1728637200,21572.5,21594.75,21568.25,21584.5,2237 +1728639000,21584.25,21593.5,21571.75,21580.5,1867 +1728640800,21580.75,21597.5,21571,21594.5,1904 +1728642600,21593.5,21601.5,21582.25,21594,2729 +1728644400,21593.25,21598.5,21575.25,21579.5,2307 +1728646200,21579.75,21588.75,21576.25,21579.25,1986 +1728648000,21579.5,21613.25,21575.75,21595,5137 +1728649800,21599.75,21628,21566.75,21580.75,12966 +1728651600,21581,21591.5,21551.25,21552,9174 +1728653400,21552,21583.75,21526.5,21571.5,47010 +1728655200,21570.25,21693,21537.25,21668.5,52590 +1728657000,21668,21691,21602.75,21640,32852 +1728658800,21639.5,21676.5,21617.5,21642,21520 +1728660600,21642.25,21683.75,21637,21681,17659 +1728662400,21681,21683,21639,21652.5,16677 +1728664200,21653,21656.5,21616.25,21652,16319 +1728666000,21652,21658.25,21629,21652.75,12083 +1728667800,21652.25,21663.75,21642.75,21648.5,9856 +1728669600,21648.5,21687.75,21642.5,21669.5,12812 +1728671400,21670.25,21680.25,21636.75,21679.25,12952 +1728673200,21678.75,21706,21675.25,21693.25,15250 +1728675000,21693,21699.75,21658,21661.5,25186 +1728676800,21661.5,21665.25,21628,21632,10288 +1728678600,21631.75,21633.25,21618.25,21625,3157 +1728856800,21644.25,21651.75,21619.25,21646,2738 +1728858600,21646,21655.5,21645.75,21652,996 +1728860400,21652,21659.75,21640.25,21645.75,1391 +1728862200,21646.25,21662.5,21634.75,21638.25,1612 +1728864000,21639,21644.25,21624.75,21633.75,1730 +1728865800,21633.25,21636.75,21622,21626.75,1015 +1728867600,21626.75,21628.75,21612.75,21619.25,1860 +1728869400,21619.75,21631,21606.5,21612,1990 +1728871200,21611.75,21617.5,21595,21616.5,2027 +1728873000,21617,21621.5,21610.75,21614.5,1346 +1728874800,21614.75,21626.75,21602,21624,1588 +1728876600,21623.5,21629.75,21617.75,21619.75,775 +1728878400,21619.75,21622.25,21615,21619.5,458 +1728880200,21618.75,21625.75,21618.75,21624,356 +1728882000,21625,21645.25,21623,21642.5,1693 +1728883800,21643,21645,21634.75,21642.75,1034 +1728885600,21642.75,21651.5,21636.75,21645.25,1636 +1728887400,21645.75,21659.25,21640,21652.75,1714 +1728889200,21652.75,21663.5,21636,21652.5,2488 +1728891000,21652.75,21678.75,21649.5,21676.5,2577 +1728892800,21676.25,21695.5,21667,21687.5,3810 +1728894600,21686.75,21690.25,21673.25,21675.75,1986 +1728896400,21676.5,21699,21676.5,21695.25,2078 +1728898200,21694.75,21701.75,21690.75,21699.5,1588 +1728900000,21699.5,21738.25,21699.5,21723.5,4712 +1728901800,21723.25,21735.25,21719,21722.25,2426 +1728903600,21722.75,21722.75,21709.5,21711.25,1910 +1728905400,21711.75,21729.75,21710.75,21718.5,2827 +1728907200,21719,21729.75,21714.25,21726,2101 +1728909000,21726.25,21752.75,21722.5,21750.75,4559 +1728910800,21750.5,21778.25,21750,21762.5,9646 +1728912600,21762.25,21883,21752.75,21882.5,54104 +1728914400,21883.25,21891.75,21804,21853.75,37192 +1728916200,21853.5,21861,21762.75,21774.75,31840 +1728918000,21775,21798.5,21739.25,21758.25,35226 +1728919800,21757.75,21797.25,21736.75,21796,19905 +1728921600,21795.75,21819.25,21789.75,21816,15290 +1728923400,21815.75,21830.25,21810,21816,12607 +1728925200,21816.25,21835.75,21806,21820.25,13625 +1728927000,21819.75,21827.25,21806,21819.5,8226 +1728928800,21819.75,21840.25,21808.25,21826.75,13864 +1728930600,21826.75,21853.75,21823.5,21838,12267 +1728932400,21838,21850.25,21827.75,21849.75,12913 +1728934200,21849.75,21878.5,21824.75,21833.5,36609 +1728936000,21833.25,21839.5,21814.5,21824.5,8999 +1728937800,21824.5,21852.5,21817.75,21850.25,3800 +1728943200,21850.5,21852.5,21833.5,21841.5,2048 +1728945000,21842,21842.5,21826,21837.75,1187 +1728946800,21837.5,21842.75,21831.5,21842.5,705 +1728948600,21841.5,21847.5,21839.75,21843.75,842 +1728950400,21843.75,21846.5,21830,21835.25,1101 +1728952200,21835,21836.25,21801.75,21814.75,3610 +1728954000,21814,21835,21810,21827.25,1727 +1728955800,21825.5,21843.5,21823.5,21840.5,1382 +1728957600,21840.25,21849,21834.75,21840,1002 +1728959400,21839.75,21843,21830.75,21834.75,755 +1728961200,21834,21844.25,21828.5,21840,931 +1728963000,21839.75,21846.75,21833.25,21845.25,1136 +1728964800,21845.25,21845.5,21837.25,21837.75,478 +1728966600,21837.25,21843.5,21836.5,21841.25,353 +1728968400,21840.75,21842.25,21832,21833,650 +1728970200,21833,21833.25,21817.75,21819.25,1247 +1728972000,21820.25,21824.75,21810,21822.25,1260 +1728973800,21821.75,21824.25,21802.75,21803.25,1652 +1728975600,21803.25,21822,21799,21801.75,2513 +1728977400,21802.25,21825.5,21801,21814,1843 +1728979200,21813.75,21820.75,21779,21780,4117 +1728981000,21779.75,21800,21775.25,21792.75,3095 +1728982800,21793.5,21800.75,21779.5,21796.25,1879 +1728984600,21796,21803,21787,21796.5,2559 +1728986400,21796.5,21815.25,21790.5,21804.75,2571 +1728988200,21804,21833.75,21804,21820,3413 +1728990000,21820.25,21832.5,21810,21813.75,2746 +1728991800,21813.5,21825.75,21805.75,21824.75,2636 +1728993600,21824.75,21842.5,21819.75,21830,3587 +1728995400,21830,21842,21815.75,21836,4429 +1728997200,21836.25,21862.75,21836,21843.25,9538 +1728999000,21843.5,21871,21817.5,21841.25,47472 +1729000800,21840.75,21860,21722,21727.75,46236 +1729002600,21727.25,21727.25,21543,21611.25,87226 +1729004400,21611.75,21659.75,21578,21608,35619 +1729006200,21608.75,21645.75,21557.25,21562.25,30930 +1729008000,21562.25,21624,21549.5,21596.5,22353 +1729009800,21597.25,21628.25,21575.5,21588.25,16372 +1729011600,21587.75,21601,21546,21562,19555 +1729013400,21562.5,21601,21550.25,21570.5,17180 +1729015200,21571,21600.75,21558.75,21575.5,16613 +1729017000,21575.75,21589.25,21535,21542,15368 +1729018800,21542,21547.25,21479,21506.75,31687 +1729020600,21506.75,21562.25,21465.75,21555.25,43590 +1729022400,21555.25,21567.25,21532.5,21549.25,10288 +1729024200,21549.75,21553.75,21541,21545,1783 +1729029600,21546.25,21550.25,21517.75,21543.75,1632 +1729031400,21544.5,21563.75,21542.75,21562.25,1000 +1729033200,21562.25,21575.25,21562.25,21569.25,1710 +1729035000,21570.25,21577.5,21559,21563.5,1264 +1729036800,21563.75,21581,21556.75,21572,1893 +1729038600,21570.25,21585.25,21560.5,21568.25,1904 +1729040400,21567.75,21575.5,21552.25,21567,1666 +1729042200,21568,21588,21563.5,21578.5,1774 +1729044000,21578.5,21592.75,21572.25,21586,1968 +1729045800,21585.75,21595.5,21585.25,21589.5,1363 +1729047600,21590,21594.5,21582.5,21592.75,1161 +1729049400,21593.5,21604.25,21587.75,21599.5,1206 +1729051200,21599.5,21607.5,21594.75,21596.75,1020 +1729053000,21596.25,21604.25,21595,21601.75,762 +1729054800,21602.25,21606.75,21587.75,21605.25,1606 +1729056600,21605,21610.25,21592.5,21603.75,1681 +1729058400,21603.5,21603.5,21577.25,21586,2422 +1729060200,21585,21605.5,21583.5,21589,1937 +1729062000,21589.5,21591,21541.75,21575.5,5688 +1729063800,21575.25,21605,21574.25,21601.75,2954 +1729065600,21601.5,21604,21547.75,21570,5188 +1729067400,21571,21576,21553,21571.75,2721 +1729069200,21571.25,21594.75,21562.5,21569,3377 +1729071000,21568.5,21580,21563.25,21576.25,2334 +1729072800,21576.25,21580.5,21560.75,21572.25,1632 +1729074600,21571.75,21579.5,21569.75,21573.75,1179 +1729076400,21577.25,21596.25,21568.5,21593.5,2047 +1729078200,21593.25,21597.75,21579,21587.25,2586 +1729080000,21587,21590.25,21563.75,21572.75,3574 +1729081800,21573.25,21574.75,21553,21562.5,4423 +1729083600,21562.25,21590,21559.25,21565,8469 +1729085400,21564.25,21569,21427,21435.5,64933 +1729087200,21436,21561,21418,21543.25,46607 +1729089000,21543.5,21555,21457.5,21485.25,37108 +1729090800,21485.5,21537,21476,21524.25,22812 +1729092600,21524.5,21541.25,21481.75,21486.75,21130 +1729094400,21486.75,21521.25,21481.75,21516.25,15631 +1729096200,21516,21549.5,21505.75,21547,14761 +1729098000,21547.25,21560.5,21515,21523.5,16882 +1729099800,21523.5,21553.5,21520.25,21549,12677 +1729101600,21548.75,21591,21529.75,21582,18452 +1729103400,21582.25,21590.75,21564.75,21573.75,14032 +1729105200,21573.75,21582,21552.75,21560.5,14076 +1729107000,21560.75,21568.25,21543,21558,26043 +1729108800,21558.25,21560.25,21530.5,21546,9132 +1729110600,21546.25,21556.75,21533.25,21539.75,2658 +1729116000,21539.75,21547.25,21531.25,21539.25,1399 +1729117800,21538,21544.75,21530.5,21542,844 +1729119600,21541,21542.75,21528.75,21534.75,830 +1729121400,21534.5,21536.75,21522.5,21525.75,936 +1729123200,21525,21526.5,21488.5,21525.25,3089 +1729125000,21525,21538.5,21521,21525.75,1762 +1729126800,21526.5,21537,21513.25,21514.75,1535 +1729128600,21515.25,21530.5,21507,21530.5,1393 +1729130400,21530,21536.25,21518.5,21524,1469 +1729132200,21524.25,21527.75,21491.5,21517,1945 +1729134000,21516.5,21523.25,21508.75,21512,1019 +1729135800,21511.75,21515.5,21504.75,21509.25,743 +1729137600,21508.75,21511.25,21499.75,21507,638 +1729139400,21507,21511.75,21501.75,21508,471 +1729141200,21508,21525,21505.25,21514.5,866 +1729143000,21514,21559.5,21512.5,21553.25,3709 +1729144800,21554,21631.75,21552,21627,8364 +1729146600,21627.75,21686.25,21627.25,21642.75,8584 +1729148400,21643,21661,21617,21642,5363 +1729150200,21643.25,21667.25,21643,21660,2871 +1729152000,21659.5,21682.25,21649.75,21681.75,4489 +1729153800,21682.25,21707.25,21680.5,21704,3794 +1729155600,21705,21718.75,21693.5,21696,3503 +1729157400,21695.5,21707.5,21678,21702.5,2450 +1729159200,21702,21727.75,21698.75,21722.25,2960 +1729161000,21722.75,21748,21717.5,21741,3797 +1729162800,21740.25,21740.5,21716.75,21724.75,3711 +1729164600,21724.25,21735.25,21717.5,21729.75,2949 +1729166400,21729.5,21749.5,21722.25,21726.75,5593 +1729168200,21729.5,21772.5,21723,21770.5,13259 +1729170000,21771,21806.5,21770.5,21785,15694 +1729171800,21785,21787.75,21614.5,21646,80770 +1729173600,21646,21676,21578.25,21655.5,57452 +1729175400,21655.25,21667.25,21589,21611.5,31773 +1729177200,21611.75,21667.75,21580.75,21664.75,26594 +1729179000,21664.75,21722.75,21656.75,21720.25,23508 +1729180800,21719.75,21740.5,21685.5,21695.5,22565 +1729182600,21695.5,21702.5,21658.75,21679.25,17665 +1729184400,21679,21709.5,21671,21684.25,14206 +1729186200,21684,21713,21682.25,21689.25,12178 +1729188000,21689.25,21695.75,21585,21605.75,35584 +1729189800,21605.5,21645,21577.5,21643.5,23878 +1729191600,21643.5,21647.75,21591.75,21592.75,21373 +1729193400,21593,21601.25,21565.5,21575.75,33481 +1729195200,21575.25,21623.75,21567,21596.25,12942 +1729197000,21596.75,21601.75,21593,21595.25,1929 +1729202400,21595.75,21614,21588.75,21611,1567 +1729204200,21611.25,21625.25,21610,21619,1340 +1729206000,21619,21619,21608.75,21615.5,714 +1729207800,21616,21626.25,21613.25,21617,863 +1729209600,21617.75,21618.5,21535.5,21549.75,4350 +1729211400,21550.25,21579,21532.5,21572.25,3008 +1729213200,21571.75,21576.75,21561.25,21575,1414 +1729215000,21576,21596.75,21567,21591,1988 +1729216800,21591.25,21598.75,21576.75,21587.5,2164 +1729218600,21587.5,21603.75,21585.25,21590,1368 +1729220400,21590,21597.25,21578.75,21586.75,1018 +1729222200,21586.75,21589.5,21564,21573.75,1091 +1729224000,21574,21588.5,21570.5,21579.75,814 +1729225800,21580.25,21592.5,21579.25,21585.5,764 +1729227600,21586,21601,21581.25,21591.5,987 +1729229400,21591.75,21618.75,21591.75,21616.5,1577 +1729231200,21616.25,21625.5,21608.75,21622.25,1323 +1729233000,21622.75,21644.75,21621,21641.75,3023 +1729234800,21642,21649.25,21633.5,21644.5,2231 +1729236600,21645,21667.5,21635.5,21666,2775 +1729238400,21666.5,21679.75,21658.75,21667.5,3549 +1729240200,21666.5,21668.5,21647.25,21660.5,2072 +1729242000,21661.75,21674,21656.25,21659,1699 +1729243800,21659.5,21660.5,21635.25,21641,2605 +1729245600,21641.75,21654.75,21630.25,21653.25,2015 +1729247400,21653.5,21662.25,21650,21660,1882 +1729249200,21659.75,21687,21648.5,21677.75,3946 +1729251000,21678,21691.5,21677.75,21680,2602 +1729252800,21680.25,21687.5,21668.5,21682,3157 +1729254600,21683.5,21697.5,21681.75,21690.25,4281 +1729256400,21690.5,21720.25,21671.25,21678,17860 +1729258200,21677.5,21722.5,21644.75,21687,51032 +1729260000,21687.5,21735,21680,21711.25,33149 +1729261800,21711.5,21718.5,21663.75,21669.5,25744 +1729263600,21669,21727.75,21667.5,21725.5,22022 +1729265400,21725.75,21741.5,21671,21680.75,27228 +1729267200,21680.75,21685,21653.75,21673,17000 +1729269000,21673.25,21733.25,21672.25,21708,19395 +1729270800,21708.25,21735.5,21698.25,21703.5,19497 +1729272600,21704.25,21717,21691,21697.25,10854 +1729274400,21697.5,21720.5,21663.5,21713.5,14484 +1729276200,21713.25,21718.25,21693.25,21704,10434 +1729278000,21704,21707.75,21681,21702.75,11835 +1729279800,21702.5,21703.5,21669,21694.5,24476 +1729281600,21693.75,21716,21685.75,21701.25,8834 +1729283400,21701,21707,21693.5,21696,2757 +1729461600,21708,21729.75,21707.75,21724,2201 +1729463400,21723.5,21735.5,21721.25,21728.25,1251 +1729465200,21728,21737.75,21726.75,21731.25,1053 +1729467000,21731.75,21735.5,21717,21725.5,1663 +1729468800,21726.25,21728,21710.75,21716.25,1480 +1729470600,21716,21735.25,21715.5,21722.25,1288 +1729472400,21721.75,21731.75,21717.25,21727,942 +1729474200,21726.75,21732,21717.25,21719.25,1446 +1729476000,21719.5,21722.75,21704.75,21719.5,1506 +1729477800,21720,21720.5,21696.5,21702.5,1572 +1729479600,21701.75,21708.25,21695.25,21703,1230 +1729481400,21702.75,21712,21687.5,21692,1546 +1729483200,21691.75,21695,21684,21691.25,942 +1729485000,21690.25,21692.25,21677,21681,830 +1729486800,21680.5,21683.25,21666.25,21673.75,1585 +1729488600,21673.75,21673.75,21656,21660.25,1853 +1729490400,21660.25,21672,21657,21665.25,1999 +1729492200,21665,21669,21636.75,21646.25,2452 +1729494000,21646.25,21667.5,21639,21649.75,2815 +1729495800,21650.75,21672.5,21645.75,21652.25,2007 +1729497600,21651.75,21670.25,21649.5,21655,2522 +1729499400,21655,21671.5,21653.75,21665.75,1525 +1729501200,21666.25,21668.5,21623,21634.5,2871 +1729503000,21634.75,21648,21606.25,21636,4201 +1729504800,21637,21643.25,21627,21631.25,2164 +1729506600,21631.25,21642.75,21581.25,21583.5,5469 +1729508400,21583.25,21594.5,21558.75,21562.5,5271 +1729510200,21562,21577.25,21555.5,21570.75,3137 +1729512000,21571,21606,21562.75,21603.5,4774 +1729513800,21604.5,21620.25,21595.5,21613.25,5215 +1729515600,21612.5,21642.5,21608.25,21639.5,6756 +1729517400,21639.5,21714.25,21634.5,21705,46329 +1729519200,21705.25,21766.25,21698.5,21719,41034 +1729521000,21719.75,21724.5,21593.75,21639.5,54287 +1729522800,21639.75,21647.5,21556.75,21572.5,43926 +1729524600,21572.5,21676.75,21564.25,21668,33555 +1729526400,21667.25,21676.5,21644.75,21654.75,20610 +1729528200,21654.75,21688.75,21637.75,21682.5,14154 +1729530000,21682.75,21703.75,21667,21683.5,17890 +1729531800,21683,21709,21682.5,21703.5,10792 +1729533600,21703.75,21708.25,21666.25,21679.75,13355 +1729535400,21680.25,21691.25,21663,21669.5,11972 +1729537200,21670,21706.5,21657.75,21690.75,16094 +1729539000,21690.25,21734.75,21669.25,21732.25,29856 +1729540800,21732.5,21754.75,21723.5,21752.75,10598 +1729542600,21753,21759,21744.5,21750.5,3983 +1729548000,21748.25,21755.75,21739,21744.75,1447 +1729549800,21745,21748,21726.25,21727.5,1588 +1729551600,21728,21738.5,21727.25,21732,784 +1729553400,21732,21732,21720.5,21727.75,936 +1729555200,21727.75,21728,21693.25,21716.25,3143 +1729557000,21716.75,21718,21684.25,21688,2441 +1729558800,21688.75,21695.5,21676.25,21681,2655 +1729560600,21680.75,21688.5,21671.5,21682.5,2342 +1729562400,21682.25,21696,21679.25,21686,1781 +1729564200,21687.25,21691,21668.75,21671.25,1562 +1729566000,21670.75,21685.75,21669.5,21683.75,1272 +1729567800,21683.75,21688.75,21676.75,21679.25,825 +1729569600,21679.75,21686,21670.5,21684.75,919 +1729571400,21684,21685.75,21661.75,21662.75,1287 +1729573200,21663.75,21676.5,21652,21673.5,1600 +1729575000,21673.5,21681.75,21659.25,21664.75,1316 +1729576800,21665,21676.75,21660.25,21660.25,1237 +1729578600,21661,21672.25,21644,21659,2546 +1729580400,21660.25,21690.75,21652.25,21685.75,3034 +1729582200,21686.75,21699.75,21669,21677.5,2668 +1729584000,21676.75,21687.25,21663.75,21671,2738 +1729585800,21670.75,21677,21642,21642.5,3543 +1729587600,21642.25,21646.5,21596.25,21599,6528 +1729589400,21599,21622.5,21587.5,21595.75,5001 +1729591200,21596,21623.5,21588,21608,4623 +1729593000,21609,21619.5,21596.75,21607.5,3134 +1729594800,21609,21644.75,21609,21640,4344 +1729596600,21639.5,21645.75,21613.5,21622,4325 +1729598400,21622.25,21656.75,21619.75,21632.75,5761 +1729600200,21634,21643.5,21572,21606,13015 +1729602000,21606.25,21616,21575,21614.25,12844 +1729603800,21614.5,21691.25,21581.25,21672,57795 +1729605600,21672.75,21731.75,21651.5,21699.5,45202 +1729607400,21699,21723.75,21661.5,21704,29952 +1729609200,21705,21723.5,21667.25,21690.75,24819 +1729611000,21691,21703.75,21678.5,21685,15138 +1729612800,21684.75,21686,21642.25,21649,20359 +1729614600,21649.25,21716.75,21637,21710.75,25549 +1729616400,21710.75,21720.25,21692,21715.5,14065 +1729618200,21715.25,21788.25,21713,21786.25,31270 +1729620000,21786.5,21814,21755,21763.5,26256 +1729621800,21763,21766.75,21724.75,21733,14999 +1729623600,21733,21764.75,21727.75,21758.25,12737 +1729625400,21758,21784.25,21748.75,21751.5,29553 +1729627200,21751.5,21753.25,21719.5,21735,13741 +1729629000,21735,21744.25,21727.75,21730.75,2412 +1729634400,21732.75,21732.75,21702.25,21716.5,2098 +1729636200,21716.75,21720.25,21713,21716.75,488 +1729638000,21716.75,21725.75,21711,21725.5,1272 +1729639800,21725,21744,21724.75,21741.25,1539 +1729641600,21742.25,21747.75,21720.5,21730.5,1672 +1729643400,21730.75,21731.5,21705,21708.75,1163 +1729645200,21710.5,21727.5,21704.25,21721,1586 +1729647000,21721.25,21726.25,21716,21719,852 +1729648800,21720,21736.5,21713,21727.75,1799 +1729650600,21727.75,21733,21724.5,21731.25,710 +1729652400,21732,21741.5,21731.75,21733,1019 +1729654200,21732.5,21734,21720.75,21723.5,925 +1729656000,21723.5,21731,21720.25,21729.75,849 +1729657800,21730.75,21733.25,21727.25,21730.75,555 +1729659600,21730,21739.75,21723.75,21725,904 +1729661400,21725.75,21731.25,21718.25,21719,1012 +1729663200,21719.75,21724,21709.75,21719.5,1199 +1729665000,21720,21720,21706.25,21713,1378 +1729666800,21713.25,21754.25,21707.25,21735.75,4402 +1729668600,21736.75,21740,21712.75,21718.25,2321 +1729670400,21717,21732,21713.25,21721.25,2095 +1729672200,21721.75,21724,21695.5,21700.5,2733 +1729674000,21700.5,21717.5,21685.25,21713,3877 +1729675800,21714.25,21715.5,21691.75,21696.25,2093 +1729677600,21696,21697.5,21674.75,21675.75,3277 +1729679400,21675.75,21684.5,21660.25,21669.5,3526 +1729681200,21668.75,21696.5,21665.5,21680.25,3919 +1729683000,21680.75,21692,21670.75,21683,3058 +1729684800,21683,21706.25,21673,21691.5,5307 +1729686600,21692.25,21698.5,21655.25,21666.5,7722 +1729688400,21666.5,21670.75,21635.5,21646,13063 +1729690200,21646.75,21674.5,21619.5,21644.75,55708 +1729692000,21644.75,21650.75,21557.75,21629.75,62164 +1729693800,21630.25,21669.5,21602.25,21603.75,38409 +1729695600,21604.25,21630,21517.5,21521.5,45690 +1729697400,21521.25,21573.75,21514.75,21570.25,32865 +1729699200,21569.75,21569.75,21467.5,21471.5,33467 +1729701000,21471,21494.5,21444.25,21460.25,30733 +1729702800,21460.5,21460.5,21373.25,21402.75,36869 +1729704600,21402.25,21402.25,21333,21338,30692 +1729706400,21337.25,21348,21290.75,21334,33246 +1729708200,21334,21401,21326,21389.25,31698 +1729710000,21389,21411.75,21354.75,21397.25,25313 +1729711800,21397.5,21443,21380.5,21430,45525 +1729713600,21429.75,21509,21417.75,21506,21269 +1729715400,21506.75,21511.25,21483.75,21486.25,4190 +1729720800,21506,21510.25,21491,21500.5,1788 +1729722600,21501,21502,21487.5,21498.25,1264 +1729724400,21499.25,21499.5,21479.75,21490.25,1172 +1729726200,21491,21506.75,21490.25,21501.75,1125 +1729728000,21502,21508.25,21487.75,21505,1503 +1729729800,21506,21550,21504,21549.25,3993 +1729731600,21547.75,21548.75,21533.5,21542.5,1967 +1729733400,21541.75,21549.25,21533.75,21537.5,1938 +1729735200,21536.75,21543.25,21522,21535.25,1916 +1729737000,21536,21549.75,21530,21542.25,1313 +1729738800,21543.5,21555.25,21532.5,21552.5,2560 +1729740600,21552.5,21554.25,21531,21532,1138 +1729742400,21531.75,21537.75,21525.5,21533.75,1036 +1729744200,21533.75,21538,21522.25,21534.25,906 +1729746000,21535,21537,21518,21518.75,1074 +1729747800,21519.75,21541.25,21518.5,21535.75,944 +1729749600,21534.75,21551,21534.75,21539.5,2031 +1729751400,21539.5,21553.75,21527,21529.75,1806 +1729753200,21530.25,21588.75,21526.25,21585.75,5057 +1729755000,21586.5,21599.75,21583.75,21592.5,3202 +1729756800,21593.75,21613.5,21587,21600,3939 +1729758600,21599.75,21606.25,21564.25,21584.75,3454 +1729760400,21584.5,21595.25,21574.75,21580.75,2474 +1729762200,21579.5,21589.75,21577.75,21588.75,1255 +1729764000,21589,21606,21581.5,21597.75,2518 +1729765800,21598.25,21606.25,21588.5,21590,1819 +1729767600,21590.5,21619,21582,21610.75,3867 +1729769400,21610,21631.5,21604.75,21627,3305 +1729771200,21627,21629,21609.75,21617.25,3681 +1729773000,21615,21640.25,21588,21594.5,10774 +1729774800,21594.75,21617.75,21572.75,21584.5,11575 +1729776600,21584.25,21588,21508,21548.75,57008 +1729778400,21549.25,21590.25,21521.25,21527.25,42071 +1729780200,21527.5,21585.75,21517.5,21528.25,35264 +1729782000,21528.5,21579.5,21516.25,21553,27162 +1729783800,21553,21565,21475.75,21539.25,29537 +1729785600,21539.75,21551.25,21473.5,21538.25,29345 +1729787400,21538.25,21577.25,21538.25,21569,21954 +1729789200,21569.25,21600.75,21555.75,21570.25,17955 +1729791000,21570.5,21595.25,21552.75,21556.25,17310 +1729792800,21557,21595.25,21539,21575.75,17590 +1729794600,21575.75,21582,21553.75,21580.25,12600 +1729796400,21579.75,21605.5,21555.75,21601.75,18477 +1729798200,21601.25,21620.25,21585.25,21591.75,30843 +1729800000,21592,21625.25,21587.5,21607.25,9130 +1729801800,21607,21608.5,21583.25,21602.75,3382 +1729807200,21600.25,21611.75,21587.5,21598.25,955 +1729809000,21598.75,21599.5,21586.75,21591.25,453 +1729810800,21591.25,21593,21578.75,21583.75,898 +1729812600,21583.25,21593.5,21575.75,21592.5,1039 +1729814400,21593.5,21603.75,21584,21595,1537 +1729816200,21595,21615.5,21594,21609.5,1370 +1729818000,21608.5,21624.5,21608.5,21616.5,1503 +1729819800,21616.75,21619.75,21606.75,21609.25,1243 +1729821600,21608.25,21622.5,21605.25,21619.5,1295 +1729823400,21620.75,21621.5,21608.5,21609.75,941 +1729825200,21610,21612.5,21590.75,21599.25,1505 +1729827000,21599.75,21602.25,21582.75,21586.75,1131 +1729828800,21587,21587.5,21576.5,21583.25,1213 +1729830600,21583.75,21587.75,21576.5,21583.75,947 +1729832400,21584.25,21595.25,21579,21593.25,1380 +1729834200,21593.5,21607.5,21591.75,21601.5,1229 +1729836000,21601.75,21617.75,21600.5,21616.75,1904 +1729837800,21616.25,21618.25,21593.25,21598.75,1451 +1729839600,21598.5,21621.75,21594.75,21613.25,3017 +1729841400,21613.5,21650.75,21605.25,21650,3450 +1729843200,21649.75,21655.75,21609.5,21621.5,4634 +1729845000,21621,21636,21616.5,21632.5,2045 +1729846800,21631.25,21657.5,21630.75,21651.25,2864 +1729848600,21651.75,21653.5,21638.25,21645.75,1766 +1729850400,21646.25,21655.75,21641.25,21649.25,1465 +1729852200,21649.75,21655.25,21637.75,21641.75,1588 +1729854000,21641.25,21641.25,21621.75,21635.5,3054 +1729855800,21635.25,21668.75,21635,21657.25,3638 +1729857600,21656.75,21685.75,21654.75,21669,4676 +1729859400,21669,21705.75,21662.5,21703.5,9013 +1729861200,21703.75,21723.75,21702,21703,15072 +1729863000,21703,21869.75,21702,21861.25,76575 +1729864800,21861,21919,21853.5,21905.5,58961 +1729866600,21905.75,21914.75,21832.5,21867.5,40379 +1729868400,21867.75,21888,21838.25,21847,28826 +1729870200,21847.25,21868.5,21815,21832,34853 +1729872000,21832,21872.75,21820.5,21872,20543 +1729873800,21872.25,21876.5,21848.75,21850.75,16700 +1729875600,21851.25,21854,21765,21776.5,32462 +1729877400,21776.25,21788.5,21695.25,21722.25,50175 +1729879200,21722.5,21758,21671.75,21747.25,41081 +1729881000,21747.5,21773.75,21724.25,21754.75,20864 +1729882800,21755.25,21756.25,21706.5,21726,21572 +1729884600,21726.25,21740.75,21693.75,21706.75,33480 +1729886400,21707,21716,21684.75,21691.5,11929 +1729888200,21691,21693.5,21683.75,21687.75,3357 +1730066400,21737.25,21822.75,21737,21819.75,5084 +1730068200,21818.5,21834,21807.25,21819.75,2085 +1730070000,21819.75,21827.25,21803,21814.75,2036 +1730071800,21814.25,21819.5,21798,21810,1974 +1730073600,21809.5,21843.25,21803.75,21837.75,3101 +1730075400,21838.5,21860.75,21824.75,21826.5,3318 +1730077200,21826.5,21858.25,21824.25,21849.75,3585 +1730079000,21850,21856.5,21832.25,21837.5,1768 +1730080800,21837.75,21849.25,21825.75,21826.75,1836 +1730082600,21826.5,21844.75,21825.75,21838.5,1133 +1730084400,21838.5,21846.5,21830.5,21833.25,982 +1730086200,21834.75,21834.75,21812.5,21826,2024 +1730088000,21824.25,21849,21822.25,21835,1689 +1730089800,21835,21870.25,21833,21868,2098 +1730091600,21868.25,21870.25,21835,21838.5,2207 +1730093400,21838.75,21843,21816.75,21819.25,1706 +1730095200,21819.5,21840.5,21813.5,21829,2124 +1730097000,21829.25,21847,21824,21832.75,1449 +1730098800,21832,21863.25,21825.5,21852.75,2990 +1730100600,21853.25,21857,21837.5,21841.5,2921 +1730102400,21842.5,21861.75,21818,21861,5819 +1730104200,21860,21879.75,21854.75,21872.75,3929 +1730106000,21873,21879.75,21852.75,21861.25,2739 +1730107800,21860.75,21882.25,21849.75,21881.75,2849 +1730109600,21881.25,21888.25,21861.5,21863.5,3414 +1730111400,21864.5,21872.75,21840.75,21844.75,2434 +1730113200,21844.25,21851,21823.5,21836.75,3814 +1730115000,21836,21847.25,21822,21830.75,3732 +1730116800,21831,21836,21792.5,21818,7485 +1730118600,21817.75,21872.25,21814.75,21871.25,8014 +1730120400,21870.5,21877.5,21830,21837.75,10824 +1730122200,21837,21838.5,21740.25,21768,54787 +1730124000,21767.5,21819,21764.25,21811,32915 +1730125800,21811.25,21829.75,21776,21787.25,30640 +1730127600,21787,21791.5,21743.75,21772,24299 +1730129400,21772.25,21774.25,21732.25,21743.75,26549 +1730131200,21743.75,21783.25,21728.25,21769.25,18794 +1730133000,21769.75,21770.25,21729.25,21742,16473 +1730134800,21742,21765.75,21718.5,21748.75,18245 +1730136600,21749.5,21772,21745.25,21767.25,12737 +1730138400,21767.25,21771.75,21738.25,21743.5,14417 +1730140200,21743.25,21759.5,21716.25,21735,19083 +1730142000,21735.25,21751,21717.25,21739.5,15189 +1730143800,21739.75,21750.75,21697.75,21712.25,29474 +1730145600,21712.25,21726.5,21702.25,21725,9518 +1730147400,21725.25,21735,21719,21719,2703 +1730152800,21724.75,21737.25,21701,21705.25,1776 +1730154600,21705.25,21712.5,21702.75,21710,742 +1730156400,21710,21720.75,21709,21712.75,946 +1730158200,21712.75,21722.5,21706.25,21718.75,945 +1730160000,21719.75,21730,21688,21727.5,2602 +1730161800,21728,21735.25,21722.75,21725,1640 +1730163600,21725.25,21729.5,21700.75,21727.25,2582 +1730165400,21728,21731.25,21709,21718.25,1797 +1730167200,21719,21723.5,21707.25,21715.25,1422 +1730169000,21715.5,21717.25,21701.5,21712.75,1477 +1730170800,21712.5,21730.5,21710.75,21718,1463 +1730172600,21717.75,21718.25,21667.75,21673.25,2857 +1730174400,21673,21701.25,21662.75,21699.75,2766 +1730176200,21700,21705.5,21692,21703.75,1383 +1730178000,21703.5,21713.5,21694,21713,1543 +1730179800,21712.5,21721.25,21710.5,21718.75,1250 +1730181600,21718.75,21739.25,21718.5,21734.75,1426 +1730183400,21734.5,21760.25,21734.5,21756,2139 +1730185200,21754.75,21766.25,21742.75,21763.25,2580 +1730187000,21764.5,21766.5,21737.5,21739.5,2326 +1730188800,21740,21743,21693.5,21737.25,6353 +1730190600,21737.75,21758.5,21723,21737.75,5253 +1730192400,21738.5,21741.25,21703,21724.75,5021 +1730194200,21725.75,21735.5,21715,21728.75,2646 +1730196000,21729.25,21731.25,21702.5,21719.25,2760 +1730197800,21719.25,21732.5,21712.25,21725,2114 +1730199600,21725,21727.25,21694,21701.75,4709 +1730201400,21700.75,21729,21698,21706,3802 +1730203200,21705.25,21710.75,21672.75,21705.5,7351 +1730205000,21705,21715.5,21695.25,21699.75,4294 +1730206800,21701,21724.75,21697.25,21722.5,7590 +1730208600,21722.75,21738.25,21644,21726,52513 +1730210400,21726.75,21814.75,21706.5,21755,48625 +1730212200,21755.5,21815.75,21753.75,21811.5,31371 +1730214000,21811.25,21820.75,21782.75,21809.5,26789 +1730215800,21809.5,21837,21792,21833.25,24567 +1730217600,21833.75,21856.25,21822,21826.75,25051 +1730219400,21827,21870,21797,21860.5,25722 +1730221200,21860,21899.75,21859.25,21877,26738 +1730223000,21877,21896,21867.75,21883.75,17033 +1730224800,21884,21909.75,21871.75,21908.25,15629 +1730226600,21908.25,21926.25,21903.5,21907,17768 +1730228400,21906.5,21958.25,21904.75,21953.75,23623 +1730230200,21953.75,21958,21893.5,21906.75,39115 +1730232000,21907.5,21972,21900.5,21927.5,22928 +1730233800,21927.75,21929.75,21912.5,21920,3357 +1730239200,21945.75,21951.25,21930.75,21947.75,2317 +1730241000,21947.25,21974.75,21946,21964.5,2653 +1730242800,21963.75,21965.5,21939.75,21960.75,2359 +1730244600,21960.25,21967,21950.75,21960.75,1624 +1730246400,21960.5,21975.25,21952.75,21970.5,2043 +1730248200,21971.5,21986,21968,21979.5,2347 +1730250000,21978.75,21991.25,21966.5,21986,2079 +1730251800,21986.25,22000.25,21986.25,21994.25,2121 +1730253600,21994.5,21996,21984.25,21985.75,1576 +1730255400,21985.25,21986.75,21965,21970.5,2237 +1730257200,21970.5,21975,21948.25,21949.75,2638 +1730259000,21948.75,21953.5,21933,21941.25,2455 +1730260800,21940.25,21943,21925.5,21933.5,1923 +1730262600,21933.75,21943.25,21930.5,21932.75,1115 +1730264400,21932.25,21943,21927,21933,1255 +1730266200,21932.5,21935.25,21914.25,21925,1690 +1730268000,21924.5,21956.25,21918,21956.25,2260 +1730269800,21955.5,21961.75,21952.5,21958,1234 +1730271600,21958,21972.5,21948.75,21963.75,2953 +1730273400,21963.75,21971,21954.75,21955.75,1836 +1730275200,21956.25,21976.75,21936.25,21962.75,4523 +1730277000,21964.25,21964.5,21924.5,21934.25,3207 +1730278800,21933.75,21958.25,21920.75,21958,3635 +1730280600,21957.25,21962.5,21940,21942.5,2296 +1730282400,21942.25,21951,21930,21951,2012 +1730284200,21950.5,21951.25,21930.5,21945.25,4213 +1730286000,21946.25,21966.25,21937,21951.5,3294 +1730287800,21952,21957,21924.25,21926.5,3592 +1730289600,21926.25,21946.25,21910.25,21923.5,6501 +1730291400,21924,21932.25,21885.75,21900,13392 +1730293200,21900.75,21900.75,21851.5,21873.25,17371 +1730295000,21873,21881,21754.5,21844.25,74745 +1730296800,21843.5,21911.25,21840.5,21901.25,41106 +1730298600,21901.5,21904.5,21841,21862.25,30536 +1730300400,21861.75,21895.5,21819.5,21894.5,29613 +1730302200,21894.5,21897.5,21852.5,21883.75,24138 +1730304000,21883.25,21894.5,21848.25,21861.75,18694 +1730305800,21861.75,21881,21849,21856.5,15363 +1730307600,21856.25,21865.5,21827.5,21830.5,15485 +1730309400,21831.5,21839.75,21769.75,21788.25,29444 +1730311200,21787.75,21832,21787,21807.25,18116 +1730313000,21807.25,21834,21805,21816.5,13807 +1730314800,21816.5,21816.75,21772.75,21783.5,24319 +1730316600,21783.25,21796.5,21726.5,21746.25,36309 +1730318400,21746.5,21800.5,21684.25,21754.75,29045 +1730320200,21753.75,21767.75,21707.5,21718.75,6351 +1730325600,21693.75,21707.5,21638.5,21662,7617 +1730327400,21662,21673,21642,21650.75,2691 +1730329200,21648.75,21659.25,21640.75,21649.25,2032 +1730331000,21650.25,21655.75,21634.75,21638.25,2526 +1730332800,21636.75,21653.5,21612.75,21639.75,3500 +1730334600,21640.75,21655,21634.25,21649,1521 +1730336400,21649.25,21675.5,21648.75,21667.5,2474 +1730338200,21668.25,21671.5,21649.75,21653.5,1787 +1730340000,21652.75,21658.5,21635.5,21647,1808 +1730341800,21648.5,21656,21641.75,21645,1520 +1730343600,21645.75,21653.25,21632.75,21639.75,1806 +1730345400,21640.75,21648.75,21629.75,21633.5,1145 +1730347200,21634,21636.5,21618.75,21623.5,1414 +1730349000,21624.25,21629.25,21614.75,21620.5,1274 +1730350800,21620.5,21623,21595.75,21604.25,2945 +1730352600,21604,21615.75,21603,21603.75,1425 +1730354400,21604.25,21608.5,21586,21590.75,2364 +1730356200,21590,21594.5,21565.25,21570.5,3421 +1730358000,21571,21571,21519.5,21546.75,6112 +1730359800,21547.5,21559,21519,21532.75,4372 +1730361600,21531.5,21536.75,21506.5,21522,6926 +1730363400,21521.25,21545.75,21498.75,21529.75,5556 +1730365200,21529.25,21534.5,21517.5,21527.5,3074 +1730367000,21526.75,21543.75,21521.5,21532.5,3074 +1730368800,21533,21538.75,21504.5,21527.75,3585 +1730370600,21527.75,21555.5,21520.75,21552.5,3398 +1730372400,21552.75,21582.75,21552.75,21568,6315 +1730374200,21569,21605.25,21552.5,21604.75,6146 +1730376000,21604.75,21625,21582.75,21622,7815 +1730377800,21619,21628.75,21587.5,21594.5,12409 +1730379600,21593,21607.25,21573,21576.75,13688 +1730381400,21577.75,21581,21362.5,21377.75,91802 +1730383200,21377.75,21413,21330.75,21351.75,59453 +1730385000,21352.5,21368.75,21282,21300,48800 +1730386800,21299.5,21329.5,21264.5,21309.5,46736 +1730388600,21309.25,21318.75,21235,21281,37691 +1730390400,21281,21317.5,21261.25,21299,30663 +1730392200,21298.75,21317.25,21280.25,21298.25,14802 +1730394000,21298.5,21326.75,21277.25,21280.75,19354 +1730395800,21280.75,21287,21237.25,21247.25,26720 +1730397600,21248,21265.75,21224.5,21251.25,23816 +1730399400,21251.75,21267.5,21221,21259.75,26515 +1730401200,21260.25,21313,21259.75,21293,26109 +1730403000,21292.25,21343.75,21221,21223,60889 +1730404800,21223,21311.75,21220.25,21292.25,26812 +1730406600,21289.25,21312.25,21225.25,21254.75,10031 +1730412000,21282.75,21302.75,21275.75,21297,2774 +1730413800,21296.25,21324.25,21290.5,21303,2622 +1730415600,21302.75,21311.5,21277.25,21298.75,2071 +1730417400,21299.25,21300.25,21283.25,21285.5,1607 +1730419200,21285.75,21296.5,21261.75,21294,2403 +1730421000,21294,21296.25,21277.25,21285.5,1595 +1730422800,21284.25,21293.75,21278.25,21283.5,1494 +1730424600,21283,21283.75,21264.75,21269.25,1631 +1730426400,21270,21276,21228.75,21275.5,3530 +1730428200,21275.25,21286.75,21270.5,21286,1284 +1730430000,21287.25,21313.5,21284,21304.75,2731 +1730431800,21304.75,21311.75,21297,21298.75,1516 +1730433600,21299,21307.75,21296,21304.75,1048 +1730435400,21303.5,21311.75,21285.25,21292.75,1828 +1730437200,21293.25,21329.75,21289,21328.75,2402 +1730439000,21329.75,21338.75,21321,21332.25,2471 +1730440800,21333.25,21335,21294.75,21302,1963 +1730442600,21301.75,21310,21273.75,21287.5,2213 +1730444400,21288,21305,21267,21270.5,2724 +1730446200,21272,21310.25,21270,21301.5,2427 +1730448000,21302.5,21328.5,21297.5,21317.5,5195 +1730449800,21317,21323.75,21293.5,21307.75,2862 +1730451600,21308.5,21324.25,21300.75,21320.75,2364 +1730453400,21320.75,21321,21299,21306.5,2219 +1730455200,21307,21323.5,21300,21317,1808 +1730457000,21317.25,21332.5,21310,21323.75,2120 +1730458800,21323.25,21327.5,21304.5,21323.75,2899 +1730460600,21324,21343.5,21312.75,21319.5,3658 +1730462400,21321.25,21332.25,21306.75,21312.5,4265 +1730464200,21315.75,21358.25,21288.75,21325.25,15959 +1730466000,21325.25,21325.75,21275.75,21280.5,12911 +1730467800,21280.75,21387.5,21269.25,21381.5,57877 +1730469600,21383.25,21482.75,21344,21481.75,53082 +1730471400,21482.5,21488.75,21367.5,21446.75,52175 +1730473200,21447.25,21499.75,21425.5,21494.75,34885 +1730475000,21494.75,21498.5,21420,21433.5,29671 +1730476800,21434,21465.5,21428.25,21432.5,19899 +1730478600,21432.75,21464.75,21403,21422.5,21449 +1730480400,21422.75,21464.5,21380.75,21457.75,26154 +1730482200,21458.25,21460.5,21367,21369,31692 +1730484000,21369.5,21391.25,21339.5,21373.25,22539 +1730485800,21373,21391.5,21359.75,21378,15669 +1730487600,21378,21414,21366,21368.75,19469 +1730489400,21369,21399.5,21334.5,21358.75,41476 +1730491200,21358.75,21396.25,21357.25,21381.5,10915 +1730493000,21382,21389.75,21371.75,21382,2658 +1730674800,21349.75,21351.5,21282.25,21348.75,8190 +1730676600,21349.75,21369.75,21346.25,21346.75,7800 +1730678400,21346.75,21357.5,21330.5,21349.5,3574 +1730680200,21348.5,21349,21332.75,21341.75,1754 +1730682000,21341.75,21368,21336,21359,1856 +1730683800,21359.5,21411.75,21358,21402.75,3739 +1730685600,21402.75,21441.25,21395.5,21438.5,3338 +1730687400,21439.25,21460.25,21417,21423.25,2717 +1730689200,21423.5,21442.25,21417.75,21441.5,1643 +1730691000,21441.5,21445.25,21425.25,21430.75,2103 +1730692800,21430.75,21440.25,21427.25,21439.25,1012 +1730694600,21439.75,21453,21431.75,21445.75,1536 +1730696400,21445.5,21445.5,21430,21437.75,1103 +1730698200,21437.5,21442.25,21432.25,21442.25,664 +1730700000,21442.5,21459,21439,21454.75,1475 +1730701800,21453.5,21459.5,21445,21449.25,1207 +1730703600,21448.75,21455.5,21428.75,21428.75,2743 +1730705400,21429.25,21429.5,21385.5,21391.75,4065 +1730707200,21391.75,21416.25,21376.75,21391,4430 +1730709000,21390.25,21396,21347,21379.25,4841 +1730710800,21380.5,21380.75,21357.75,21365.5,3746 +1730712600,21365.25,21385,21347.5,21377.75,3297 +1730714400,21377.5,21405.25,21375.75,21402.75,3420 +1730716200,21403.25,21423.5,21399.25,21410.5,2882 +1730718000,21410.25,21415,21379,21381.25,3902 +1730719800,21381,21401.75,21380.5,21394,2487 +1730721600,21393.25,21406,21341.75,21353.25,4298 +1730723400,21353.25,21380.75,21312.5,21378,8121 +1730725200,21378.25,21391,21353.75,21373.25,6004 +1730727000,21372.5,21390,21349,21358.75,6181 +1730728800,21359,21359.75,21298.75,21332.25,14851 +1730730600,21332,21353,21224.75,21343,67871 +1730732400,21343,21416,21331.25,21395.25,41083 +1730734200,21395,21421.5,21372.75,21397.75,27626 +1730736000,21397.75,21438.5,21384.25,21389.75,25866 +1730737800,21389.75,21393.25,21264.5,21288.75,39786 +1730739600,21289.25,21327.5,21240.5,21324.75,32069 +1730741400,21325.25,21358.5,21312.5,21340,21026 +1730743200,21340.25,21378.5,21296,21349.5,28661 +1730745000,21348.5,21387.5,21340,21360.25,17315 +1730746800,21360.5,21380.75,21340.75,21344.5,12456 +1730748600,21344.25,21375,21334.25,21347.5,14400 +1730750400,21348,21353.5,21321,21330.25,16007 +1730752200,21329.75,21331.5,21281.75,21297,38675 +1730754000,21297.25,21327,21285,21322.25,9548 +1730755800,21322.75,21328,21313.75,21326.25,1805 +1730761200,21342.5,21343.75,21305.75,21307.5,1923 +1730763000,21307.25,21326.25,21296.5,21299.75,1616 +1730764800,21299.25,21301.5,21285.75,21294,1632 +1730766600,21293.5,21301,21283.25,21287.75,1345 +1730768400,21287.75,21288.75,21261.75,21269.25,2314 +1730770200,21269,21320.75,21253.5,21311.75,3807 +1730772000,21310.75,21315.5,21292.25,21315,2018 +1730773800,21314.75,21324.25,21306.25,21314.75,1452 +1730775600,21313.5,21327.5,21307.75,21326.25,1018 +1730777400,21326.5,21327.25,21310,21314.5,1223 +1730779200,21314.25,21317.25,21305.75,21313.5,909 +1730781000,21313.5,21314.5,21294,21297,871 +1730782800,21297,21316.75,21296.5,21313.5,1049 +1730784600,21314.5,21321,21310.75,21314.75,905 +1730786400,21314.25,21323.25,21310.75,21318,791 +1730788200,21318.25,21336.5,21317.25,21329.75,1247 +1730790000,21330,21354.25,21324,21336,2041 +1730791800,21336.5,21343.25,21326,21338.25,1657 +1730793600,21338.75,21340.75,21313.5,21332.25,2717 +1730795400,21333,21359.5,21327.75,21359,2870 +1730797200,21358,21378.75,21348.5,21371,3339 +1730799000,21370.75,21378.5,21359,21361.5,2144 +1730800800,21361.5,21361.5,21324.5,21349.5,3069 +1730802600,21349.75,21356.75,21340.75,21355,1596 +1730804400,21355,21375.25,21355,21372,1743 +1730806200,21371.75,21383,21365,21366.5,2036 +1730808000,21365.75,21379.75,21345,21346.75,2655 +1730809800,21347.5,21362,21337.5,21361,3579 +1730811600,21360.75,21370.25,21345.5,21365.75,3402 +1730813400,21365.75,21376,21335.75,21337.25,4856 +1730815200,21337.25,21365.5,21319.25,21364,11862 +1730817000,21364,21511.25,21358.75,21502.5,63667 +1730818800,21503.75,21533,21470,21478.75,39607 +1730820600,21478.5,21518.5,21452.75,21468.5,35517 +1730822400,21469,21525.5,21444.25,21510,26652 +1730824200,21510.5,21559.5,21509.75,21552.25,26549 +1730826000,21552.5,21584.5,21539.25,21562,19595 +1730827800,21562.25,21583.25,21555.25,21563,15712 +1730829600,21563.25,21580.25,21531,21531.75,17359 +1730831400,21532.25,21546,21498.25,21520.5,20538 +1730833200,21520.25,21546.75,21508.5,21528,16010 +1730835000,21528.5,21546.75,21492.25,21506.25,17233 +1730836800,21505.75,21545.25,21493.25,21542.75,16255 +1730838600,21542.75,21561.5,21516.5,21552.75,34336 +1730840400,21553,21597.25,21549.25,21587,16741 +1730842200,21586.25,21588,21560,21574.5,3171 +1730847600,21572.25,21576.5,21547.5,21563.75,2036 +1730849400,21564.5,21575.5,21550.75,21555.25,2127 +1730851200,21554.75,21590.25,21535.25,21583,5033 +1730853000,21581.75,21625.25,21578.75,21601.25,7561 +1730854800,21599.75,21636.5,21590.25,21607.25,5839 +1730856600,21606.75,21631,21591.5,21614.5,3905 +1730858400,21612.5,21706.5,21606,21703.5,9392 +1730860200,21701.75,21801.5,21696.75,21800.25,12183 +1730862000,21800.25,21852.25,21777.25,21806.75,11969 +1730863800,21809,21810.75,21773,21805,6749 +1730865600,21805.75,21818.5,21781.25,21810.25,4061 +1730867400,21810.75,21836.75,21804.5,21809,4175 +1730869200,21808,21808,21669.5,21750,9750 +1730871000,21751.5,21813.25,21742.5,21795.5,3544 +1730872800,21797.25,21852,21785.5,21837,4654 +1730874600,21836.25,21881,21828.25,21858,5625 +1730876400,21859.75,21923,21858.75,21890.5,7154 +1730878200,21889.5,21917.5,21862.25,21892.5,6368 +1730880000,21891.5,21906.25,21863.25,21892.25,6367 +1730881800,21894.25,21943,21881.75,21911,6912 +1730883600,21909.75,21916,21875,21910.25,6060 +1730885400,21912.25,21940.75,21907,21939.5,4585 +1730887200,21939.5,21940.5,21894.5,21918.75,3571 +1730889000,21918.5,21929.25,21890,21896.75,3436 +1730890800,21896,21903.5,21876.75,21890.75,3493 +1730892600,21890.25,21894.75,21791.75,21817.5,9392 +1730894400,21820.25,21883.5,21811,21871.25,7498 +1730896200,21871.75,21921,21861.5,21897.5,6090 +1730898000,21900,21923.75,21872,21916.75,7319 +1730899800,21916.75,21930.25,21888.25,21898.75,8422 +1730901600,21898.5,21906,21864,21897.5,15753 +1730903400,21896.5,22017,21855.75,21887.25,74158 +1730905200,21887.25,22014.75,21877.25,22007.25,50514 +1730907000,22006.75,22033.75,21917.5,21936,46162 +1730908800,21936,21995.75,21903.75,21987.5,28003 +1730910600,21989.25,22020.75,21984.75,22010,27019 +1730912400,22010,22027,21990,22013,18379 +1730914200,22013.5,22037.75,22000.75,22029.5,16188 +1730916000,22029,22072.25,22022,22071,20735 +1730917800,22071.5,22088.75,22057.5,22072.75,17315 +1730919600,22073.25,22099.5,22060.25,22098.25,16684 +1730921400,22098.25,22107.25,22077,22101.75,17612 +1730923200,22102,22129.75,22095,22115,20807 +1730925000,22115,22142.75,22089.75,22105.5,44024 +1730926800,22105.75,22141.75,22097.25,22119.5,16092 +1730928600,22119.25,22147,22108.75,22134.25,4073 +1730934000,22135.25,22135.25,22112.25,22123.5,1665 +1730935800,22124.75,22124.75,22100.75,22102.5,1863 +1730937600,22103.25,22121.5,22087.25,22091.75,2299 +1730939400,22091.5,22096.25,22073.25,22085.75,2550 +1730941200,22085.75,22101.5,22078.25,22099.5,2186 +1730943000,22099.25,22132.5,22097,22123.75,3076 +1730944800,22123,22128.5,22107.25,22121,1709 +1730946600,22121,22125.75,22111.75,22121,1516 +1730948400,22121.5,22144.75,22115.75,22137.25,2192 +1730950200,22137.5,22140.25,22124,22128.75,1514 +1730952000,22129,22132.75,22119.5,22124.25,1169 +1730953800,22123.25,22142.5,22119.75,22133.5,1218 +1730955600,22133.75,22149.75,22128,22141.75,1870 +1730957400,22141.5,22165.75,22140.5,22160.75,2441 +1730959200,22160.75,22176.25,22154.5,22174,1904 +1730961000,22173.5,22178,22157.25,22162,1715 +1730962800,22161.25,22163.75,22120,22123.25,3272 +1730964600,22123.25,22143.75,22123.25,22135.25,1711 +1730966400,22135,22172.75,22127.75,22170,3657 +1730968200,22169.5,22169.5,22131,22147,3696 +1730970000,22146.25,22170.25,22126.75,22160,3691 +1730971800,22160,22167.25,22150.5,22152,1958 +1730973600,22153,22163.75,22148.25,22152.25,1602 +1730975400,22152.75,22159.25,22144.25,22157,1730 +1730977200,22156.75,22156.75,22135.75,22147.75,1892 +1730979000,22147.25,22158,22138,22156,2047 +1730980800,22155,22189.25,22152.75,22185.5,4620 +1730982600,22185.5,22188.25,22165.75,22179.25,3498 +1730984400,22178.75,22211,22178.25,22193,6953 +1730986200,22191.75,22207,22170,22198.25,9191 +1730988000,22197.25,22232.25,22194.5,22218.25,12255 +1730989800,22218.5,22322.25,22215.75,22320.5,57115 +1730991600,22320.75,22341,22304,22322.75,33927 +1730993400,22323,22379,22298.25,22372.75,35005 +1730995200,22372.5,22383.5,22336,22365.75,24547 +1730997000,22366,22410.75,22361.5,22405.75,22644 +1730998800,22406.25,22406.75,22370.5,22391.25,18141 +1731000600,22391.25,22409.25,22375.25,22406,14237 +1731002400,22406.5,22408,22367.5,22384.75,13412 +1731004200,22385,22405.5,22363,22391.75,15551 +1731006000,22391.75,22418,22371.75,22396.25,16523 +1731007800,22396.5,22444.75,22371,22444.75,30750 +1731009600,22444.75,22464.75,22427.5,22442.75,28066 +1731011400,22442.5,22461.5,22416.25,22433.5,35900 +1731013200,22433.25,22463.5,22420.75,22442.25,14307 +1731015000,22442.25,22442.25,22430.75,22437,2855 +1731020400,22436,22442.5,22414.25,22436,1771 +1731022200,22436.75,22440.25,22427,22439,1131 +1731024000,22438.75,22450.75,22435.75,22437,1618 +1731025800,22436.75,22445.75,22432,22436,1368 +1731027600,22436.25,22441,22427.25,22436,1394 +1731029400,22436.5,22445.75,22427.5,22444,1498 +1731031200,22443.5,22456.75,22440.75,22444.5,1920 +1731033000,22444.75,22447.25,22430.25,22431.5,1444 +1731034800,22431.5,22442.5,22430.75,22439.25,1332 +1731036600,22438.5,22446.75,22438.5,22438.5,899 +1731038400,22438,22446,22434,22444.75,850 +1731040200,22444.25,22444.5,22434.5,22436,637 +1731042000,22436.5,22442,22434.5,22439.75,903 +1731043800,22438.5,22475,22438.25,22463.5,3306 +1731045600,22463.25,22468.75,22437.75,22442,1949 +1731047400,22442.25,22446.25,22436,22442.25,1069 +1731049200,22443.75,22449.75,22433.25,22446.5,1716 +1731051000,22447.25,22459.25,22443.75,22451.75,1736 +1731052800,22451.5,22462.25,22423,22442,4417 +1731054600,22443,22454,22437,22444.25,1930 +1731056400,22444.25,22455.75,22436.5,22449.75,2412 +1731058200,22449.75,22455,22437,22437,2021 +1731060000,22437,22437,22405.5,22407.5,5201 +1731061800,22407.5,22408.25,22342,22355.75,8819 +1731063600,22356,22369.25,22333.5,22363,5645 +1731065400,22363.25,22378.75,22357.25,22373.75,3629 +1731067200,22374,22386.5,22369.75,22386.5,4393 +1731069000,22384.25,22400.75,22384.25,22395,4100 +1731070800,22394.5,22406.75,22377,22391.75,5278 +1731072600,22393.5,22393.5,22368.75,22373.75,7368 +1731074400,22374.25,22403.75,22368,22397.75,9438 +1731076200,22397.25,22444,22388,22419.25,47838 +1731078000,22418.75,22438.25,22373,22404.5,38134 +1731079800,22403.75,22423.25,22387,22409.75,27053 +1731081600,22409.5,22431.75,22382.5,22422,20687 +1731083400,22422.5,22448.25,22407,22430.75,20597 +1731085200,22431.25,22435.5,22408.25,22415.5,16272 +1731087000,22415.75,22440.5,22412.25,22429.5,14089 +1731088800,22429.5,22448.25,22426,22444.25,12112 +1731090600,22444.25,22476.75,22441.75,22462,23478 +1731092400,22462,22472.25,22448.5,22470.25,10616 +1731094200,22470.5,22476.5,22445.5,22446.5,13762 +1731096000,22446,22450.5,22425.25,22432.25,20216 +1731097800,22432.75,22447.25,22419.75,22445.75,28292 +1731099600,22446,22454.75,22435.5,22441.75,8557 +1731101400,22442.25,22448.75,22436.75,22438.5,2172 +1731279600,22461.5,22531.75,22460.75,22510.25,4451 +1731281400,22510.75,22523.5,22508,22516.25,1973 +1731283200,22515.75,22522.5,22504,22507.25,2016 +1731285000,22507,22511.25,22484.5,22487.25,2750 +1731286800,22486.25,22495.25,22469.75,22481.25,3242 +1731288600,22481.75,22501,22480,22495,2640 +1731290400,22494.25,22495.25,22480,22483.25,1966 +1731292200,22485,22485,22474.25,22481.75,1636 +1731294000,22481,22489.75,22477.5,22485.5,1296 +1731295800,22485.25,22489.5,22479,22485.25,863 +1731297600,22486.25,22498,22486.25,22495.75,1225 +1731299400,22495.25,22500.5,22491,22499.5,962 +1731301200,22499.25,22511.75,22498.25,22506.75,1955 +1731303000,22507,22507,22498.5,22500.5,964 +1731304800,22500.75,22503.5,22494.75,22500.25,961 +1731306600,22500,22505.5,22497.25,22499.75,1005 +1731308400,22499,22508.25,22489.5,22501.75,1867 +1731310200,22503,22511.5,22502.75,22509.75,1199 +1731312000,22509.75,22535.25,22506,22534.25,3367 +1731313800,22534,22535,22495.25,22504.25,3442 +1731315600,22503.5,22519,22488.75,22513.75,4483 +1731317400,22514.25,22517,22501.75,22504,1963 +1731319200,22503.75,22515,22492.25,22493.5,2423 +1731321000,22493.75,22499,22483.5,22484,2459 +1731322800,22484,22496.75,22479.75,22494,2765 +1731324600,22494.75,22502.75,22491,22497,2262 +1731326400,22498,22525,22497,22524.5,3667 +1731328200,22524.5,22547.25,22521.75,22538.75,5183 +1731330000,22539.25,22552.5,22513,22519.75,5989 +1731331800,22519.5,22522.75,22499.25,22512.25,7103 +1731333600,22512.75,22519,22492.75,22494.5,7539 +1731335400,22494.75,22504.5,22374.75,22384.25,68095 +1731337200,22383.75,22418.25,22367,22401,40445 +1731339000,22400.75,22456,22400,22435,34229 +1731340800,22435,22444.25,22411.25,22419.5,19493 +1731342600,22420,22430.25,22402.25,22414.75,18965 +1731344400,22415,22424.75,22374.75,22383,19571 +1731346200,22383.25,22400.25,22368.75,22369.75,17908 +1731348000,22369.5,22369.5,22310,22353.5,33660 +1731349800,22353.75,22409.5,22349.5,22391.5,23841 +1731351600,22391.75,22394.75,22372.5,22373,14002 +1731353400,22372.75,22390,22368,22387.25,11901 +1731355200,22387,22411.75,22381.25,22404.5,14954 +1731357000,22404.75,22435.25,22395.75,22432,32706 +1731358800,22432,22445.25,22416.75,22434.75,13414 +1731360600,22434.25,22436,22419.75,22422,1753 +1731366000,22432.75,22432.75,22414,22428.5,1721 +1731367800,22428.75,22430.25,22413,22428.25,952 +1731369600,22427,22434,22414.5,22421.75,2009 +1731371400,22421.75,22426.5,22409.25,22425.25,1844 +1731373200,22424.75,22452,22422.25,22447,2443 +1731375000,22447.5,22461.25,22440.75,22442.5,2535 +1731376800,22441.75,22453.5,22438,22443.25,2094 +1731378600,22443.75,22449.75,22402.5,22417.75,3446 +1731380400,22418.5,22433.75,22415.5,22431.5,2005 +1731382200,22431.5,22436.75,22419.25,22420.25,1553 +1731384000,22420.25,22428,22413,22427.5,1585 +1731385800,22428,22436.25,22422.5,22434.5,1086 +1731387600,22434.25,22436.25,22409.75,22409.75,1559 +1731389400,22409.5,22416.5,22401.75,22407,1723 +1731391200,22407.25,22421,22397.75,22419.75,2050 +1731393000,22419.75,22423.5,22411.25,22420.5,1371 +1731394800,22420.75,22440,22392,22406.75,4364 +1731396600,22407,22430.25,22398.5,22419.75,3088 +1731398400,22420.25,22428.75,22408.25,22415.25,2890 +1731400200,22415,22452.5,22412,22442.5,3404 +1731402000,22441.75,22443.75,22403.5,22419,4361 +1731403800,22419,22434.5,22391.25,22396.5,3937 +1731405600,22395.75,22397,22340.25,22350.25,8370 +1731407400,22349.75,22387,22343.75,22379.75,5683 +1731409200,22380.75,22403.5,22379.75,22392.5,4431 +1731411000,22393,22405.75,22379.25,22390.25,3104 +1731412800,22389.5,22419.25,22388,22399.75,4866 +1731414600,22400.25,22424.25,22390,22405,4750 +1731416400,22405,22431,22392.75,22418.5,6163 +1731418200,22419.25,22444.75,22412.5,22433.25,6686 +1731420000,22433.5,22438.25,22407.75,22425.75,7749 +1731421800,22426,22463.5,22393.25,22447,57010 +1731423600,22446.5,22453.25,22391.25,22428,42303 +1731425400,22428.25,22448,22390,22396.25,32519 +1731427200,22395.5,22417.25,22376.75,22392.75,26571 +1731429000,22393,22406.25,22355.5,22366.5,33149 +1731430800,22366.25,22382.5,22343.5,22371.25,22082 +1731432600,22370.75,22381.75,22277,22278,28950 +1731434400,22278.25,22346.25,22266.5,22333.75,30513 +1731436200,22333.25,22409.75,22331.25,22393.75,28512 +1731438000,22393.25,22418.75,22387.75,22402.5,19572 +1731439800,22402,22422.25,22393.5,22400.25,15395 +1731441600,22400.25,22410.25,22381.25,22397.25,17136 +1731443400,22397,22418.25,22378.75,22396.75,34059 +1731445200,22396.75,22411.5,22393.5,22405.5,8340 +1731447000,22405.25,22408.75,22388.5,22389.75,2788 +1731452400,22389.75,22395.5,22360,22362.5,3066 +1731454200,22362.75,22373.75,22354.25,22372.5,1832 +1731456000,22373.25,22374.25,22350.25,22354.5,1690 +1731457800,22354.75,22365.75,22352,22356,1385 +1731459600,22357,22367.5,22351,22366,1199 +1731461400,22365.75,22369,22345.25,22351.75,1894 +1731463200,22351.75,22362.5,22347.5,22352.75,1315 +1731465000,22353.75,22364.75,22344.25,22362,1293 +1731466800,22361.5,22372.75,22359.75,22370.5,1223 +1731468600,22371,22372.75,22357,22358.25,1111 +1731470400,22358.75,22360,22347.75,22358.5,1316 +1731472200,22358.5,22360,22343.75,22351.75,1144 +1731474000,22352,22353.75,22338.5,22340.75,1647 +1731475800,22340,22342,22328,22332,1998 +1731477600,22332,22341.25,22314,22321.75,2536 +1731479400,22322,22339.25,22313,22330,2232 +1731481200,22329.75,22345.5,22326.5,22344,1691 +1731483000,22343.25,22357,22338.5,22341.75,2367 +1731484800,22342.75,22361.25,22331.75,22357.25,2935 +1731486600,22357.5,22391.5,22356.25,22389,2684 +1731488400,22389.5,22395.25,22374.75,22381.75,3284 +1731490200,22381.75,22394,22378.25,22388.25,1659 +1731492000,22388.5,22395,22368.25,22370.5,2264 +1731493800,22370,22375.25,22359.75,22363.5,2044 +1731495600,22363.75,22368.75,22349,22357,2225 +1731497400,22354.5,22355.25,22336.75,22338.5,2505 +1731499200,22338.5,22367.5,22326,22363.75,4872 +1731501000,22363.75,22364.75,22326.5,22344,3972 +1731502800,22343.5,22361,22331.5,22358,4314 +1731504600,22357.25,22455.25,22345.5,22385.25,24481 +1731506400,22386,22411.75,22367.5,22370.25,15402 +1731508200,22370.5,22396.25,22333.25,22352,50499 +1731510000,22352.5,22353.25,22268.25,22311.75,51105 +1731511800,22311.5,22351.5,22298,22327.25,35588 +1731513600,22327.75,22377.75,22302.25,22366.5,25790 +1731515400,22366.75,22388.25,22313.25,22377.25,34897 +1731517200,22377,22426,22369.5,22399.25,27602 +1731519000,22399.5,22444.75,22382.25,22440.25,21692 +1731520800,22440.25,22449.75,22420.75,22439,17562 +1731522600,22439,22480.25,22432,22469,22373 +1731524400,22469.5,22470,22411.75,22421,25979 +1731526200,22420.75,22427.25,22380,22394.5,29174 +1731528000,22394.25,22419.75,22362.75,22392.5,24237 +1731529800,22392.5,22431.75,22335.5,22370.5,41159 +1731531600,22370.75,22395.75,22364.25,22384,10763 +1731533400,22383.5,22398,22372.5,22377.75,2473 +1731538800,22378.75,22378.75,22358.25,22374.75,2113 +1731540600,22374.25,22387,22370.75,22378.25,1392 +1731542400,22378.25,22384.5,22352.25,22368.25,1840 +1731544200,22367.75,22373.75,22359.5,22364.5,918 +1731546000,22364.5,22364.75,22341.5,22344.5,2256 +1731547800,22345,22360.75,22344.75,22345.5,2024 +1731549600,22345,22347,22330.25,22342,2068 +1731551400,22342.5,22346.25,22327.25,22332,1526 +1731553200,22331.25,22348.25,22328.5,22345,1648 +1731555000,22344.75,22344.75,22331.25,22339.5,1559 +1731556800,22340,22363.25,22336.25,22361.75,1939 +1731558600,22360.75,22361.25,22348.25,22350.25,946 +1731560400,22350.75,22354.75,22318.5,22330.75,2742 +1731562200,22330,22336.25,22324.75,22333.25,1173 +1731564000,22333.25,22337,22319,22321.5,1664 +1731565800,22322.75,22332.5,22311.25,22313,1559 +1731567600,22312.5,22323.25,22302,22322.75,2442 +1731569400,22323.25,22344.25,22321.75,22341,2319 +1731571200,22341,22374.5,22336,22371.75,4297 +1731573000,22372,22386.5,22364.75,22377.75,3869 +1731574800,22377.5,22402,22370.25,22375.25,4844 +1731576600,22375.75,22385.25,22363.75,22365,2807 +1731578400,22364.25,22384.5,22360,22382,2656 +1731580200,22382.5,22394.75,22369.25,22374.75,2371 +1731582000,22374.5,22388,22371.25,22387.25,1980 +1731583800,22387,22392.25,22374.75,22389.25,2963 +1731585600,22389.25,22394.75,22375.25,22379.25,2791 +1731587400,22381,22389.25,22364.5,22366.75,2721 +1731589200,22367.5,22388.5,22363.75,22386.75,3422 +1731591000,22385.25,22385.75,22324.5,22345.75,17478 +1731592800,22346.5,22356.25,22329.25,22348.75,10913 +1731594600,22349.5,22386.5,22275.75,22303.75,63523 +1731596400,22303.5,22330.25,22252.25,22311,42371 +1731598200,22310.75,22350,22285.5,22302.75,33738 +1731600000,22302.25,22329.75,22298,22322.75,20134 +1731601800,22323,22352,22306.75,22313,25574 +1731603600,22313.5,22323.5,22265.75,22273.5,22063 +1731605400,22274.5,22303.25,22228.5,22294.75,41043 +1731607200,22295,22332.5,22279,22308,20462 +1731609000,22307.75,22313.5,22233.25,22239.25,22783 +1731610800,22238.5,22299.5,22236,22277.75,25319 +1731612600,22277.5,22302,22262.75,22281,19998 +1731614400,22281.25,22281.25,22199.25,22235,47507 +1731616200,22235.25,22243.75,22183,22220.25,47090 +1731618000,22220.25,22224.75,22162.25,22180.75,15277 +1731619800,22182,22199.25,22177.25,22193.5,3216 +1731625200,22189.25,22193.25,22148.75,22158.5,3076 +1731627000,22159.5,22173,22154.5,22162,2033 +1731628800,22161.5,22168.25,22150,22156.25,1780 +1731630600,22155.5,22157.25,22125.25,22138.5,3618 +1731632400,22137.5,22138.75,22097.5,22110.25,4662 +1731634200,22110.75,22114.5,22096,22103.5,2586 +1731636000,22103,22124,22097,22119.75,2740 +1731637800,22119.25,22128.5,22113.75,22126.75,1745 +1731639600,22126.75,22136.25,22115,22132.75,2171 +1731641400,22132.75,22135.75,22115,22117.25,2028 +1731643200,22117.5,22122.75,22103.25,22122.5,2574 +1731645000,22122.25,22131.75,22114.5,22130.5,1340 +1731646800,22130.75,22140.75,22129.25,22134.5,1310 +1731648600,22134.75,22136.75,22106.25,22111.25,1711 +1731650400,22111.75,22111.75,22042.75,22044.25,5902 +1731652200,22044.25,22082.75,22044.25,22081.5,3579 +1731654000,22080.75,22087,22058,22073,3581 +1731655800,22073.25,22078.75,22052.5,22056.75,3308 +1731657600,22056.25,22071.5,22006.75,22007,7533 +1731659400,22006.75,22050,22006,22044,6088 +1731661200,22044.75,22049.75,22020.25,22033.25,4156 +1731663000,22033.25,22047,22022.75,22032.25,3031 +1731664800,22032,22041.5,22018.75,22040.75,2626 +1731666600,22040.25,22043.75,22029.75,22039.5,2554 +1731668400,22039.25,22068.25,22036.5,22065,4027 +1731670200,22064.25,22065,22051.5,22057,2478 +1731672000,22055.5,22077,22047.5,22060.75,4691 +1731673800,22060.5,22078.75,22053.5,22074.5,3023 +1731675600,22073,22075.75,22038.25,22043.75,5113 +1731677400,22043.75,22074.25,22011.75,22023.25,12564 +1731679200,22023,22030.25,21964.25,21970.5,22034 +1731681000,21970.5,21985.5,21890.75,21901.75,74154 +1731682800,21902,21909.25,21794.5,21801.25,60306 +1731684600,21801,21820,21754.5,21773,55675 +1731686400,21773,21795.5,21745.25,21791.25,37741 +1731688200,21791.75,21802.5,21692.75,21707.25,44607 +1731690000,21707.5,21719.5,21687.25,21706.25,27213 +1731691800,21706.5,21725,21658.25,21695.5,34305 +1731693600,21695,21703.25,21661,21685.75,23020 +1731695400,21685.75,21686,21617,21640.75,31764 +1731697200,21641,21671.25,21631.25,21633.25,22264 +1731699000,21633.75,21705.5,21632.25,21672.5,30392 +1731700800,21672,21713.25,21669,21692,29211 +1731702600,21692.75,21725.25,21664,21703.5,54432 +1731704400,21703.75,21733.75,21701.75,21704,16476 +1731706200,21703.5,21716.75,21703,21715,2745 +1731884400,21715.75,21763.5,21687.75,21762.5,6539 +1731886200,21761.75,21780.5,21756.5,21780,2642 +1731888000,21779.25,21816.75,21772.75,21813.75,4544 +1731889800,21812.75,21841.5,21800.5,21839.75,3991 +1731891600,21839.75,21841.75,21820.25,21837.5,3563 +1731893400,21838,21842.25,21815.25,21821.25,3059 +1731895200,21820.75,21837.25,21805,21828.5,3302 +1731897000,21829,21840,21823,21839.75,1539 +1731898800,21840.25,21852.75,21832.25,21834.5,2474 +1731900600,21834.25,21844.5,21831,21841.25,1512 +1731902400,21842,21855.5,21841.5,21849.25,1786 +1731904200,21849.25,21868.75,21847.75,21860.75,2088 +1731906000,21860.5,21868.5,21848,21855,2039 +1731907800,21855.75,21855.75,21843,21851,1506 +1731909600,21851,21854.5,21837.75,21848.75,1707 +1731911400,21848.75,21864.25,21846.75,21860.5,1378 +1731913200,21861,21861.25,21817,21820,3391 +1731915000,21819.25,21827.5,21790,21808,4723 +1731916800,21808.5,21854.75,21792.75,21849.25,6586 +1731918600,21848.75,21860,21833.75,21846.25,4948 +1731920400,21847.5,21848.25,21782.5,21793,10098 +1731922200,21792.5,21802.75,21756.75,21769.75,7271 +1731924000,21769.75,21789,21764.75,21785.25,4170 +1731925800,21784.25,21802.25,21776,21800.25,3076 +1731927600,21799.5,21801.75,21777,21783.5,2433 +1731929400,21784,21792.75,21764.5,21783.5,3462 +1731931200,21784,21795.25,21766.25,21778.25,4480 +1731933000,21778.75,21789.25,21762,21769.5,4248 +1731934800,21769.5,21776,21693.25,21718,12285 +1731936600,21717.5,21773.75,21711,21767.25,11339 +1731938400,21766.5,21799.25,21765,21768.75,12911 +1731940200,21768.75,21783.25,21712.75,21742,58557 +1731942000,21742.75,21864.75,21733.5,21863.5,42629 +1731943800,21864.5,21907.5,21861.25,21892.5,35859 +1731945600,21892.75,21930,21887,21907.75,24140 +1731947400,21908.25,21936,21851,21874,34598 +1731949200,21874.25,21883,21848.25,21867.75,21726 +1731951000,21867.75,21874.5,21828.5,21873,20702 +1731952800,21873,21880.5,21854.75,21857.25,16120 +1731954600,21857.25,21875.5,21807.5,21871.75,24679 +1731956400,21871.75,21872.25,21804.25,21811,22839 +1731958200,21811.75,21861,21801.25,21850.5,18398 +1731960000,21850.25,21865.25,21844.5,21860.5,15043 +1731961800,21860.75,21861.75,21822.75,21843.5,33760 +1731963600,21843.25,21861.5,21836,21839,9242 +1731965400,21839,21845.75,21834.25,21842.25,1635 +1731970800,21845,21852,21815.25,21831.5,2344 +1731972600,21832.25,21838.25,21826.25,21834.5,1278 +1731974400,21835,21864,21833,21856.75,2503 +1731976200,21857,21857,21826.75,21838.25,2514 +1731978000,21838.25,21838.25,21818.25,21829.75,2069 +1731979800,21830.5,21854.5,21820.75,21849.75,1796 +1731981600,21849.75,21862,21843.5,21855.75,2055 +1731983400,21856,21871,21853,21868,2191 +1731985200,21868.25,21895.25,21865.5,21893.75,2681 +1731987000,21893,21900.75,21886,21890,1925 +1731988800,21890.5,21904.25,21888.5,21902.75,1713 +1731990600,21903.25,21908.75,21889.25,21893.75,1554 +1731992400,21894.5,21895.75,21877.25,21878.5,2038 +1731994200,21879.25,21885,21872,21881,1105 +1731996000,21881.25,21893,21876.5,21886.5,1303 +1731997800,21886.5,21895.75,21883.75,21889,1065 +1731999600,21889.5,21890,21862.5,21879.5,2238 +1732001400,21879.5,21892,21879,21885,1609 +1732003200,21885,21900,21857.5,21877.5,4359 +1732005000,21878.25,21880,21774.25,21840.75,11031 +1732006800,21840.75,21860,21722.25,21733.25,13342 +1732008600,21732.5,21772.5,21704.5,21752.25,13516 +1732010400,21752.5,21799.25,21742.25,21770,7727 +1732012200,21768.25,21806.5,21760.5,21790.75,5347 +1732014000,21790.5,21799.5,21762,21763.75,3928 +1732015800,21763.25,21797,21748.75,21791.5,5476 +1732017600,21792.75,21835.25,21788.75,21822.25,8693 +1732019400,21822.25,21830,21799.5,21825.75,4505 +1732021200,21826,21833.5,21775.75,21779,6049 +1732023000,21778.75,21781,21627.5,21634,24881 +1732024800,21633.5,21735.25,21594.25,21733.5,31668 +1732026600,21733.25,21797.75,21719.75,21766,55147 +1732028400,21765.75,21816.75,21736.25,21814.25,34684 +1732030200,21814,21869.25,21794.25,21848.5,37058 +1732032000,21848.75,21898.5,21848.25,21894,26719 +1732033800,21894.5,21912.5,21873.25,21881.25,26133 +1732035600,21881.5,21900.25,21855,21897,20154 +1732037400,21897,21920.75,21891,21906.5,17606 +1732039200,21906.5,21942,21891,21939.5,16538 +1732041000,21939.75,22004.25,21933,21996.5,25932 +1732042800,21996.5,22003.75,21957,21958.5,20077 +1732044600,21958.25,21970,21921,21951.5,28008 +1732046400,21951,21967.25,21938.5,21963.25,14276 +1732048200,21963,21991.5,21955.75,21977.25,35050 +1732050000,21976.75,22003,21976,21979.5,11601 +1732051800,21979.25,21982.25,21965.75,21966.25,2075 +1732057200,21974,21995.75,21962,21987.25,2168 +1732059000,21987,21999.5,21982,21994.5,1741 +1732060800,21994.75,22046,21992.5,22035.5,4812 +1732062600,22036,22044.75,22022,22025.25,2642 +1732064400,22025,22035,22012.75,22018.5,2316 +1732066200,22018.25,22031.75,21988.5,22001.75,5048 +1732068000,22002.25,22014,21996.75,22008.25,2224 +1732069800,22008,22026.5,22003.75,22021.25,2012 +1732071600,22021.75,22024.25,21995,22001.25,2451 +1732073400,22001.75,22007.25,21984.75,21997.25,2157 +1732075200,21998.5,22015,21996,22013.5,1691 +1732077000,22013.5,22020.75,22007.5,22013.5,1525 +1732078800,22014.25,22017.5,22004.25,22010.25,1440 +1732080600,22010.25,22010.75,21997,22007.75,1287 +1732082400,22008.25,22035.75,22005.75,22034.25,1753 +1732084200,22034,22052,22020,22042.5,4328 +1732086000,22042,22052.25,22015.75,22016.5,3391 +1732087800,22016.5,22051.5,22013.25,22037.25,3530 +1732089600,22037,22055,22019.5,22040.75,4696 +1732091400,22041.5,22041.5,22006.25,22006.75,4604 +1732093200,22007.25,22040.75,21999.75,22023.75,4255 +1732095000,22024.25,22029.5,21994.75,22006.5,3209 +1732096800,22006.25,22011.25,21968.25,21972.75,4369 +1732098600,21972.5,22006.25,21964.75,21993.25,3979 +1732100400,21993.25,22016,21982.75,22003.25,3001 +1732102200,22003.75,22013.75,21986.5,22005,4589 +1732104000,22005.5,22033.75,22000.25,22024.25,3954 +1732105800,22024.75,22035,22012.75,22031.5,3067 +1732107600,22031.75,22041.75,22023.75,22027.25,3833 +1732109400,22027.5,22027.75,21997,22004.75,5202 +1732111200,22004.5,22005,21944.5,21965,15589 +1732113000,21964.75,21967.75,21824.75,21825.75,68469 +1732114800,21825.75,21856.75,21688.75,21731,70616 +1732116600,21730.5,21848.5,21722.25,21839,48953 +1732118400,21838.25,21856.25,21774.25,21777.75,37193 +1732120200,21777.75,21920.75,21759.75,21900.75,44285 +1732122000,21900.25,21919.75,21791.75,21842,30895 +1732123800,21841.5,21870.25,21806.75,21819,23102 +1732125600,21819.75,21843.75,21793.5,21839.25,20065 +1732127400,21839.25,21839.75,21768.25,21801.5,19028 +1732129200,21800.75,21806.5,21769.75,21784.25,14790 +1732131000,21783.75,21839,21777.25,21820.75,19369 +1732132800,21820.75,21868,21806.25,21866.75,17837 +1732134600,21867,21976.25,21866.75,21964,51075 +1732136400,21963.25,21998,21808.25,21872.75,25551 +1732138200,21873.75,21958.25,21853,21950.5,8049 +1732143600,21949.75,21949.75,21899.25,21939,4152 +1732145400,21939.75,21974,21939.75,21964.25,3429 +1732147200,21965.5,21970.25,21905.25,21906.25,3441 +1732149000,21905.75,21918.75,21856.5,21861.25,5534 +1732150800,21862.5,21885.5,21840,21862,3689 +1732152600,21863,21883,21832,21843,3977 +1732154400,21843,21870.25,21839.75,21862.25,2604 +1732156200,21862,21871.75,21847,21859.5,2459 +1732158000,21860.25,21899.25,21860.25,21898.25,2514 +1732159800,21897.75,21900.5,21860.5,21866.5,2312 +1732161600,21865.75,21893,21849.75,21879,2404 +1732163400,21880.25,21895,21879.75,21889,1056 +1732165200,21889,21916,21886,21909.75,1758 +1732167000,21909.75,21910.5,21872.5,21890,2121 +1732168800,21890.25,21901.25,21877,21899.5,2027 +1732170600,21899.5,21904.75,21892.75,21900.5,1266 +1732172400,21901.5,21936.75,21817.75,21837.25,6323 +1732174200,21837.5,21906.25,21818.5,21881.75,8014 +1732176000,21881.5,21914.25,21860.25,21893.25,8442 +1732177800,21892.5,21899.25,21847,21887.75,5902 +1732179600,21887.25,21888.75,21807,21816,9445 +1732181400,21817.75,21874,21808.75,21858.75,7774 +1732183200,21858.5,21881.25,21843.75,21869.25,4253 +1732185000,21868.75,21899.25,21866,21891.5,4170 +1732186800,21891.25,21952.75,21890,21945.25,8061 +1732188600,21944.75,21953.5,21912.5,21943.75,6804 +1732190400,21943.5,22019.25,21935,21998.5,9542 +1732192200,21999.75,22020.5,21963.5,21973.75,10205 +1732194000,21973.25,22036.75,21970.75,22032,9539 +1732195800,22034.25,22084.5,22031.75,22056.25,15440 +1732197600,22056.25,22100.5,22056.25,22087.75,12236 +1732199400,22087.75,22117.5,21840,21878.75,112184 +1732201200,21878.75,21927.75,21735,21740.75,80114 +1732203000,21740.5,21921.75,21726,21920.25,56056 +1732204800,21920.25,21992.5,21899.75,21991.5,40422 +1732206600,21992,22003,21907.75,21944,30563 +1732208400,21944.5,22023,21909.25,22007,27814 +1732210200,22007.5,22068.75,22002.75,22031.25,27541 +1732212000,22031.25,22069.75,22023.5,22058.25,19310 +1732213800,22058.5,22077.75,22036.25,22068.75,21687 +1732215600,22068.5,22081,22004,22044,22792 +1732217400,22044.5,22068.25,22026.5,22060,18341 +1732219200,22059.75,22090.5,22053.75,22081,16744 +1732221000,22080.75,22084.25,22031,22035.5,32938 +1732222800,22035,22042.75,22003,22008.5,12255 +1732224600,22008.25,22023.5,22002.25,22005.5,3087 +1732230000,22005.75,22013.75,21982,22012,2181 +1732231800,22013,22019.75,21970.25,21985.25,3096 +1732233600,21985.75,22004.75,21976.25,21999.75,2306 +1732235400,21999.25,22000.25,21976.25,21981.75,1515 +1732237200,21985,22022.75,21983.75,22011.25,2359 +1732239000,22011,22023.75,22006.75,22011.75,1838 +1732240800,22011,22019.5,22005,22016.25,1219 +1732242600,22017.75,22037.75,22013,22031.75,1794 +1732244400,22031.75,22056.25,22031,22038.75,2722 +1732246200,22038.75,22042.75,21972,22002.75,5233 +1732248000,22002.5,22015.75,21993.25,22009.5,2342 +1732249800,22009.75,22033.5,22008.25,22020.5,2296 +1732251600,22021.5,22029.5,21987.25,22003.75,2900 +1732253400,22004.5,22010.25,21973.75,21977,2335 +1732255200,21977.5,22025.75,21974.25,22015.25,2877 +1732257000,22015.5,22017.5,22003.25,22013,1243 +1732258800,22012.5,22027.25,21999,22017.5,2454 +1732260600,22017.5,22039.5,22016.5,22022.75,2486 +1732262400,22023.75,22042.75,21996,22019.5,5736 +1732264200,22019,22033.25,22002.75,22018.5,3033 +1732266000,22018.5,22020.25,21918,21937.75,9680 +1732267800,21938,21977.25,21905.5,21968.75,9412 +1732269600,21970,21971.5,21905,21935.75,6876 +1732271400,21935.75,21966.5,21932.75,21952.75,3585 +1732273200,21953,21975.5,21932.75,21958,4031 +1732275000,21957.75,21986.25,21935,21982.75,3224 +1732276800,21982,22004,21979.75,22001.5,4588 +1732278600,22001.25,22014.25,21985.75,22008.25,4063 +1732280400,22009,22027.5,21992.25,22015.5,5648 +1732282200,22016.25,22019.25,21987.5,21995.5,6751 +1732284000,21996.25,22022.75,21982.25,22001.75,10994 +1732285800,22003,22084.75,21986.75,22066.75,65757 +1732287600,22064.75,22067.25,21934,21952.5,57026 +1732289400,21954,22063.75,21947,22054.25,43284 +1732291200,22054.5,22059.25,21955,21990.75,33365 +1732293000,21991,22038.5,21961.25,22024.75,36602 +1732294800,22025.5,22058.75,22009.25,22049.75,20921 +1732296600,22049.25,22076.5,22011,22066.5,24014 +1732298400,22066.5,22091.75,22053.25,22063.25,18761 +1732300200,22063.25,22084.75,22037.25,22058.5,18331 +1732302000,22059,22059.25,22007.25,22038.5,18790 +1732303800,22039.25,22066,22033.75,22058.5,12233 +1732305600,22058.75,22058.75,22013.5,22035,23345 +1732307400,22034.75,22080.25,22024.75,22059,29207 +1732309200,22059,22079.25,22051.75,22071.75,10836 +1732311000,22071.75,22091.5,22069,22090.5,4311 +1732489200,22146.75,22166,22141,22153.75,4995 +1732491000,22154.75,22158.5,22140.25,22147.25,1935 +1732492800,22147.5,22166.25,22146.5,22163,2069 +1732494600,22163.25,22168.25,22154.5,22166.25,1518 +1732496400,22166.25,22178,22165.25,22175.5,2391 +1732498200,22175.75,22179.75,22161.75,22164.25,2042 +1732500000,22165,22176.25,22164.5,22172,1402 +1732501800,22172,22174,22165.5,22171.25,1139 +1732503600,22171.25,22179.75,22168,22168.75,1492 +1732505400,22168.75,22174.75,22163.5,22172.75,1042 +1732507200,22172.25,22181,22170.5,22179.75,1158 +1732509000,22179.75,22182.25,22173.25,22177,1037 +1732510800,22177,22179.5,22170.25,22172.25,1002 +1732512600,22172.5,22183.75,22170.25,22182.5,1146 +1732514400,22182.75,22182.75,22166,22173,1711 +1732516200,22172.75,22178.25,22169.5,22170.75,935 +1732518000,22170.5,22178.5,22162.75,22165,1524 +1732519800,22164.75,22174.25,22162,22166.5,1225 +1732521600,22167.25,22175.75,22143.25,22157.5,3676 +1732523400,22156.75,22175.5,22150.75,22170.25,2761 +1732525200,22170,22177.75,22156.75,22168.25,2957 +1732527000,22168.75,22182.25,22163,22179,2076 +1732528800,22179.5,22182.25,22174,22180,1444 +1732530600,22180.25,22192.5,22178,22190.5,3093 +1732532400,22190.5,22192,22174.5,22181,2670 +1732534200,22180.5,22186,22176,22176.5,1557 +1732536000,22176.5,22184.75,22155.75,22163.25,4901 +1732537800,22164,22178.5,22155.5,22166.75,3127 +1732539600,22167,22172.25,22154.75,22163.75,4178 +1732541400,22164.5,22238.75,22155,22210.75,16828 +1732543200,22210.5,22257.25,22200.5,22227.5,16735 +1732545000,22228.25,22292.75,22130.25,22156.5,87126 +1732546800,22156,22169,22081,22142.25,58482 +1732548600,22141.75,22156.25,22085.5,22107.75,39432 +1732550400,22107.25,22162.75,22098.75,22147,24215 +1732552200,22147,22173.25,22102.25,22116.75,27549 +1732554000,22116.5,22122,22019.75,22031.75,35111 +1732555800,22031.75,22071.25,21992,22063,33702 +1732557600,22063.25,22101.75,22060.5,22080,22326 +1732559400,22080.75,22099.75,22054,22063.25,16725 +1732561200,22063.25,22080.25,22037.25,22064.75,16972 +1732563000,22064.25,22091.25,22045,22073.25,14263 +1732564800,22073.25,22074.25,22047.5,22069.5,14320 +1732566600,22069.5,22098.25,22063,22089.75,32304 +1732568400,22089.5,22127.75,22074.5,22121,13395 +1732570200,22121.25,22129.75,22107,22111.25,2904 +1732575600,22118,22145.25,22106.75,22142,1987 +1732577400,22143,22144.25,22012.25,22045,8434 +1732579200,22046.75,22051,21997,22035.75,6343 +1732581000,22036.25,22036.75,22002.5,22008.75,4319 +1732582800,22010.75,22031.75,21966.75,22025.75,6492 +1732584600,22027.25,22060.25,22022.5,22055.25,3894 +1732586400,22054.25,22081.5,22054.25,22066,3129 +1732588200,22066,22093.75,22062.5,22082.75,2323 +1732590000,22083.5,22110,22077,22106.75,2474 +1732591800,22107.25,22119.5,22102.25,22106.5,1924 +1732593600,22106,22125.5,22098,22121.5,2176 +1732595400,22122,22122.5,22104.5,22113.25,1502 +1732597200,22112.75,22121,22100.75,22101.75,1376 +1732599000,22101.5,22108.75,22082,22094,2273 +1732600800,22094.25,22111,22093.5,22108,1472 +1732602600,22108.25,22136,22107.25,22118.75,2055 +1732604400,22118.25,22119,22098,22114.25,2372 +1732606200,22114.25,22121.5,22086.75,22089.25,2741 +1732608000,22089.25,22105.75,22070.5,22085.5,5745 +1732609800,22085.5,22095,22063.75,22081.25,3527 +1732611600,22081.75,22108.75,22075.5,22099.75,4421 +1732613400,22099.25,22104.75,22083.25,22098,2453 +1732615200,22098,22117.5,22086.25,22087.25,2974 +1732617000,22087.5,22107,22073.25,22105.5,3144 +1732618800,22106.25,22118.25,22094.5,22095,2824 +1732620600,22095.5,22158.25,22092,22150.75,4902 +1732622400,22150.5,22166.75,22138.25,22151.5,8092 +1732624200,22152.5,22163,22146.5,22158.5,3722 +1732626000,22158.5,22166.25,22131.5,22135,6798 +1732627800,22134.75,22163,22134.75,22154.25,5443 +1732629600,22155,22191.25,22136.25,22149.5,14702 +1732631400,22150.5,22236.5,22149.75,22185.5,61750 +1732633200,22185.5,22207.5,22131.25,22166.5,42727 +1732635000,22166.75,22208.75,22150,22162,38229 +1732636800,22161.75,22195.5,22145.75,22165.5,27861 +1732638600,22165.25,22180.25,22135.25,22177,26126 +1732640400,22177,22179.75,22138.5,22155.5,18381 +1732642200,22156,22196,22149.5,22193,16118 +1732644000,22192.75,22193,22155.5,22168.25,14860 +1732645800,22169,22191.25,22162,22180.75,11270 +1732647600,22180.25,22193.25,22115.5,22134.25,29407 +1732649400,22134.25,22153.5,22122,22144.25,17172 +1732651200,22143.75,22169,22138.75,22168.5,15421 +1732653000,22168.25,22220.5,22158.25,22201.5,38877 +1732654800,22201.5,22220,22200,22212,10037 +1732656600,22212,22218.75,22204,22210.5,2333 +1732662000,22202.5,22210.5,22179.5,22194.25,2442 +1732663800,22194.75,22207.75,22191.75,22197.5,1033 +1732665600,22198.5,22201.5,22184.5,22188,1372 +1732667400,22188,22200.25,22183.5,22197.5,1545 +1732669200,22198.25,22204.5,22194.5,22197,1089 +1732671000,22196.75,22209.5,22196,22206.5,1038 +1732672800,22207,22230.75,22203.25,22226.25,2176 +1732674600,22227,22228.5,22215.25,22217,1752 +1732676400,22217.75,22218.5,22198.75,22201.5,1689 +1732678200,22202.25,22202.25,22189.5,22195.75,1473 +1732680000,22195.25,22197,22186.5,22187.75,873 +1732681800,22188,22189.75,22169.75,22178,1788 +1732683600,22178.5,22180.5,22164,22176,1429 +1732685400,22176,22183.25,22169.25,22170.25,1042 +1732687200,22171.25,22187.25,22169.25,22183,1340 +1732689000,22183.75,22189.75,22177.25,22181.25,1090 +1732690800,22182,22199,22175.25,22195,2175 +1732692600,22194.75,22201.75,22188.75,22190.25,1915 +1732694400,22190,22193.25,22137.25,22149.5,8285 +1732696200,22150.25,22166.25,22134,22148.75,4705 +1732698000,22149,22165,22124.25,22130.25,5055 +1732699800,22129.75,22135,22116,22133.5,4378 +1732701600,22133,22141,22121.5,22137.5,2648 +1732703400,22138,22150.75,22128.25,22146.75,2236 +1732705200,22146.75,22150.5,22117,22122.5,2760 +1732707000,22123,22145.5,22120.75,22142.25,2094 +1732708800,22142.25,22156,22128.25,22143,3556 +1732710600,22142.25,22162.75,22141.75,22155.5,3546 +1732712400,22155.5,22182.5,22152.75,22166.5,5092 +1732714200,22169,22177.75,22154.25,22165.25,8049 +1732716000,22165.5,22167.25,22144,22148.5,9777 +1732717800,22148,22151.25,22050.75,22072.25,56993 +1732719600,22072.25,22073.25,21977.25,21987,50505 +1732721400,21986.5,21998.25,21937.75,21955.25,50816 +1732723200,21955.25,21960.75,21907.75,21934.5,38854 +1732725000,21934,21973.75,21906.5,21928.25,30547 +1732726800,21927.75,21940.5,21886.75,21935.75,26315 +1732728600,21935.5,21957.75,21916.25,21954.75,18915 +1732730400,21954.25,22000.25,21947.25,21981,23593 +1732732200,21980.75,22030.25,21976.75,22022,22022 +1732734000,22022.25,22034.5,22010.75,22013.25,18380 +1732735800,22012.75,22038,22002,22015.75,17417 +1732737600,22016,22041.5,22000.75,22010.75,18962 +1732739400,22010.75,22028.5,21981,22028,36964 +1732741200,22028.25,22038.25,22009.5,22017.75,10703 +1732743000,22018.25,22020.75,22009.75,22018.25,2355 +1732748400,22024.75,22046.25,22019,22035.75,1152 +1732750200,22037.25,22039.75,22031.75,22035.25,482 +1732752000,22037.5,22064,22035.5,22061.75,1351 +1732753800,22062,22063,22052.25,22057,817 +1732755600,22057,22062.25,22052.25,22055.5,842 +1732757400,22057,22066.5,22045,22048.25,1784 +1732759200,22049,22061,22046.75,22057.75,779 +1732761000,22057.5,22063.25,22053.75,22060.5,520 +1732762800,22060.25,22063.5,22053.5,22060.25,506 +1732764600,22061,22069.75,22058.75,22064.5,857 +1732766400,22065.75,22071.5,22062,22070,581 +1732768200,22070.5,22073.5,22065.25,22066.75,683 +1732770000,22066.75,22070.25,22062,22066.75,407 +1732771800,22066.75,22071.5,22065.5,22069,400 +1732773600,22069,22069.25,22063.75,22067.5,570 +1732775400,22068.5,22076,22066.5,22074.75,670 +1732777200,22074.75,22081.75,22072,22077.75,1096 +1732779000,22077.75,22079.5,22064.75,22073.75,1208 +1732780800,22073.75,22079,22057.5,22068,1873 +1732782600,22067.5,22069.5,22055.5,22065.75,1204 +1732784400,22065.5,22070.5,22060.75,22065.25,997 +1732786200,22065.75,22072.25,22065,22068.75,857 +1732788000,22069.5,22072.75,22064,22065,962 +1732789800,22065.5,22073,22062.75,22070.25,520 +1732791600,22071,22075.5,22063.75,22064.5,989 +1732793400,22064.75,22075.5,22060.25,22073.25,1115 +1732795200,22073.5,22079,22070.5,22076,916 +1732797000,22076.25,22087.25,22074.75,22084.5,1192 +1732798800,22085,22087.25,22079.25,22080.25,862 +1732800600,22081,22089.75,22069.75,22082.75,1921 +1732802400,22082.5,22087.5,22076.75,22086,1744 +1732804200,22085.75,22108.5,22085.75,22100.25,6518 +1732806000,22100.75,22113.75,22096.25,22103.75,4801 +1732807800,22104.5,22117.25,22098.5,22109.75,3656 +1732809600,22109.75,22121.25,22103.25,22105,3066 +1732811400,22105.5,22106.25,22089.75,22093.75,3025 +1732813200,22094.25,22110,22093.75,22108.75,1832 +1732815000,22109.25,22113.25,22095,22101.75,1994 +1732834800,22095.75,22103.75,22085,22095.75,827 +1732836600,22095.75,22104,22089.75,22099.5,777 +1732838400,22099.25,22101.5,22076.75,22085.25,1267 +1732840200,22086,22086.5,22040.5,22050.5,2397 +1732842000,22050.75,22075,22034.5,22073.25,2876 +1732843800,22073,22088.75,22072.25,22087.75,1884 +1732845600,22088.25,22109.25,22088,22108.5,2271 +1732847400,22109,22113.25,22099.75,22111.75,1063 +1732849200,22112.75,22130.75,22112.75,22125,2048 +1732851000,22125.5,22130.75,22117.75,22125.25,1178 +1732852800,22126.25,22149.5,22125.75,22140.75,2533 +1732854600,22140.75,22144.5,22134.75,22143.5,1057 +1732856400,22144,22147.5,22122.25,22122.75,1552 +1732858200,22123.5,22126,22112,22114,1197 +1732860000,22113.75,22115,22102.75,22108.25,992 +1732861800,22108,22124.5,22106.5,22117.75,1610 +1732863600,22117.5,22118.75,22083.75,22091,2376 +1732865400,22090.75,22104.75,22077.25,22093,2189 +1732867200,22093.5,22117,22091.25,22109.5,3202 +1732869000,22109.25,22115.75,22098.75,22112.5,2210 +1732870800,22112,22121.75,22105.75,22117.5,2410 +1732872600,22117.25,22121.75,22107.75,22108.75,1683 +1732874400,22109,22120.75,22102.75,22105.75,1886 +1732876200,22105.5,22110.5,22092.25,22107.5,1786 +1732878000,22106.5,22106.75,22086.75,22097.5,1995 +1732879800,22097.75,22104,22091,22095.75,1734 +1732881600,22096,22098.5,22082.75,22086.75,2047 +1732883400,22087,22089.75,22054,22069.5,4032 +1732885200,22069.25,22076.25,22050,22051.5,3715 +1732887000,22051.5,22055.5,22024,22040.25,8832 +1732888800,22040.25,22085.75,22033.75,22042.25,10848 +1732890600,22042.25,22131,22017.25,22127.5,40985 +1732892400,22127.25,22185.25,22117.25,22157.5,40006 +1732894200,22157.5,22193.5,22148,22165.75,25316 +1732896000,22166.25,22208.25,22166.25,22200.25,23710 +1732897800,22200.25,22218.25,22180,22208.25,20815 +1732899600,22208.25,22216,22191.25,22195.25,19183 +1732901400,22195.75,22229.25,22193.75,22202.5,29303 +1732903200,22202.25,22207,22192,22203,6834 +1733094000,22207,22215.75,22172,22182.75,3801 +1733095800,22183.25,22184,22164.25,22176.25,2628 +1733097600,22177.75,22194.75,22174,22182,2308 +1733099400,22183,22184.5,22153.5,22168.25,2856 +1733101200,22168.5,22182.75,22161.5,22173,1829 +1733103000,22173.75,22186.25,22166.25,22169.25,1753 +1733104800,22168.75,22173.5,22159.75,22169,1871 +1733106600,22169,22171.5,22163,22165.5,893 +1733108400,22165.5,22175.25,22162,22173.75,1049 +1733110200,22173.5,22176.5,22157.25,22161.75,1573 +1733112000,22161.25,22171.5,22158.5,22165.75,1272 +1733113800,22165.5,22178.25,22164.75,22168.75,1458 +1733115600,22169.25,22174.75,22158.75,22165.75,1445 +1733117400,22166.5,22175.75,22165,22166,859 +1733119200,22166,22168.5,22154.5,22158.5,1435 +1733121000,22159.25,22165.5,22151.75,22164.75,1111 +1733122800,22165,22170.25,22158.75,22163.25,1365 +1733124600,22164.25,22174,22159.5,22173,1100 +1733126400,22173.5,22185.75,22163.75,22166.5,2962 +1733128200,22166.25,22184,22164.75,22182,1277 +1733130000,22182.25,22185.25,22167,22174,2548 +1733131800,22173.75,22176.5,22161.75,22164,1741 +1733133600,22164.25,22175.25,22151.75,22168.5,3202 +1733135400,22168.75,22173.25,22158.75,22161,1921 +1733137200,22161.5,22175,22159.25,22171.75,1791 +1733139000,22172.25,22181.75,22163.5,22180,2318 +1733140800,22180.25,22216.5,22177.25,22215.25,5286 +1733142600,22215.75,22223.75,22203,22218.5,3775 +1733144400,22218.25,22248.5,22210.75,22234,5738 +1733146200,22235,22241.25,22215.75,22238.25,7661 +1733148000,22238.5,22258.25,22236,22254.75,9924 +1733149800,22254.5,22381.75,22238.25,22363,75396 +1733151600,22364,22408.25,22358.75,22394.25,42438 +1733153400,22393.5,22416.25,22352.75,22368,39749 +1733155200,22368,22409,22364.25,22396,25866 +1733157000,22396,22450.5,22390.25,22441.25,28381 +1733158800,22441.25,22471.5,22439.25,22445.5,23730 +1733160600,22445.75,22459,22437,22439.75,15462 +1733162400,22439.5,22445.25,22417,22424,18275 +1733164200,22423.5,22435.25,22406.25,22424.5,15127 +1733166000,22424.25,22427.25,22388,22399.75,18646 +1733167800,22399.75,22432.25,22398,22431.25,15540 +1733169600,22431.25,22450,22414,22448,18087 +1733171400,22447.75,22452.75,22425,22428.75,35762 +1733173200,22428.5,22451.25,22425.75,22436.75,11713 +1733175000,22437,22442.75,22419.75,22422.75,3419 +1733180400,22431.75,22436.25,22415.5,22431.5,1737 +1733182200,22432.25,22433,22417.75,22425.75,1368 +1733184000,22427,22432,22420,22421.5,1103 +1733185800,22421.75,22425.75,22416,22422.75,1256 +1733187600,22422.25,22435.75,22415,22427.25,1875 +1733189400,22427.5,22438.75,22425.75,22427.75,1374 +1733191200,22427.75,22432,22421.75,22424.75,1054 +1733193000,22425.25,22432.75,22423.75,22429.75,703 +1733194800,22429.75,22443.75,22429.75,22438,1364 +1733196600,22438.5,22449.75,22437.75,22442,1302 +1733198400,22442.75,22451.5,22442,22447,977 +1733200200,22447.25,22447.25,22436.25,22436.75,796 +1733202000,22436.5,22442.75,22433.5,22439,693 +1733203800,22439,22445.75,22438.25,22443,535 +1733205600,22443.25,22449.5,22439.5,22441,910 +1733207400,22441.25,22445.75,22437,22438.75,842 +1733209200,22438.5,22447,22431,22445,1363 +1733211000,22444.75,22446.75,22438,22438.75,1197 +1733212800,22439.25,22455.25,22423.25,22426,4151 +1733214600,22426.25,22438.5,22423.25,22429,2760 +1733216400,22429,22435.25,22423.25,22428.25,3004 +1733218200,22427.5,22431.25,22423.25,22428.75,1471 +1733220000,22429.25,22433.75,22424.25,22426.25,1306 +1733221800,22426,22428,22414,22414.5,2568 +1733223600,22414.25,22417,22398.75,22405.25,3705 +1733225400,22405.25,22423.5,22403,22418.5,2553 +1733227200,22419,22427.5,22399,22417.75,3409 +1733229000,22417.5,22433.25,22414.25,22418.5,3316 +1733230800,22419,22426.75,22410.75,22418.5,2892 +1733232600,22419,22437.75,22407.25,22407.75,6304 +1733234400,22408,22422,22356.25,22369,20101 +1733236200,22369.75,22421.5,22346,22414.75,57903 +1733238000,22414.5,22445.75,22381.75,22389.25,44255 +1733239800,22388.75,22428.5,22376.25,22418.75,34869 +1733241600,22419,22463.25,22414.5,22462.75,33160 +1733243400,22462.25,22474.5,22408,22417.5,31371 +1733245200,22418,22431.5,22408,22414.5,15160 +1733247000,22414.75,22454.75,22401.75,22454,19446 +1733248800,22454.25,22458.25,22439,22439.25,13751 +1733250600,22439.25,22452.5,22424.75,22443.75,15375 +1733252400,22444.25,22448.75,22435.5,22445.75,12184 +1733254200,22446,22473.75,22444.5,22466.75,17375 +1733256000,22466.5,22476.75,22460.25,22467.25,14923 +1733257800,22467.25,22501.5,22450.75,22490.75,31623 +1733259600,22490.5,22540.75,22484.25,22536.25,16775 +1733261400,22536.75,22540.25,22532.5,22536,3003 +1733266800,22534.75,22534.75,22517.5,22530,2359 +1733268600,22530.5,22548.25,22528.75,22544.5,2353 +1733270400,22544.75,22545.5,22533.25,22537.25,1803 +1733272200,22536.5,22540,22528,22534.75,1883 +1733274000,22535.5,22546.75,22531.75,22534.5,1598 +1733275800,22534.25,22542.5,22533.25,22535.75,1222 +1733277600,22536.25,22543,22535.75,22540.5,782 +1733279400,22540.5,22555.5,22538.75,22547.75,1581 +1733281200,22547.75,22553.25,22538,22539,1746 +1733283000,22539.75,22557.25,22539,22552.25,1454 +1733284800,22552,22559.25,22550.25,22554.75,1078 +1733286600,22555,22566.25,22553.75,22563.25,1122 +1733288400,22563.25,22571.75,22557.5,22568.75,1204 +1733290200,22568.75,22580,22566,22568.75,1729 +1733292000,22568.5,22574,22552.5,22555,1553 +1733293800,22555.75,22567,22549.5,22565.25,1568 +1733295600,22565,22570.75,22560.5,22561.25,2095 +1733297400,22562,22568.5,22554.75,22560,1346 +1733299200,22560.25,22575.75,22557,22573.25,3391 +1733301000,22573,22599.25,22569.25,22597,3977 +1733302800,22597,22614.5,22588.25,22606.75,6298 +1733304600,22606.5,22612.5,22594.75,22610.5,2396 +1733306400,22611.5,22614.25,22598,22606.5,3061 +1733308200,22606,22624.75,22602.75,22617.75,2596 +1733310000,22618.25,22636,22611.75,22623.25,3294 +1733311800,22624,22640,22619.25,22630,3039 +1733313600,22630,22636.25,22622.75,22629,2440 +1733315400,22628.75,22638.5,22619.5,22622.5,3056 +1733317200,22622.5,22643.5,22621.75,22634,3945 +1733319000,22634.5,22661.25,22629,22660,10808 +1733320800,22659.75,22668.75,22626.75,22629.75,13589 +1733322600,22629.25,22653,22600,22629.25,55543 +1733324400,22628.25,22676,22603.25,22668.75,45906 +1733326200,22668.5,22703.5,22659,22694.25,39089 +1733328000,22694.75,22708.5,22674.25,22682.5,23523 +1733329800,22682,22689.75,22660,22684.5,20350 +1733331600,22684.5,22703.75,22673,22693.25,17681 +1733333400,22693.5,22700,22667.25,22692.75,16328 +1733335200,22692.5,22700.5,22676.25,22678.75,11851 +1733337000,22678.75,22705.75,22651.25,22683.5,24858 +1733338800,22683.75,22721,22675,22718,23745 +1733340600,22718.25,22730.25,22713,22724,17169 +1733342400,22723.75,22736.5,22718.75,22733,14209 +1733344200,22732.75,22760.25,22728.25,22749.25,37478 +1733346000,22749,22750.5,22726,22726.5,13409 +1733347800,22726.25,22733.75,22720.5,22728.75,3354 +1733353200,22725,22735.5,22716.25,22730.25,2174 +1733355000,22730.75,22732,22719.75,22722.5,1471 +1733356800,22721.75,22722.5,22714.75,22714.75,1587 +1733358600,22714.75,22720.25,22707.25,22709.25,1688 +1733360400,22709,22725.75,22707.25,22719.75,2184 +1733362200,22719.5,22731.75,22717.5,22725.5,1696 +1733364000,22725.75,22728.75,22721,22724,764 +1733365800,22724.25,22732.5,22718.75,22720.25,1188 +1733367600,22720.75,22729.75,22719.25,22724.5,1128 +1733369400,22724.5,22729.25,22722.25,22727.25,645 +1733371200,22726.5,22727.25,22719.25,22720.5,908 +1733373000,22720.25,22725.5,22714.75,22721.75,930 +1733374800,22722.5,22727.5,22720,22721.75,612 +1733376600,22722.25,22726.75,22717.25,22726.5,762 +1733378400,22726.75,22731.75,22718.25,22722.5,1123 +1733380200,22722.75,22723.75,22714.25,22715.5,960 +1733382000,22715.25,22716.75,22703.5,22711.5,2117 +1733383800,22712,22715.75,22704.25,22706.25,1714 +1733385600,22706,22721.75,22700.75,22715.75,2769 +1733387400,22716.5,22717.5,22704.75,22715.75,2283 +1733389200,22715.75,22719,22701.5,22715.25,3267 +1733391000,22715.75,22720.5,22712.25,22718.75,1384 +1733392800,22718.75,22729,22715.75,22723.5,1980 +1733394600,22723.25,22726.5,22711.75,22716.5,1754 +1733396400,22716.75,22726.5,22713.5,22725.25,1355 +1733398200,22725.25,22734.25,22720.5,22728.75,2290 +1733400000,22729.25,22742,22728.25,22733.75,3014 +1733401800,22733.75,22749.5,22732.5,22748.75,2871 +1733403600,22749,22749.5,22731.5,22739.25,3344 +1733405400,22739.25,22745.5,22717.75,22738.25,7157 +1733407200,22738.75,22748.25,22733.25,22747,6284 +1733409000,22747,22763.25,22709.5,22722.25,51808 +1733410800,22722.75,22748.5,22714.5,22729.5,36321 +1733412600,22729.5,22743.75,22699.5,22714.5,31751 +1733414400,22714.25,22751.5,22709.25,22740.5,20576 +1733416200,22740.25,22749,22725.75,22742.75,15557 +1733418000,22742.25,22776.5,22735.75,22770.25,19885 +1733419800,22770.25,22779,22760.25,22771.75,12735 +1733421600,22772,22772.5,22693.25,22712.5,28790 +1733423400,22712.5,22735.75,22696.75,22705,23284 +1733425200,22705.5,22728.75,22685.75,22707.75,21783 +1733427000,22706.5,22717.5,22694.25,22705.5,14844 +1733428800,22705,22722.75,22680.75,22684,21868 +1733430600,22684,22706.25,22670.75,22687.25,34900 +1733432400,22687.25,22688.25,22649.25,22667.75,12511 +1733434200,22667.75,22673.5,22664.75,22665,2473 +1733439600,22661.75,22668,22636.5,22661.25,3513 +1733441400,22661.5,22670.25,22656.75,22667,1235 +1733443200,22667.5,22669,22654,22663,1570 +1733445000,22662.75,22670.25,22660.25,22666.75,1337 +1733446800,22665.5,22674.25,22661.75,22673.25,1709 +1733448600,22673.75,22681.5,22666.5,22673.75,2509 +1733450400,22675.5,22686.5,22671.75,22683.5,1311 +1733452200,22684,22693.5,22682.75,22688.75,1674 +1733454000,22688.75,22690.75,22679.75,22683.25,1337 +1733455800,22683.25,22686,22676,22676.5,745 +1733457600,22676.25,22677.5,22670.75,22673.25,915 +1733459400,22673.5,22686.25,22672,22684.25,892 +1733461200,22684.25,22687.5,22680,22687,581 +1733463000,22687,22690,22681.5,22688.75,739 +1733464800,22688.5,22695.25,22685.75,22692,999 +1733466600,22691.75,22693.5,22686.75,22688,794 +1733468400,22688.5,22698.25,22686.75,22691.5,1177 +1733470200,22691.5,22691.5,22682,22687.75,1149 +1733472000,22687.75,22700.25,22683.5,22692.25,2160 +1733473800,22692,22707,22688.75,22700.25,2408 +1733475600,22700.25,22701,22676.25,22680.25,3378 +1733477400,22680.75,22691,22680.25,22682.25,1764 +1733479200,22682.75,22685.25,22666.25,22680.75,2097 +1733481000,22679.25,22687,22663,22665.25,1635 +1733482800,22665.75,22674.5,22656.5,22665.75,2297 +1733484600,22665.75,22675.25,22656,22672.75,2086 +1733486400,22673,22696.75,22668.25,22695.75,2703 +1733488200,22694.75,22695,22683.25,22690,2058 +1733490000,22690.5,22698,22678.75,22678.75,3700 +1733491800,22683.75,22741.5,22652,22702.75,19634 +1733493600,22702.5,22728,22700.25,22702.75,11301 +1733495400,22702.75,22825.75,22697.75,22821.25,59859 +1733497200,22819.25,22857,22804.75,22845.25,42838 +1733499000,22845.5,22851.75,22806.25,22831.25,32929 +1733500800,22831.5,22847.25,22784.75,22832.25,33091 +1733502600,22831.5,22849.25,22814.5,22826.25,21826 +1733504400,22827,22848.5,22809.25,22846,18553 +1733506200,22846.25,22849,22817.75,22830.75,19530 +1733508000,22830.5,22881,22827.25,22871.25,23396 +1733509800,22871,22871.75,22851.75,22870,17272 +1733511600,22870.25,22870.25,22825,22831.25,20375 +1733513400,22831.25,22860.75,22823.5,22847.25,15849 +1733515200,22847.25,22863.75,22838,22860,14524 +1733517000,22859.75,22875.25,22848.75,22870.25,31800 +1733518800,22870,22871.5,22843,22844.5,12118 +1733520600,22844.5,22847.5,22839,22845.75,3491 +1733698800,22860.75,22873.75,22838.5,22870.75,3364 +1733700600,22871,22882.5,22868.5,22869.25,2416 +1733702400,22869,22874,22848.75,22851.75,2397 +1733704200,22851.75,22866,22850.75,22855,1907 +1733706000,22855,22857.75,22839.25,22852,2301 +1733707800,22852.75,22865.5,22852.75,22863.75,1533 +1733709600,22863.75,22869.5,22858.75,22862.75,1459 +1733711400,22863,22863.5,22852.5,22861.5,1174 +1733713200,22861.25,22867,22853.5,22857.75,1249 +1733715000,22857.75,22862.5,22854.75,22855,817 +1733716800,22855.25,22861,22853,22853.5,716 +1733718600,22853.25,22854.25,22846.75,22850.5,1161 +1733720400,22850.75,22857.25,22847.75,22856.25,738 +1733722200,22856.5,22860.75,22855.5,22859.75,575 +1733724000,22860.5,22868.25,22859.75,22866,857 +1733725800,22866,22867.5,22861.5,22861.75,866 +1733727600,22861.5,22880.75,22858,22878.25,1772 +1733729400,22878.5,22915.25,22876.75,22907.5,4800 +1733731200,22908.5,22918,22895.5,22899.5,4053 +1733733000,22900.5,22915.75,22892.25,22915.5,2513 +1733734800,22915.75,22916.5,22864.75,22866.75,5995 +1733736600,22867,22867.75,22838.25,22845.5,4105 +1733738400,22845,22848.25,22827.5,22838,3475 +1733740200,22838.75,22848.75,22823.75,22826.5,3548 +1733742000,22827,22838.75,22815.75,22837.25,3552 +1733743800,22837.5,22839.25,22797.75,22827.75,9275 +1733745600,22827.5,22836.75,22819.75,22834.75,3403 +1733747400,22834.5,22841.75,22820.75,22838.25,3189 +1733749200,22838.25,22838.25,22821.5,22834.75,3421 +1733751000,22834.5,22842.75,22821.25,22831.5,4384 +1733752800,22832.25,22845,22822,22826.25,7904 +1733754600,22826.75,22860.5,22794.5,22835,59084 +1733756400,22835,22843.25,22756.75,22765.75,39507 +1733758200,22766,22788.75,22715,22719.5,54568 +1733760000,22719.5,22739.75,22647.75,22717.75,55376 +1733761800,22718,22730.25,22694.25,22722,26161 +1733763600,22721.75,22731.5,22699.5,22713.25,19162 +1733765400,22713.25,22736.25,22697.5,22699.5,16244 +1733767200,22699.75,22737.5,22686,22732.25,16753 +1733769000,22732,22761.5,22725.75,22741.5,17462 +1733770800,22741.75,22742,22693,22699.5,17627 +1733772600,22700.25,22705,22656,22688,22904 +1733774400,22688,22690.75,22653,22657.25,21036 +1733776200,22657.5,22702.75,22655.25,22697.5,37254 +1733778000,22697,22699.5,22675.25,22689.75,12199 +1733779800,22689.5,22696,22681.25,22685,2799 +1733785200,22691,22693.75,22676,22687,2485 +1733787000,22687.25,22689.5,22670.5,22676.75,1753 +1733788800,22676.75,22683,22672.25,22680.5,1987 +1733790600,22681.25,22691.5,22678,22688.75,1158 +1733792400,22688.5,22696.75,22683.75,22683.75,1742 +1733794200,22684,22684.75,22674.5,22679.75,1367 +1733796000,22680.5,22686,22679.5,22680.75,866 +1733797800,22681.25,22684,22677.75,22679.5,631 +1733799600,22680.5,22683.5,22677,22679.25,475 +1733801400,22679.75,22688.5,22676.75,22684.75,788 +1733803200,22685.25,22687.75,22683,22683,389 +1733805000,22684,22685.5,22678,22680.25,562 +1733806800,22680,22688.75,22680,22686.25,967 +1733808600,22686.25,22686.25,22664.5,22676,2352 +1733810400,22675,22678.75,22666.5,22678,1115 +1733812200,22678.75,22680.5,22665.25,22671,793 +1733814000,22671,22675,22667,22672.5,809 +1733815800,22672.25,22678,22665,22670,1111 +1733817600,22670.5,22675.5,22659.75,22665.75,1863 +1733819400,22665.5,22678.25,22660.25,22674,2471 +1733821200,22673.75,22675.5,22661.75,22670.25,2385 +1733823000,22669.75,22676,22662.5,22673,1804 +1733824800,22673.5,22707.75,22670.5,22706.5,3449 +1733826600,22706.75,22709.5,22695,22702.75,1809 +1733828400,22703.25,22716.5,22701.5,22715.25,1778 +1733830200,22715.5,22729.25,22715.25,22722.25,2392 +1733832000,22722.75,22740.25,22718.25,22737.5,3040 +1733833800,22738,22747,22733.25,22740.25,4006 +1733835600,22740.25,22749.75,22725,22727.25,5122 +1733837400,22727.25,22730.25,22707.5,22713.5,6250 +1733839200,22713.5,22747.5,22702.75,22744.25,9866 +1733841000,22744.5,22801,22717.25,22758.5,71934 +1733842800,22758.25,22818.5,22754.75,22773.5,41365 +1733844600,22773.25,22789.25,22708.5,22717,44512 +1733846400,22716.75,22727.75,22678.75,22685.25,40667 +1733848200,22685.5,22699.75,22660.75,22696.25,36118 +1733850000,22696,22705.5,22655.75,22692,26730 +1733851800,22691.25,22714.25,22671,22682,24136 +1733853600,22682,22691.75,22668.5,22689.5,16906 +1733855400,22689.25,22696.5,22662.5,22664.25,16395 +1733857200,22665.25,22671.75,22646.5,22663.75,20815 +1733859000,22664,22666,22611.75,22623,26672 +1733860800,22623,22624.75,22581.75,22583,30883 +1733862600,22583.75,22621.5,22564.5,22619.75,47450 +1733864400,22620,22644,22619.25,22642,13345 +1733866200,22642,22650,22641.5,22646.5,3100 +1733871600,22647.75,22653.75,22629,22630,2418 +1733873400,22630.25,22641.75,22630.25,22640.5,1034 +1733875200,22639.75,22641,22626.75,22630,1454 +1733877000,22629.75,22639.5,22619.75,22634.25,1758 +1733878800,22634.75,22647.75,22631,22641.25,1477 +1733880600,22642,22644.25,22636.75,22641,866 +1733882400,22641.5,22643.25,22632,22632.75,992 +1733884200,22633.5,22640.75,22631.5,22639.5,943 +1733886000,22639.5,22650.25,22638.25,22644.5,1400 +1733887800,22644.5,22644.5,22637.25,22638.25,606 +1733889600,22638.25,22639.75,22630.25,22633.25,984 +1733891400,22633.75,22644,22625.5,22642.75,1182 +1733893200,22642.75,22644.25,22637.75,22639.5,747 +1733895000,22639.75,22645,22635,22642,638 +1733896800,22642,22650.75,22641,22649.5,827 +1733898600,22650,22659.75,22648,22656.25,1002 +1733900400,22657,22662.25,22625.75,22629.25,2580 +1733902200,22629.75,22640.25,22617.5,22632,2240 +1733904000,22632.25,22651.75,22629.25,22649.25,2033 +1733905800,22649.5,22658.5,22642.25,22644.25,1955 +1733907600,22644.75,22668.25,22642,22660,3222 +1733909400,22660.25,22665,22652.75,22660.75,1619 +1733911200,22660.75,22665.5,22647.25,22651.75,1711 +1733913000,22652.25,22660.5,22649,22659.5,1230 +1733914800,22659.75,22671.25,22658.5,22670,1771 +1733916600,22670,22671.25,22651.75,22654,1516 +1733918400,22654.25,22659.5,22645.5,22658,2255 +1733920200,22658.5,22660.25,22643.25,22649.25,1958 +1733922000,22649.5,22685,22648,22676,4093 +1733923800,22675.75,22747.75,22662,22740.75,18447 +1733925600,22740.25,22801.75,22738,22801.75,19429 +1733927400,22801.25,22908.75,22784.75,22907.25,80876 +1733929200,22907.75,22948,22890.75,22903,61425 +1733931000,22903,22940.25,22884.5,22908.5,44100 +1733932800,22908.25,22975.5,22902.25,22975,36097 +1733934600,22975,22981.75,22953.5,22972,29425 +1733936400,22972.25,22999.5,22970.75,22989,21844 +1733938200,22988.75,23002.75,22972.75,22993,22664 +1733940000,22993,23015,22990.5,23013.5,17911 +1733941800,23013.75,23023.5,22998.5,23004.75,18973 +1733943600,23004.75,23016.75,22991.5,23013.75,16515 +1733945400,23013.5,23022.5,23000.5,23011.75,15507 +1733947200,23011.5,23031.75,23007.5,23027.5,16440 +1733949000,23027.5,23027.75,22999.25,23003.5,38953 +1733950800,23003.5,23004.25,22963,22967.5,21402 +1733952600,22967.25,22969.5,22962,22967.5,3606 +1733958000,22968.5,22978.75,22959.5,22966.75,3071 +1733959800,22967.25,22974,22963.75,22969.75,1231 +1733961600,22969.75,22973.5,22958.75,22961,1452 +1733963400,22961.75,22965.75,22954.25,22963.75,2050 +1733965200,22963.75,22970.75,22963.25,22969,1451 +1733967000,22969.25,22970,22959.25,22964,1215 +1733968800,22964,22971.25,22960.75,22966,1068 +1733970600,22966.75,22968.5,22961,22964.75,774 +1733972400,22964.5,22975.25,22964.5,22973.25,1188 +1733974200,22973,22975,22966.25,22972.5,889 +1733976000,22972.5,22973.5,22969,22971.75,554 +1733977800,22972.25,22974.75,22970.25,22972.75,527 +1733979600,22973.25,22975.25,22967.75,22969.75,662 +1733981400,22969.75,22976.5,22967.75,22976.25,774 +1733983200,22976.75,22984.25,22969.5,22972.25,1468 +1733985000,22972.25,22974.75,22966.75,22973,907 +1733986800,22973.5,22977.5,22967,22970.75,1215 +1733988600,22971,22976.25,22959.75,22964.25,1300 +1733990400,22964,22981.5,22963,22981.5,2226 +1733992200,22980.5,22982.5,22954.5,22963.75,2309 +1733994000,22964.5,22974.75,22954.75,22956.75,2413 +1733995800,22957,22958,22942.5,22946,2348 +1733997600,22946,22958.75,22939.5,22956.25,2183 +1733999400,22956,22957.25,22948.25,22955.25,1459 +1734001200,22955,22960.75,22932.75,22942.5,4080 +1734003000,22943,22948,22935,22935.75,1924 +1734004800,22936.25,22943.75,22929.25,22933.5,3012 +1734006600,22933.5,22934,22904.75,22913.25,4978 +1734008400,22913,22932.5,22898.5,22923.5,6287 +1734010200,22921.75,22946.5,22860.5,22895.75,20346 +1734012000,22895.5,22911,22884.75,22905.5,14173 +1734013800,22905.75,22908.5,22867.75,22894.25,62117 +1734015600,22894,22931,22836.5,22919.25,60619 +1734017400,22919.25,22940.25,22901.25,22933.5,32503 +1734019200,22932.5,22951.5,22923.75,22928.25,22482 +1734021000,22928,22932.75,22883,22885.75,25558 +1734022800,22885.75,22937.75,22881,22928.75,20966 +1734024600,22928.5,22953.5,22900,22951.25,20318 +1734026400,22951.25,22956.75,22925.75,22940,22661 +1734028200,22940,22943.25,22906.75,22908.75,16506 +1734030000,22908.75,22927.25,22875.75,22880,23789 +1734031800,22879.75,22907,22877.5,22896,17184 +1734033600,22896,22899.25,22861,22865.25,18674 +1734035400,22865.5,22895.75,22854,22855,32622 +1734037200,22855.25,22895.75,22816,22894.5,21454 +1734039000,22894.75,22896.75,22842,22842,3752 +1734044400,22932.5,22956.25,22928.5,22945,5474 +1734046200,22945.75,22964.25,22938.25,22956.5,2810 +1734048000,22956,22980.5,22950,22977.75,2792 +1734049800,22978,22980.75,22964.75,22965,2180 +1734051600,22964.75,22971.75,22950,22951.25,2197 +1734053400,22951.5,22959.75,22943.75,22946,1573 +1734055200,22945.5,22945.5,22920.5,22940.75,3005 +1734057000,22941.25,22943.25,22931.25,22938,1230 +1734058800,22938,22940.25,22911.5,22913,2126 +1734060600,22912.75,22924,22912.5,22916,1504 +1734062400,22915.75,22921.75,22909.75,22919.75,1270 +1734064200,22920.5,22931,22920,22930,1037 +1734066000,22930.25,22932.25,22918.75,22929.25,1000 +1734067800,22929,22935.75,22927,22934.5,751 +1734069600,22934.25,22952.5,22934,22949.75,1449 +1734071400,22949.25,22958.5,22943,22957.5,1266 +1734073200,22957.5,22961.5,22936.75,22953.25,2495 +1734075000,22953.25,22957.25,22944.25,22948,1424 +1734076800,22947.5,22978,22943,22972.75,3035 +1734078600,22972.5,22975,22960,22970,2185 +1734080400,22970.5,22989.5,22967.5,22987.25,3623 +1734082200,22987.75,22998.75,22968.5,22997.25,3115 +1734084000,22998,23007.5,22992.5,23003.75,2194 +1734085800,23004.25,23011.25,22996.75,23003,1842 +1734087600,23003.5,23016,22997.25,23007,2689 +1734089400,23007.25,23016.25,22997.25,23000,2825 +1734091200,22999.5,23036.25,22993,23033.25,4874 +1734093000,23033.75,23048,23025.5,23043.25,4154 +1734094800,23043.25,23055.5,23038,23049,4671 +1734096600,23049,23053.5,23025.75,23033,7109 +1734098400,23033.25,23034.5,22987.25,23007,17485 +1734100200,23007,23119.75,23001.75,23092.25,74647 +1734102000,23092.25,23098.25,23010.5,23015,54382 +1734103800,23015,23041,22898.25,22900,62071 +1734105600,22900,22949.25,22878.25,22910.5,48454 +1734107400,22910.5,22969.5,22886,22911,39920 +1734109200,22910.75,22953.25,22902,22907.75,22045 +1734111000,22907.75,22936.25,22891.25,22896.25,22443 +1734112800,22896.5,22956,22893,22953.25,21458 +1734114600,22953,22988,22941,22985.25,18341 +1734116400,22985.75,23019.75,22971,23018.25,18686 +1734118200,23018.5,23027.5,23007.75,23013.25,18266 +1734120000,23013,23025.25,22986.25,23022.75,19032 +1734121800,23022.5,23035.75,23000,23009.25,32727 +1734123600,23009.5,23009.75,22967.75,22970,11253 +1734125400,22970,22978.75,22963.5,22972.25,3094 +1734303600,22992,23003.75,22973.75,22995,3180 +1734305400,22994.75,23011.75,22993.25,23000.75,1679 +1734307200,23001.75,23020.5,22997.25,23018.75,1616 +1734309000,23018.75,23019.75,23009.25,23013,956 +1734310800,23012.75,23021.75,23001.5,23004,1278 +1734312600,23004.75,23026,22995,23025,1690 +1734314400,23025,23030.25,23020.25,23023,1184 +1734316200,23022.75,23033.5,23022.75,23028.75,889 +1734318000,23028.5,23030.75,23019.25,23029,896 +1734319800,23029.25,23031.5,23015.25,23016,854 +1734321600,23016.5,23026.25,23015.25,23021,723 +1734323400,23020.25,23022.25,23008,23012.5,717 +1734325200,23012.25,23016,22998.75,23004.75,1013 +1734327000,23005,23011,22996,23002.25,1258 +1734328800,23002.25,23018,23002.25,23012.75,861 +1734330600,23013.5,23021,23007,23020.25,686 +1734332400,23020.75,23021.5,23010.75,23019,957 +1734334200,23019.25,23022.5,23004.5,23015.75,857 +1734336000,23016,23025.75,23006.75,23012,1871 +1734337800,23012.75,23030.75,23012,23022.75,1659 +1734339600,23022.5,23045.5,23018.25,23039,1910 +1734341400,23040.25,23060.25,23036.5,23058.5,1402 +1734343200,23059.25,23075.5,23059,23074.25,1956 +1734345000,23073.5,23078.25,23068.5,23074.25,1081 +1734346800,23074.25,23075.25,23049.5,23062.25,1571 +1734348600,23062.75,23076.25,23051.25,23072.5,1790 +1734350400,23072.25,23094,23066,23090.25,2240 +1734352200,23090.25,23095.25,23076.75,23085.75,1893 +1734354000,23085.75,23117.75,23078.75,23114.75,3913 +1734355800,23114.25,23125.25,23109.5,23122.5,4564 +1734357600,23122.5,23123.75,23092.5,23110.75,6333 +1734359400,23111.25,23183.75,23107.75,23183,43578 +1734361200,23183.25,23207.5,23141,23207,30626 +1734363000,23207,23236,23194.5,23203.5,22930 +1734364800,23203.5,23260.25,23202.25,23247.75,17986 +1734366600,23247.75,23269.25,23215,23267.25,17921 +1734368400,23267.5,23274.25,23250,23272,9441 +1734370200,23272.5,23299.5,23270.75,23297.75,12878 +1734372000,23298.25,23336.5,23292,23332.25,13477 +1734373800,23332.75,23336.75,23319.5,23328.75,10326 +1734375600,23329,23352.75,23316.5,23339.25,10923 +1734377400,23339.25,23354.25,23331.25,23336,8312 +1734379200,23336.75,23364.25,23336.5,23357.25,10937 +1734381000,23356.75,23357.5,23309.25,23323.25,23265 +1734382800,23323,23329.5,23307.25,23312.25,7026 +1734384600,23312,23325,23310.5,23323.5,1886 +1734390000,23326.25,23326.5,23290.5,23303.25,2077 +1734391800,23302.75,23317.5,23301.25,23309.75,813 +1734393600,23310,23310.5,23298.5,23301.5,910 +1734395400,23302.25,23307.25,23294.75,23298.5,775 +1734397200,23298.25,23322,23292.75,23318.75,1296 +1734399000,23319.25,23331,23318,23327.5,1009 +1734400800,23327.75,23336.75,23326.25,23327.5,970 +1734402600,23327.5,23335.75,23325,23332,697 +1734404400,23330.5,23337.25,23327,23336.5,416 +1734406200,23337,23339.5,23326.75,23329.25,596 +1734408000,23329.75,23339.75,23329.5,23338.5,550 +1734409800,23338.5,23339,23328,23328.5,564 +1734411600,23329.5,23332.75,23323.5,23329.75,647 +1734413400,23330.25,23330.75,23315.25,23319.75,757 +1734415200,23320,23324.5,23301.25,23301.5,913 +1734417000,23302,23307,23299.25,23305.25,935 +1734418800,23305.5,23315,23303.5,23312.25,1052 +1734420600,23312,23313.75,23250.25,23254.75,3612 +1734422400,23255.5,23272,23240,23271.25,3473 +1734424200,23270.5,23282.25,23247.25,23253.75,2335 +1734426000,23254.25,23289.25,23250,23273,3405 +1734427800,23272.25,23309,23272.25,23303.75,2303 +1734429600,23304,23307.5,23288.25,23303.25,2299 +1734431400,23303,23324.75,23302.25,23322.25,2120 +1734433200,23321.25,23339.5,23305.25,23331.75,2948 +1734435000,23332.25,23333.5,23288.75,23303.5,2986 +1734436800,23303.75,23312.5,23268.25,23283.25,4040 +1734438600,23282.25,23284,23262.5,23263.75,2891 +1734440400,23264,23267.75,23237.5,23258,6033 +1734442200,23257.5,23280.25,23241.75,23266.75,9338 +1734444000,23266.5,23283.75,23245,23250,10810 +1734445800,23250,23280.75,23193.5,23221,72182 +1734447600,23220,23232.25,23158.25,23161.75,50816 +1734449400,23161.5,23230,23161.5,23222.25,32931 +1734451200,23222.25,23271,23197.25,23256.25,33222 +1734453000,23255.75,23300,23246,23255.75,25715 +1734454800,23255,23258,23211.75,23254.25,24496 +1734456600,23254.25,23272.5,23236.25,23254.75,16674 +1734458400,23254.75,23262.5,23224.75,23232,14724 +1734460200,23232,23249,23218.25,23222.25,14279 +1734462000,23222.5,23224.75,23192.5,23201.25,14812 +1734463800,23200,23209.75,23181.5,23195.25,16943 +1734465600,23195,23203.5,23167.75,23185,14863 +1734467400,23185,23244.75,23177.5,23229.25,34417 +1734469200,23229,23232.5,23199.5,23225.75,11088 +1734471000,23225.75,23230.75,23202.5,23218.75,2371 +1734476400,23223.25,23223.25,23120,23171.75,5685 +1734478200,23171.25,23196.5,23170.5,23188.25,1874 +1734480000,23188.25,23211.75,23185.5,23201.5,1593 +1734481800,23201.5,23204.75,23194,23199.75,1002 +1734483600,23200,23221.25,23200,23219.25,1536 +1734485400,23218.5,23236,23216.75,23235.5,1349 +1734487200,23235.5,23242.25,23234.25,23238.25,859 +1734489000,23238.25,23244.5,23234.75,23237.75,998 +1734490800,23237.5,23238.75,23217.75,23220.75,1141 +1734492600,23221,23237.5,23213.5,23223,1289 +1734494400,23222.5,23246,23222.5,23245.75,1278 +1734496200,23246,23254,23242.75,23249.5,1165 +1734498000,23249,23249.75,23236.75,23243.25,946 +1734499800,23244,23256.5,23240,23254.25,805 +1734501600,23253.75,23262,23248.25,23248.25,1131 +1734503400,23247.25,23252.25,23228.5,23250.5,1454 +1734505200,23251,23253.25,23233.25,23245.5,1179 +1734507000,23245.5,23246.5,23233.75,23243.75,807 +1734508800,23243.25,23273.5,23242.75,23266.25,2768 +1734510600,23266.5,23266.5,23245,23250.75,1761 +1734512400,23250,23253.25,23228,23242.75,3670 +1734514200,23242.25,23269,23239,23263.5,2137 +1734516000,23263.75,23289.5,23260.5,23286.75,2470 +1734517800,23287,23288,23266.75,23282.5,1769 +1734519600,23282.25,23298.25,23277.25,23289.75,1905 +1734521400,23289.25,23293.25,23273.5,23284.5,1597 +1734523200,23284,23301.75,23276,23288,2491 +1734525000,23288.25,23296.25,23279.25,23291,2236 +1734526800,23290.25,23292.75,23267.5,23277.75,3355 +1734528600,23277.75,23279.75,23199,23201.75,11538 +1734530400,23201.75,23218.25,23183,23194,13065 +1734532200,23194.5,23217.25,23125.25,23202.5,54951 +1734534000,23202.5,23230,23186.75,23226.5,27882 +1734535800,23226.25,23265.75,23211,23233.75,25730 +1734537600,23233.5,23255,23164,23224,29960 +1734539400,23224.5,23241.5,23214,23218.5,19576 +1734541200,23219.25,23236.75,23206.25,23213.25,14082 +1734543000,23213.75,23227.25,23190.75,23213.75,12700 +1734544800,23214.25,23225.75,23202.75,23203.75,9484 +1734546600,23204.25,23219.25,23187.25,23202.5,9184 +1734548400,23202.5,23209,22980.75,22988.75,65324 +1734550200,22989,23048,22816.5,22827.25,59794 +1734552000,22829,22849.75,22624,22636.25,73614 +1734553800,22636,22682.5,22344,22410.75,111181 +1734555600,22409.75,22429.5,22225,22370.5,45285 +1734557400,22370.5,22388,22331,22373.5,6937 +1734562800,22413.75,22460.5,22378,22457.5,5813 +1734564600,22457.75,22460.25,22367.75,22386,6350 +1734566400,22386.25,22443.75,22383,22439.5,4054 +1734568200,22439.5,22453.5,22427.5,22451,2976 +1734570000,22451.5,22463.75,22397.5,22397.5,5005 +1734571800,22398.5,22422,22387.5,22416.75,4148 +1734573600,22417.25,22417.25,22391,22408.25,2346 +1734575400,22409,22409,22368,22376.75,3694 +1734577200,22377.5,22390,22341.75,22380.25,4732 +1734579000,22380.25,22401.25,22379.5,22395.25,1738 +1734580800,22396.75,22406.5,22384.75,22405.75,1615 +1734582600,22404.75,22413.75,22382.25,22399,1699 +1734584400,22398.5,22422.75,22391.5,22402,2106 +1734586200,22401.5,22404.25,22346.25,22354,2989 +1734588000,22353.75,22402.5,22351.75,22392.75,2989 +1734589800,22392,22415.75,22374.5,22400.75,2985 +1734591600,22401.5,22479.75,22395.75,22473.5,7215 +1734593400,22473.25,22481,22438.25,22475,5857 +1734595200,22475.75,22479.5,22443.75,22461.25,6124 +1734597000,22460.75,22503.25,22454.5,22501.75,5628 +1734598800,22501.5,22511.75,22450.25,22453.25,7385 +1734600600,22452.5,22497.5,22452.5,22481.75,4975 +1734602400,22482.25,22528.5,22478.5,22526.75,4538 +1734604200,22526.75,22526.75,22472.25,22478.75,4430 +1734606000,22479,22497.75,22472.5,22476,3597 +1734607800,22476,22496.5,22458.25,22489.25,3551 +1734609600,22488.75,22578.75,22481,22570.75,9358 +1734611400,22571.25,22590,22553.75,22589.25,8800 +1734613200,22589,22594.75,22563,22573.25,7768 +1734615000,22577.75,22590.5,22532,22538.25,10273 +1734616800,22537.5,22596,22516.25,22591,15604 +1734618600,22591,22611.75,22466.75,22492.25,88258 +1734620400,22492.25,22552,22411,22415.5,53409 +1734622200,22413.75,22498,22381.75,22465.25,51703 +1734624000,22465.25,22530.25,22375,22515.5,34681 +1734625800,22515.75,22542.75,22456.25,22476.5,31324 +1734627600,22475.75,22483.75,22356.25,22370.75,22829 +1734629400,22372,22436.75,22346.5,22432.75,29529 +1734631200,22433,22453,22352.25,22443.25,25291 +1734633000,22443.25,22513,22423,22512.25,22908 +1734634800,22510.75,22512.5,22401.75,22414.75,30076 +1734636600,22414.5,22418.75,22375.25,22376.25,24628 +1734638400,22376.5,22445.5,22349.75,22403.5,27605 +1734640200,22403.25,22422.25,22277,22290.75,64735 +1734642000,22290.5,22310.25,22259.75,22297.5,16904 +1734643800,22296.5,22333.5,22295,22322.25,4812 +1734649200,22343.25,22343.25,22298,22314.75,2858 +1734651000,22315.75,22320.5,22277,22288.25,3401 +1734652800,22289,22302.5,22200.75,22228,8178 +1734654600,22228.75,22248.75,22179.25,22191.75,6195 +1734656400,22192,22214,22170.5,22202.75,5169 +1734658200,22203,22215,22177.75,22184.5,3286 +1734660000,22184.5,22186.75,22136,22156.5,4918 +1734661800,22157,22173.75,22144.25,22167.75,2535 +1734663600,22168.25,22191.5,22163,22163.75,2229 +1734665400,22164.25,22165.5,22118,22134,4533 +1734667200,22133.5,22162.5,22133.5,22139.5,2596 +1734669000,22139.25,22163,22135.25,22161.5,1908 +1734670800,22161.75,22178,22153.25,22162.5,2071 +1734672600,22162,22178.25,22154,22177.5,1501 +1734674400,22176.75,22192,22150.25,22184.5,2655 +1734676200,22185.25,22210.5,22184.5,22207.25,2268 +1734678000,22206.75,22215.5,22171.25,22190,3368 +1734679800,22189.75,22212,22174,22194.5,3364 +1734681600,22193.25,22204.75,22127.25,22131,6210 +1734683400,22131.75,22135,22064.25,22104.5,9496 +1734685200,22105,22107.25,22042,22049.75,10323 +1734687000,22049.5,22069,22020.75,22037.25,6982 +1734688800,22036.75,22062.5,22010,22033.25,6968 +1734690600,22033.5,22050.75,22017.25,22019,6358 +1734692400,22019,22039.5,21998.5,22021.75,5719 +1734694200,22022,22030.25,21985.25,22002,7018 +1734696000,22001.5,22012.25,21920.5,21941.25,12421 +1734697800,21941.25,22017.75,21926,22013.25,11121 +1734699600,22012.5,22026.5,21984.5,22012.25,10363 +1734701400,22013.25,22147.25,22013.25,22131.75,30929 +1734703200,22130.75,22153,22090.5,22125,23138 +1734705000,22124.5,22223,22074.5,22145.5,74670 +1734706800,22145.5,22375.25,22145.5,22371.75,70174 +1734708600,22372.25,22465.5,22369.75,22426.75,55100 +1734710400,22427.75,22589,22417.5,22580.5,55358 +1734712200,22580.25,22699.5,22576,22665,55488 +1734714000,22665.75,22726,22642,22725.5,35963 +1734715800,22724.75,22726.25,22648.75,22675.25,35006 +1734717600,22675.5,22687,22583.75,22587.5,35839 +1734719400,22588,22633.5,22569.25,22581.25,30123 +1734721200,22580.25,22633.5,22563,22632,25688 +1734723000,22632.5,22667.25,22603.75,22612.75,26863 +1734724800,22613,22628.25,22560.25,22565.5,23499 +1734726600,22566,22576.5,22431.75,22481.5,74651 +1734728400,22481.75,22543,22433,22433.25,27025 +1734730200,22433.5,22467.5,22426.5,22466.5,4631 +1734908400,22480,22597,22479.75,22558.25,4847 +1734910200,22559.5,22578.25,22554.25,22570,1888 +1734912000,22571.25,22581.25,22508.25,22517.75,3686 +1734913800,22518,22552.5,22512.75,22542,2409 +1734915600,22540.25,22576,22523,22575,2327 +1734917400,22574.5,22608,22566,22599.75,3139 +1734919200,22600.25,22610.25,22577.75,22590.75,3537 +1734921000,22590.5,22607,22567.5,22588.5,2647 +1734922800,22588,22590.25,22571,22575.5,1375 +1734924600,22574.5,22599.75,22571.25,22588.5,1422 +1734926400,22589,22606.75,22587.5,22604,1222 +1734928200,22603.25,22622.75,22600.75,22620.25,1845 +1734930000,22619.75,22638,22612,22635.25,2042 +1734931800,22635.75,22645.25,22631,22642,1284 +1734933600,22641.75,22655.75,22630,22647.75,2064 +1734935400,22647.5,22652.5,22625.25,22645.25,1877 +1734937200,22646.5,22649.75,22600,22625.25,3151 +1734939000,22625.75,22643.5,22617,22625.5,2269 +1734940800,22626.5,22634,22579,22587,4300 +1734942600,22587.75,22615.5,22575.5,22589.25,4416 +1734944400,22589.25,22607,22568,22578.25,5252 +1734946200,22579,22604,22576.75,22579.5,2523 +1734948000,22579.5,22593.75,22549.25,22552.5,2618 +1734949800,22552.25,22559,22527,22538.75,3447 +1734951600,22539,22543.5,22491.75,22496.25,4154 +1734953400,22496.75,22519.5,22487,22508.75,4278 +1734955200,22508.25,22572,22508.25,22568,6213 +1734957000,22568,22585.25,22554.25,22583.5,4104 +1734958800,22582,22586.5,22556.75,22571.75,5390 +1734960600,22572.25,22574.75,22458.25,22486.5,13925 +1734962400,22486.5,22537.5,22474,22533.5,10207 +1734964200,22533.25,22589.5,22467,22544.5,62633 +1734966000,22547,22555,22390.75,22455.25,55762 +1734967800,22455.75,22509.5,22436.75,22473.75,36962 +1734969600,22473.5,22552.25,22468.25,22546.5,26707 +1734971400,22546.75,22610,22516.5,22607.25,28972 +1734973200,22607.25,22640.5,22556.25,22584.75,28088 +1734975000,22587,22632.5,22574.5,22608.5,16902 +1734976800,22609.25,22649,22599.25,22634.75,17342 +1734978600,22634.25,22670.25,22632.5,22659.5,15412 +1734980400,22659,22690.75,22655.25,22672.25,12232 +1734982200,22672.5,22677.75,22620.25,22621.75,16302 +1734984000,22622,22628.75,22580,22621.5,21210 +1734985800,22621.5,22681.5,22620.25,22669.5,35977 +1734987600,22669,22682.5,22630,22649.5,11476 +1734989400,22648.25,22657.75,22644.25,22651.25,2178 +1734994800,22657.25,22676,22650.5,22669.5,1628 +1734996600,22670.75,22670.75,22633.75,22651,1410 +1734998400,22651.75,22653.25,22623,22628.75,1839 +1735000200,22630.5,22651.5,22629,22649.25,1018 +1735002000,22650.5,22657,22634.25,22656.5,1853 +1735003800,22657,22661.75,22642,22652.75,1488 +1735005600,22652.25,22665,22644.25,22657.5,1307 +1735007400,22657.75,22666,22650.75,22665.5,727 +1735009200,22665.25,22674,22649.75,22653.75,1239 +1735011000,22652.5,22662,22650.5,22657.5,538 +1735012800,22658.25,22659,22640.75,22653.75,1069 +1735014600,22654.5,22666.5,22653,22665.5,698 +1735016400,22665,22668.75,22656.25,22661.25,929 +1735018200,22658.75,22666,22655,22660.5,625 +1735020000,22660.5,22664.25,22652.25,22662.5,699 +1735021800,22661.5,22685,22661,22678.5,1145 +1735023600,22678.75,22704.75,22677.75,22700.5,2559 +1735025400,22701,22712.5,22681.75,22687.5,1934 +1735027200,22688.25,22691.5,22652.75,22675,2994 +1735029000,22675.5,22692.75,22660.5,22677.25,1766 +1735030800,22676.75,22714.75,22670,22694.75,2739 +1735032600,22695,22717.25,22688.25,22711.5,1827 +1735034400,22712,22721,22700,22706,1524 +1735036200,22705.25,22714.25,22691,22712.25,1543 +1735038000,22713.25,22719,22691.75,22704,1477 +1735039800,22704.25,22706.75,22679.25,22699,2426 +1735041600,22699.75,22717,22692.75,22709,2250 +1735043400,22708.75,22715,22700.5,22713.25,1780 +1735045200,22712.25,22718.5,22701.5,22716.5,2143 +1735047000,22716.25,22741,22708.75,22740.25,4551 +1735048800,22740,22761.5,22723.75,22740.5,7718 +1735050600,22740.25,22821.5,22713.25,22818.25,42741 +1735052400,22817.25,22855.25,22811.25,22838.25,32600 +1735054200,22838.25,22882.5,22835.75,22874.75,30579 +1735056000,22874.75,22899,22865,22890.25,18198 +1735057800,22890.25,22908.75,22867,22875.75,20219 +1735059600,22875.75,22913.25,22870.5,22903.5,14568 +1735061400,22903.5,22948.25,22857,22946.25,30841 +1735063200,22946,22963.75,22937.25,22960.5,9708 +1735167600,22963.5,22998.5,22960.75,22977.75,3393 +1735169400,22977.5,22977.75,22965.25,22973.25,966 +1735171200,22972.75,22982.25,22957.25,22963.5,1451 +1735173000,22964.25,22979.75,22964,22967.5,777 +1735174800,22966.75,22978.25,22959.5,22976.25,1038 +1735176600,22976.75,22979.5,22968.25,22974.25,988 +1735178400,22974,22977.75,22965,22974.25,673 +1735180200,22973.5,22989,22971,22986.75,923 +1735182000,22987.25,23017.5,22985.5,23014.25,1818 +1735183800,23013.25,23025.25,23010.75,23024.25,1290 +1735185600,23024,23024.75,23001,23006.25,1513 +1735187400,23007.25,23015.75,22995.75,23000.25,1289 +1735189200,23000.5,23002.5,22990,23001.25,1371 +1735191000,23001.5,23010.25,22999,23004.25,995 +1735192800,23004.25,23012,22994.25,22999.5,931 +1735194600,22999.75,23004,22989,22991.25,825 +1735196400,22991.25,22993,22978.75,22986,959 +1735198200,22987,22997.5,22983,22992.75,785 +1735200000,22991.25,22992,22898.75,22912,5793 +1735201800,22911.5,22923.5,22871.75,22897,5223 +1735203600,22897.5,22908,22855.25,22871,6536 +1735205400,22871.5,22896.25,22836,22847.25,5485 +1735207200,22845.5,22849,22808.25,22839.75,5045 +1735209000,22839.5,22860,22826.25,22848.5,3032 +1735210800,22847.75,22865,22831.25,22856,2907 +1735212600,22857.75,22878,22852.75,22875,2417 +1735214400,22875.25,22891.5,22861.25,22879.5,4080 +1735216200,22880,22881,22844.75,22863.25,3848 +1735218000,22862.75,22874.75,22854.25,22858.5,3693 +1735219800,22859.25,22877.5,22821.5,22865,7217 +1735221600,22864,22878.75,22853.25,22875.75,5652 +1735223400,22875.5,22922,22784.25,22871.75,54685 +1735225200,22871,22906.75,22842,22905,36833 +1735227000,22905,22925,22882.25,22920.25,24482 +1735228800,22921,22933.25,22889.75,22904.75,19634 +1735230600,22906,22954.5,22903.25,22953.75,16903 +1735232400,22953.75,22990.25,22938.25,22940.25,20463 +1735234200,22941,22967,22886.75,22919.5,26699 +1735236000,22920.5,22954.5,22916.5,22949.75,18629 +1735237800,22950.25,22955,22908.75,22931,18439 +1735239600,22930.75,22936.75,22908.25,22921.25,12719 +1735241400,22922,22961.25,22916.25,22958.25,14625 +1735243200,22958.5,22971.75,22942.5,22961.75,13624 +1735245000,22961.25,22975.25,22915.25,22921.25,24430 +1735246800,22921.25,22935.75,22894,22910,11473 +1735248600,22910.25,22911,22895.5,22898.25,1856 +1735254000,22904.75,22917.25,22888.75,22913,1605 +1735255800,22912.25,22920.75,22900.25,22919.75,982 +1735257600,22920,22922,22868.75,22886,2196 +1735259400,22886.75,22896,22877,22886.25,999 +1735261200,22886.25,22891.25,22864.25,22870.75,1843 +1735263000,22871,22888,22870.25,22877.75,1062 +1735264800,22876,22884,22868.75,22881.5,699 +1735266600,22880.5,22886,22873.25,22875,622 +1735268400,22875.5,22881,22859.5,22863.75,1182 +1735270200,22864.25,22871.25,22856.5,22866,1013 +1735272000,22866,22871.5,22858.5,22865,497 +1735273800,22868,22874.25,22857.5,22860.5,646 +1735275600,22861.5,22880,22860.5,22876,851 +1735277400,22875.25,22875.25,22864.25,22866,565 +1735279200,22866.25,22868,22839.75,22846.25,1710 +1735281000,22846.5,22853.75,22840.75,22850.25,599 +1735282800,22850,22857.5,22833,22850,1395 +1735284600,22849.75,22854.25,22837,22841.25,760 +1735286400,22841,22852,22818,22842.75,4633 +1735288200,22843.5,22847.25,22816,22821.25,2223 +1735290000,22822,22835.25,22812.25,22834.25,2431 +1735291800,22834.5,22842,22818.25,22826.25,1800 +1735293600,22827.25,22834.75,22822.5,22834,1815 +1735295400,22834.5,22840,22823,22839.5,2115 +1735297200,22839.75,22845.5,22826,22834,1937 +1735299000,22833.75,22849.5,22833.5,22847.75,1360 +1735300800,22848,22869.25,22847.75,22857.25,2643 +1735302600,22858,22864,22847.5,22855.75,2007 +1735304400,22854.75,22854.75,22824.5,22833.25,3654 +1735306200,22833.5,22834.75,22799.25,22808.25,7269 +1735308000,22808.25,22813.5,22758,22759.75,12829 +1735309800,22760,22777,22589.75,22610,74712 +1735311600,22609.25,22622,22426.75,22474.75,70365 +1735313400,22474,22530,22421,22510,46334 +1735315200,22509.75,22561.75,22452.25,22558.5,31677 +1735317000,22558.5,22565.25,22439,22465.25,35139 +1735318800,22464.75,22479.75,22412.75,22449,30475 +1735320600,22449.25,22493.5,22417.25,22486.25,27382 +1735322400,22485.75,22520.5,22470.5,22501.75,20304 +1735324200,22501.75,22591.75,22492.25,22583,24044 +1735326000,22580.75,22600.25,22549.75,22558.5,21657 +1735327800,22558.25,22630.5,22553.25,22619.75,19790 +1735329600,22619.5,22619.5,22540,22563.25,26106 +1735331400,22563,22626,22520.5,22617,45861 +1735333200,22617.25,22647,22615.75,22637.75,13180 +1735335000,22638.5,22639.75,22627.25,22633.75,2143 +1735513200,22625,22656.75,22609.5,22622,3775 +1735515000,22621,22622.25,22584.5,22617,3169 +1735516800,22615,22631.25,22587.75,22629.25,1882 +1735518600,22628,22635.75,22612,22624.5,1560 +1735520400,22624.25,22626,22593,22612.5,2212 +1735522200,22614.25,22626.75,22603.75,22623.75,944 +1735524000,22621.75,22625.5,22602.5,22608,1108 +1735525800,22607.25,22613.75,22599.25,22603.25,826 +1735527600,22603,22604.5,22592,22601.75,1055 +1735529400,22601.75,22607.5,22588.25,22594.25,823 +1735531200,22594.25,22604.5,22588.5,22591.25,884 +1735533000,22591.75,22609.5,22591.25,22602.75,806 +1735534800,22602.25,22604.75,22584.5,22588,893 +1735536600,22587.5,22591,22563.25,22573.75,1865 +1735538400,22572.5,22602.25,22565.5,22599.5,1549 +1735540200,22601,22603.25,22561.5,22570.5,2106 +1735542000,22569.75,22571.5,22533.5,22536.25,2911 +1735543800,22535.25,22555,22527,22547.5,2567 +1735545600,22546.5,22580.5,22534,22577.75,4754 +1735547400,22577,22587.25,22559.75,22565.5,2591 +1735549200,22566.25,22575.25,22536,22560.25,3819 +1735551000,22559.75,22568,22546.75,22558.5,2240 +1735552800,22557.5,22578.75,22553.75,22567,1828 +1735554600,22568,22573.5,22558.5,22564.25,1319 +1735556400,22564.75,22581.5,22562.5,22579.5,1349 +1735558200,22579.25,22581,22555.75,22560.5,1500 +1735560000,22561.75,22567.5,22521,22528.5,3643 +1735561800,22529.25,22537.75,22355.75,22396.25,16918 +1735563600,22396.25,22410,22358.5,22376.5,9191 +1735565400,22376.5,22388.5,22272.5,22292,16907 +1735567200,22292.75,22339.75,22289,22323.5,15460 +1735569000,22323,22330,22197.25,22202,65787 +1735570800,22202,22269,22167,22193.75,46418 +1735572600,22194.25,22316.75,22190.25,22287,43499 +1735574400,22285.5,22337.5,22254.75,22312,25258 +1735576200,22311.75,22383.75,22308.5,22372.5,24223 +1735578000,22373.25,22433.5,22361.5,22429.5,21482 +1735579800,22429.75,22481,22405,22466.75,26347 +1735581600,22466.75,22485,22401.75,22435.75,24319 +1735583400,22435.75,22480,22427,22456.5,16500 +1735585200,22456.5,22462.75,22389.75,22422,19797 +1735587000,22422.5,22455.75,22418.75,22443.5,13390 +1735588800,22442.75,22458,22379.5,22381.75,17574 +1735590600,22382.5,22415.25,22322.5,22325.75,39782 +1735592400,22325.5,22333.75,22264.5,22305.25,16418 +1735594200,22305.5,22312.25,22289.75,22302.25,2608 +1735599600,22304.25,22304.25,22257.5,22289,2159 +1735601400,22289.5,22306.75,22289.5,22305.25,1359 +1735603200,22306,22316.75,22293.5,22300,1435 +1735605000,22300,22300.25,22278.75,22283.5,1447 +1735606800,22284.25,22318,22282.75,22307.5,1575 +1735608600,22307.5,22336.5,22307.25,22331,1661 +1735610400,22330.75,22363.5,22329,22357.75,1701 +1735612200,22357.5,22369.75,22331,22336,1887 +1735614000,22335,22340.75,22316.25,22336,1712 +1735615800,22336.75,22342.5,22299.25,22322.25,1797 +1735617600,22322,22325.75,22293,22302.25,1352 +1735619400,22302,22327.25,22290.5,22324.25,1440 +1735621200,22324.25,22332,22313.25,22318.25,1230 +1735623000,22319.25,22324.5,22301,22321.5,1469 +1735624800,22321,22323.5,22296,22307.5,988 +1735626600,22307.75,22309.75,22284,22293.75,1387 +1735628400,22294.25,22323.25,22290,22304.25,1743 +1735630200,22303.75,22323.5,22287,22308,2268 +1735632000,22309,22319.25,22273.5,22287.5,3261 +1735633800,22286.25,22309.75,22284,22298.75,2056 +1735635600,22299.75,22411.5,22293,22406,5664 +1735637400,22405.5,22425,22387,22403,3631 +1735639200,22402.25,22407,22390.75,22395.5,2128 +1735641000,22395,22424,22390,22410.5,2000 +1735642800,22411.5,22433.25,22391,22401.75,2891 +1735644600,22402.25,22420,22400.5,22415.25,1874 +1735646400,22415.5,22438.75,22409,22427,3064 +1735648200,22427.5,22428,22374.25,22379,4033 +1735650000,22380,22397.5,22350,22387,6297 +1735651800,22386.5,22413.5,22371,22374.75,5253 +1735653600,22375.5,22399.25,22357.75,22370,7516 +1735655400,22370,22402.5,22282,22349,48706 +1735657200,22348,22382.5,22247.5,22330,44328 +1735659000,22331,22357.25,22278.25,22293.25,23224 +1735660800,22293.25,22298,22205,22213.25,28353 +1735662600,22213.25,22275.25,22201,22244,21350 +1735664400,22243.75,22258,22170.5,22176.5,20645 +1735666200,22176,22233,22122,22227.75,28002 +1735668000,22227.25,22251.5,22124.75,22133.75,25394 +1735669800,22133.75,22181,22118.5,22134,19993 +1735671600,22134.5,22189,22100.75,22112.75,22716 +1735673400,22112.25,22183.5,22096,22182.75,18772 +1735675200,22182.25,22224.75,22127.5,22222.75,24501 +1735677000,22223,22230,22103,22134.25,50978 +1735678800,22135,22163.5,22111.25,22143.75,11737 +1735680600,22143.5,22164.75,22138,22148.25,2123 +1735772400,22183,22234.5,22167.5,22212.75,3576 +1735774200,22213,22220,22157.75,22182,2885 +1735776000,22180.5,22182,22035.75,22058.5,7248 +1735777800,22058.75,22162.5,22047,22144.75,4855 +1735779600,22146,22213,22146,22196.25,4811 +1735781400,22196.25,22227.5,22177.5,22209,3965 +1735783200,22208.25,22239.5,22201.75,22234.75,2734 +1735785000,22234.5,22247,22222.5,22236.25,2704 +1735786800,22235.75,22253.75,22222,22244.5,2665 +1735788600,22244.75,22248,22208.5,22220.5,2610 +1735790400,22220.5,22231.75,22201,22218.5,2282 +1735792200,22219,22249.5,22217,22238,2467 +1735794000,22238.75,22269,22234.75,22264.25,2814 +1735795800,22264,22290.5,22254.5,22284.5,3044 +1735797600,22285,22296.5,22270,22278.25,2264 +1735799400,22278.25,22310.75,22275.25,22303.5,2515 +1735801200,22303.25,22312.75,22286,22295.25,2825 +1735803000,22295.5,22295.5,22260,22271.75,3371 +1735804800,22271.25,22338.5,22257,22261.25,9028 +1735806600,22262,22297.75,22232,22289.5,7944 +1735808400,22288.5,22319.5,22264.25,22308,6425 +1735810200,22308.5,22317.5,22275.25,22316.5,4060 +1735812000,22316.75,22325,22273.5,22299.75,3702 +1735813800,22298.25,22318,22279.75,22311.75,3010 +1735815600,22312,22322,22284.5,22314.75,3229 +1735817400,22315,22384,22300,22381.75,6002 +1735819200,22381,22404.5,22369.5,22397.25,6917 +1735821000,22397.75,22400.5,22327.75,22358.25,6808 +1735822800,22357.75,22366.75,22322.75,22332.25,5512 +1735824600,22333,22380.5,22318.25,22331.5,9365 +1735826400,22331.75,22334,22249,22261.75,17622 +1735828200,22261.75,22323,22080.5,22305.25,80097 +1735830000,22306.5,22358,22169,22202,52658 +1735831800,22202.25,22244.5,22123.75,22191.25,45019 +1735833600,22192.25,22215.5,22100.25,22207.75,35275 +1735835400,22207,22271.5,22183,22230.25,27474 +1735837200,22230.25,22256.5,22057.5,22065.5,33190 +1735839000,22065.75,22066,21897.75,21989.75,54005 +1735840800,21990.5,22004.25,21909.25,21977.75,28988 +1735842600,21976.75,21981,21901.75,21961.5,32512 +1735844400,21961.75,22037.75,21942,22025.25,26855 +1735846200,22026.5,22059.5,21972,21978,25662 +1735848000,21977.25,22093.25,21976,22069.5,21978 +1735849800,22070,22109.75,22034.25,22083,34860 +1735851600,22083.5,22117.5,22082.75,22114.75,9095 +1735853400,22115.75,22117,22092.5,22096.5,1885 +1735858800,22100.75,22102.75,22062.75,22074,2478 +1735860600,22074.75,22082.25,22058,22077.5,1741 +1735862400,22076.75,22140,22067.25,22132.25,3834 +1735864200,22132.75,22154.75,22130.75,22153,2248 +1735866000,22153.25,22163,22130,22139,2035 +1735867800,22138,22148.75,22120,22138,2025 +1735869600,22138.5,22164,22136.25,22157.75,2303 +1735871400,22158,22159,22135.25,22156.5,2211 +1735873200,22157,22174,22156.5,22165.25,2417 +1735875000,22165.25,22170.5,22158,22162,800 +1735876800,22163,22169.25,22150.5,22157.75,954 +1735878600,22159,22159.75,22137,22137.75,1068 +1735880400,22139,22141.25,22121.5,22137.25,1553 +1735882200,22136.75,22145.75,22131,22139.75,1059 +1735884000,22139.5,22157.5,22133,22155.25,1123 +1735885800,22154.75,22170.75,22150.25,22151.25,1502 +1735887600,22151.25,22159.75,22124.5,22148,3061 +1735889400,22147.75,22168,22143.5,22160,1535 +1735891200,22159.75,22189.5,22140.75,22142.25,5679 +1735893000,22142.75,22153.5,22127,22150.75,3723 +1735894800,22151.25,22202,22142.25,22188.5,4793 +1735896600,22188.5,22197,22175.25,22185.25,2375 +1735898400,22184.25,22186.75,22155.5,22168,2353 +1735900200,22168,22170.75,22141,22151,2148 +1735902000,22151.75,22166.5,22133.25,22160.75,2391 +1735903800,22160.25,22165.75,22148.25,22160.75,1734 +1735905600,22160.5,22160.5,22122.5,22149,3318 +1735907400,22148.5,22158.5,22135,22156.25,2621 +1735909200,22155.75,22182,22152.25,22172.75,4276 +1735911000,22173,22187.5,22141,22141.75,5485 +1735912800,22142.25,22217,22142,22207.25,9697 +1735914600,22207.75,22348.5,22191.75,22296.25,66380 +1735916400,22296.75,22354.75,22175.5,22248,56983 +1735918200,22248,22312.5,22212,22291.5,33279 +1735920000,22290.5,22341.25,22251.25,22340.25,27686 +1735921800,22340.25,22406.25,22334.75,22378,37597 +1735923600,22378.75,22401,22355.75,22363.75,18770 +1735925400,22364.25,22389,22355.5,22385,15161 +1735927200,22384.5,22418.5,22363.75,22417.5,14757 +1735929000,22417.25,22445.25,22407.5,22423.25,19963 +1735930800,22423.5,22459.75,22410.75,22451.75,16053 +1735932600,22452,22473.25,22442.75,22448.5,14695 +1735934400,22448.5,22448.5,22419.75,22436.25,15883 +1735936200,22436.25,22440.75,22388.75,22422.25,42061 +1735938000,22422,22427.75,22394.25,22397.75,12121 +1735939800,22397.25,22410,22390.5,22407,3319 +1736118000,22446.25,22458.75,22426,22433,3088 +1736119800,22433,22444.25,22415.75,22438.25,1610 +1736121600,22439.75,22450.25,22406.5,22417.25,2051 +1736123400,22415.75,22417,22392.25,22409.75,2487 +1736125200,22410,22421,22400.75,22406.25,2039 +1736127000,22406.5,22415.25,22396.5,22414.5,1743 +1736128800,22413.75,22432.75,22397.25,22417.25,2848 +1736130600,22417.5,22426.5,22410.5,22423.5,1681 +1736132400,22424.25,22427.75,22415,22419.75,1099 +1736134200,22420.25,22431.5,22418.75,22422.5,1143 +1736136000,22423,22433.25,22418,22431.25,923 +1736137800,22431,22438,22430.5,22437,771 +1736139600,22437.25,22455,22434.5,22453.75,1465 +1736141400,22454.75,22465.75,22448.5,22453,1790 +1736143200,22453.5,22458.5,22444,22452.5,1325 +1736145000,22452.25,22469.5,22450.5,22463.25,1610 +1736146800,22463,22483.25,22454.25,22480.25,3009 +1736148600,22480.25,22491,22478.25,22479.25,1970 +1736150400,22479.25,22508.75,22478.5,22489.75,4515 +1736152200,22489.5,22539,22486.5,22532.75,3957 +1736154000,22531.75,22568,22530.5,22556.5,5093 +1736155800,22557.5,22587,22548.75,22583.5,3545 +1736157600,22583,22607.25,22569,22593.5,4565 +1736159400,22594,22597.75,22573.5,22585,3282 +1736161200,22584.25,22641,22556,22638.25,9721 +1736163000,22638.5,22659,22622.75,22644,6982 +1736164800,22644.25,22652,22625,22642.75,5257 +1736166600,22642.75,22674.5,22628.5,22649.25,6350 +1736168400,22649,22656,22631,22655.5,5113 +1736170200,22656,22665.25,22621,22663.5,9070 +1736172000,22663.5,22670,22555.75,22646.5,28465 +1736173800,22646.75,22762.75,22637.5,22733.5,63304 +1736175600,22732.25,22800.75,22694.25,22791.5,45971 +1736177400,22791,22806.75,22757.75,22783.5,35294 +1736179200,22784.25,22810.75,22770,22803,24617 +1736181000,22802.5,22805,22758.5,22771.5,20588 +1736182800,22771.25,22783.25,22729.75,22741.25,22314 +1736184600,22741.25,22751,22682.75,22708.5,28915 +1736186400,22709,22709.75,22653.25,22699.5,26733 +1736188200,22700,22702.5,22615.5,22621.25,28923 +1736190000,22620.75,22637.25,22590.75,22623.25,28380 +1736191800,22624,22634,22571.5,22573.25,23307 +1736193600,22573.25,22645.25,22561.75,22641,24502 +1736195400,22641,22670,22586.25,22664.5,42806 +1736197200,22664.5,22697,22664,22687.75,15616 +1736199000,22687.5,22700.25,22687,22694.5,2372 +1736204400,22695.25,22710.25,22685,22689.75,2207 +1736206200,22688.75,22698,22682.75,22685.75,1468 +1736208000,22684.25,22689.75,22674.25,22679,1591 +1736209800,22679,22696,22664,22675.5,2153 +1736211600,22675.5,22683.25,22660,22662.75,2029 +1736213400,22663.5,22686.75,22661.75,22682.75,1450 +1736215200,22682,22699.5,22681.25,22692.5,1512 +1736217000,22692.5,22693.25,22647.75,22651.75,2377 +1736218800,22652.5,22656,22629.75,22650.25,3365 +1736220600,22651,22666,22646.25,22661.25,1847 +1736222400,22661.25,22661.75,22645.25,22655.75,1193 +1736224200,22656.25,22657.25,22633,22634.5,1558 +1736226000,22634.25,22641.5,22575,22601.25,4353 +1736227800,22601.75,22622.25,22596,22620.25,1869 +1736229600,22619.25,22630,22611.75,22620.75,1766 +1736231400,22621.25,22624.5,22598.25,22604.75,1864 +1736233200,22604.25,22643.25,22602.5,22625.75,2810 +1736235000,22626.25,22647,22615.25,22642.75,2263 +1736236800,22642.75,22650,22619.5,22626,3744 +1736238600,22627.5,22679.5,22623.5,22671.75,4316 +1736240400,22671.5,22688.5,22660.75,22671.5,3822 +1736242200,22671.75,22682,22638.25,22641.5,3782 +1736244000,22642.25,22684.25,22631,22672.75,3217 +1736245800,22673.5,22685,22668,22682.25,1784 +1736247600,22682,22685.5,22656,22677.75,2934 +1736249400,22678,22679,22634.5,22650.25,3317 +1736251200,22650.5,22663.75,22632.75,22644.75,3447 +1736253000,22644.75,22677.75,22643.5,22659.5,3664 +1736254800,22658.75,22673.5,22645.25,22659.5,4189 +1736256600,22660.5,22693,22649,22692.25,5315 +1736258400,22692.25,22711.25,22685.25,22705.75,10796 +1736260200,22705.75,22720,22609.25,22623.75,63631 +1736262000,22624.25,22624.25,22439.25,22491.25,87570 +1736263800,22491,22500.25,22313.5,22463.75,78027 +1736265600,22462.5,22487.25,22407.5,22469.5,43270 +1736267400,22468.5,22473.75,22339.5,22349,41728 +1736269200,22349.75,22389.75,22324.25,22343,26675 +1736271000,22343,22380,22301,22359,24913 +1736272800,22359.5,22431.25,22352.75,22422.5,19625 +1736274600,22421,22421.5,22341.75,22354,19893 +1736276400,22353.25,22388.75,22345.25,22370.75,18785 +1736278200,22370.25,22373,22317,22331.5,20349 +1736280000,22331.75,22337,22238.75,22241,28576 +1736281800,22241.25,22287.75,22193.5,22273,52125 +1736283600,22273,22308.5,22272.25,22297,12543 +1736285400,22297.5,22300.75,22283,22289.5,2862 +1736290800,22294.75,22294.75,22258.5,22284,3005 +1736292600,22284.75,22309.75,22279.5,22306.25,2365 +1736294400,22307.5,22320,22302,22315.5,2272 +1736296200,22315.25,22328.25,22312,22319.75,2038 +1736298000,22320.75,22328.75,22308.75,22322.25,2140 +1736299800,22322,22349.25,22319.75,22344,2523 +1736301600,22343,22351,22335.75,22338.5,1496 +1736303400,22338.75,22341.25,22316,22333.5,2561 +1736305200,22333,22338.25,22303.75,22315.75,2691 +1736307000,22316,22324,22309,22320,1391 +1736308800,22321,22333.25,22321,22327.25,1377 +1736310600,22326.75,22331.25,22298.5,22307.75,1579 +1736312400,22307.75,22327,22307.75,22325,1045 +1736314200,22325.5,22347,22320.25,22344.25,1335 +1736316000,22343.5,22349,22337.25,22340.5,1073 +1736317800,22340,22340.5,22310.75,22314,1902 +1736319600,22313.75,22315,22274.5,22285,4054 +1736321400,22285.5,22305.75,22280,22304.25,1930 +1736323200,22304,22333.5,22293.25,22308.5,4142 +1736325000,22306.5,22334.25,22301.5,22325.75,2594 +1736326800,22325.5,22347.5,22320,22335.5,3649 +1736328600,22335.75,22345.25,22325,22343.75,2192 +1736330400,22344.25,22356.25,22340.25,22350.75,2236 +1736332200,22350.25,22362.25,22338,22357.75,2340 +1736334000,22357.5,22362,22286.25,22299.75,5253 +1736335800,22299,22305.5,22198.5,22278.25,18811 +1736337600,22278.75,22281,22152.75,22164.5,14832 +1736339400,22165.75,22211.5,22135.5,22171.25,12493 +1736341200,22171,22302,22168.75,22267.25,19079 +1736343000,22264,22307.5,22228.5,22291,15655 +1736344800,22290.75,22302,22240,22270,13397 +1736346600,22269.75,22298.75,22200,22258.25,69805 +1736348400,22257.5,22320.25,22145,22202.75,57875 +1736350200,22202.5,22283,22191,22272,34596 +1736352000,22272.25,22286,22199.5,22249.5,26201 +1736353800,22250,22333,22247.5,22299.5,24663 +1736355600,22299.75,22301.5,22091.25,22104.5,33452 +1736357400,22104.75,22200.25,22080.25,22182.5,31739 +1736359200,22182,22322,22178.75,22297.75,32456 +1736361000,22298.25,22303.75,22196,22239.5,27862 +1736362800,22241.25,22345.75,22201.5,22332,39910 +1736364600,22331.75,22331.75,22231.75,22251,27734 +1736366400,22251.25,22272.5,22215.25,22262.25,19488 +1736368200,22262.5,22292,22223,22274.25,30354 +1736370000,22274.75,22303.5,22258.25,22278.5,10871 +1736371800,22278,22279.5,22220,22239.5,5994 +1736377200,22248.75,22260.75,22228.75,22255.25,1631 +1736379000,22254.75,22258.25,22226.75,22229,1781 +1736380800,22230.5,22238.25,22199.75,22206.75,2766 +1736382600,22207.5,22223.25,22185,22220.75,2721 +1736384400,22220.25,22239,22214.5,22237.75,2019 +1736386200,22237.5,22242.25,22224,22228.25,1738 +1736388000,22227.75,22258.25,22227.5,22250.75,1591 +1736389800,22252,22261.25,22245.25,22259,1249 +1736391600,22258.75,22258.75,22241,22251.25,964 +1736393400,22250.5,22257.25,22224,22224.75,1871 +1736395200,22225,22231.25,22207,22216.75,2419 +1736397000,22217,22229.25,22210,22224.75,1377 +1736398800,22224.25,22243.25,22216.25,22225.75,1515 +1736400600,22225.75,22241.5,22223.5,22237,975 +1736402400,22238,22242.75,22226.5,22238,1120 +1736404200,22238.5,22239.75,22221,22228.25,1032 +1736406000,22229.5,22230.5,22189.75,22190,2259 +1736407800,22190.5,22192.25,22155,22163,4157 +1736409600,22163,22194.75,22132,22193.5,5057 +1736411400,22193.75,22220.75,22190.25,22207.5,3768 +1736413200,22208.75,22216.5,22192.25,22202.5,2869 +1736415000,22202.75,22227.75,22197,22225.25,2805 +1736416800,22225.5,22248.5,22224,22235.75,2118 +1736418600,22235.25,22247.75,22228.25,22241.5,1885 +1736420400,22241.75,22242.75,22197,22227.25,3366 +1736422200,22227.75,22228.25,22190.5,22215.75,3450 +1736424000,22216.75,22231.75,22200,22205.5,2129 +1736425800,22204.75,22226.75,22199.75,22225.75,2391 +1736427600,22225.5,22245.5,22218.75,22233.25,3587 +1736429400,22232.75,22248,22207,22219,4032 +1736431200,22218,22224.25,22179,22215.5,6494 +1736463600,22216.75,22223,22159.5,22172,4102 +1736465400,22172.75,22172.75,22125.25,22151.5,3432 +1736467200,22151,22159.25,22093.5,22122,4730 +1736469000,22121,22137.5,22102.5,22110,2596 +1736470800,22111.25,22159,22107.75,22150.25,2558 +1736472600,22150,22171.75,22143.25,22161.5,2357 +1736474400,22161.25,22176.5,22151.5,22171.5,1797 +1736476200,22172.75,22192.75,22167.75,22187.25,1725 +1736478000,22188.25,22207.25,22185.75,22204.75,1809 +1736479800,22205,22228,22197,22214.75,2654 +1736481600,22214.5,22219.75,22195.25,22200,1539 +1736483400,22200.25,22222.5,22198.25,22216,1389 +1736485200,22216.75,22231.5,22210.5,22230.75,1427 +1736487000,22229.25,22242.5,22209,22215,2075 +1736488800,22214.25,22214.5,22181.75,22183.25,2503 +1736490600,22182.5,22195.25,22154.75,22159.75,2431 +1736492400,22158,22200.75,22147.75,22186.25,3489 +1736494200,22184.25,22206.25,22178.5,22185,2206 +1736496000,22184,22213.5,22172.5,22206.75,3479 +1736497800,22207.75,22212.75,22182.5,22197.25,2377 +1736499600,22197.5,22202.5,22162.5,22186.5,3969 +1736501400,22188,22208.75,22175.25,22191.25,2105 +1736503200,22192,22208.25,22184.25,22200.5,2053 +1736505000,22200.75,22235.5,22200.75,22229.75,3009 +1736506800,22230.75,22286.5,22226.5,22259,5273 +1736508600,22260,22268.25,22227.75,22230,3878 +1736510400,22230.5,22237.5,22171,22195.5,6133 +1736512200,22195.25,22236.5,22193.5,22236,4412 +1736514000,22234.75,22237.5,22189.5,22199,6268 +1736515800,22216,22234,21959,22030.25,43935 +1736517600,22029.5,22109.25,22002.75,22106.75,22173 +1736519400,22106.5,22111.25,21924,21966.75,70552 +1736521200,21967,21967,21788.75,21943.75,72148 +1736523000,21944.5,22037.5,21897.25,21903,60160 +1736524800,21903.25,21916,21838,21853.5,41261 +1736526600,21852,21896.5,21799,21815,36576 +1736528400,21814.25,21874.25,21800,21868.5,26553 +1736530200,21867.5,21953,21865.25,21947.75,25032 +1736532000,21947.25,22048,21919.5,22023.5,31659 +1736533800,22023.5,22090.5,22001.25,22081.25,29814 +1736535600,22082.25,22085.5,21959.25,22009.75,30928 +1736537400,22009.75,22017,21956.5,22000.5,21282 +1736539200,22000.25,22013.25,21914.5,21925,27434 +1736541000,21924.5,21960,21896,21929.5,45798 +1736542800,21930.25,21949.75,21913.5,21922.25,14475 +1736544600,21922,21924.5,21902.75,21911.75,3846 +1736722800,21941.5,21941.5,21856.5,21913.25,4236 +1736724600,21914.25,21941.75,21897.5,21915,3835 +1736726400,21911,21951,21910.5,21930.75,2555 +1736728200,21929.75,21940.5,21894.25,21912,2701 +1736730000,21913.75,21916,21870,21872,3007 +1736731800,21871.5,21871.5,21802.5,21840.5,6758 +1736733600,21839.75,21862.25,21825.25,21854,2758 +1736735400,21852,21860.5,21829.5,21839.75,1850 +1736737200,21838.75,21851,21772.5,21794.25,4737 +1736739000,21796.5,21804.5,21777,21795.25,2844 +1736740800,21794.25,21814.5,21794.25,21808.5,1860 +1736742600,21807,21815.5,21790.5,21812.5,1454 +1736744400,21811.5,21814,21790.25,21792.25,1287 +1736746200,21791.75,21809.25,21779.25,21801.25,1573 +1736748000,21800.5,21843.75,21799.75,21829,2447 +1736749800,21828.5,21836.5,21811.25,21819.75,1626 +1736751600,21820.25,21830.25,21781.25,21800.75,2878 +1736753400,21799,21816,21781.25,21794.25,2313 +1736755200,21796.75,21826.25,21729.75,21737,7476 +1736757000,21738.75,21761.75,21709.5,21716.75,6087 +1736758800,21718.25,21726,21608,21624.75,15002 +1736760600,21625.25,21656.75,21620,21635.25,5947 +1736762400,21635,21660.5,21623.25,21654.5,4063 +1736764200,21654.25,21689.75,21650.25,21664.25,4744 +1736766000,21665.25,21688.75,21646,21674,5421 +1736767800,21674.5,21690.75,21661.75,21678.75,3296 +1736769600,21679,21716.5,21639.5,21695.25,8088 +1736771400,21694.75,21760,21685.5,21731,10818 +1736773200,21732.5,21747.5,21694.25,21725,8714 +1736775000,21725.5,21756.25,21715,21724,8453 +1736776800,21724,21731.75,21671.75,21679,21371 +1736778600,21679.75,21755.5,21616,21715.75,70557 +1736780400,21716,21769.5,21628.25,21631.25,46695 +1736782200,21632.5,21794.25,21631,21712.25,44429 +1736784000,21712.75,21730.5,21657.75,21669.5,30952 +1736785800,21668.75,21740.5,21641,21651.5,33806 +1736787600,21651.5,21776.25,21632.25,21761.75,33630 +1736789400,21761,21809,21731.5,21804,29025 +1736791200,21804,21814,21770.25,21806,22296 +1736793000,21806.5,21827.75,21776.25,21806.5,22982 +1736794800,21805.75,21817.25,21749.25,21807,21508 +1736796600,21806.75,21840.5,21783,21820.25,23158 +1736798400,21819.5,21838,21787.75,21798,20299 +1736800200,21797.5,21878.5,21790,21862.25,31609 +1736802000,21862.25,21903.75,21851.5,21901.25,11794 +1736803800,21901.75,21910.5,21887.5,21906.25,3753 +1736809200,21934,21963,21925,21956.75,3718 +1736811000,21957,22002.5,21957,21960,4306 +1736812800,21960.25,21967.25,21942,21953,3028 +1736814600,21954.5,21970,21947,21967,1790 +1736816400,21966,21966,21942.5,21942.5,1691 +1736818200,21943,21953,21935.25,21940.5,1439 +1736820000,21941.5,21946.25,21911,21933,2549 +1736821800,21932.75,21958.5,21926.5,21957.25,1808 +1736823600,21956.25,21962,21939.25,21950,2086 +1736825400,21950.5,21955.5,21931,21932,1427 +1736827200,21932,21949.25,21926.25,21946,1393 +1736829000,21944.75,21961,21943.5,21957,1078 +1736830800,21957.75,21960.25,21941.25,21945.25,1404 +1736832600,21943.75,21973.5,21940.75,21972,1865 +1736834400,21971.5,21981.75,21966.5,21972.25,1942 +1736836200,21972,21973.5,21954.75,21960.5,1675 +1736838000,21961,21971.5,21935.25,21958.5,2351 +1736839800,21958,21980.25,21954.25,21973.5,1685 +1736841600,21974,22018.75,21966,22008,4752 +1736843400,22007.25,22057.75,21989.25,22036.75,5557 +1736845200,22036.75,22044,21998,22012.5,5531 +1736847000,22012.5,22028.5,22004.5,22014,2707 +1736848800,22014.75,22022,21987.25,21992,2647 +1736850600,21991.75,22017.25,21991.25,22009.25,2040 +1736852400,22008.75,22008.75,21966.75,21972.25,3395 +1736854200,21972.25,21976.25,21948.5,21956.75,3757 +1736856000,21956.75,21972.5,21886,21922.5,9130 +1736857800,21923,21940.75,21908.5,21919,4485 +1736859600,21919.5,21920,21858,21872,8275 +1736861400,21876.25,22052.5,21871.75,21970.5,34967 +1736863200,21971.75,22004.5,21938.5,21985.25,17321 +1736865000,21985.5,22043.75,21880.25,21895.25,68957 +1736866800,21894.75,22025,21882,21930.5,54738 +1736868600,21930.75,21942.5,21848.75,21850.25,50562 +1736870400,21850.25,21870.25,21789.75,21817.25,45331 +1736872200,21818.25,21843,21733.5,21736.75,33895 +1736874000,21736.75,21791.5,21722.25,21768,30376 +1736875800,21768.25,21798.25,21705.75,21777.75,28325 +1736877600,21776.75,21860,21769.25,21850.25,20761 +1736879400,21850,21924,21840.75,21911.25,26609 +1736881200,21911.5,21927.25,21886.75,21896,22745 +1736883000,21895.75,21920,21769.75,21774.5,27572 +1736884800,21775.25,21789.75,21687.5,21748.25,43847 +1736886600,21749.25,21843.25,21712.75,21837,49776 +1736888400,21837.75,21907,21834.5,21898.5,16168 +1736890200,21898.5,21907.75,21885.25,21891.5,3002 +1736895600,21891,21891,21860,21867,2597 +1736897400,21866.5,21869.75,21852.5,21862,1375 +1736899200,21861.75,21864.75,21851.25,21855.5,1420 +1736901000,21855.5,21872.25,21854.75,21869,1269 +1736902800,21869.5,21877.5,21864.25,21870,1506 +1736904600,21869.5,21870.5,21855,21867,1210 +1736906400,21867,21870.5,21858.25,21864.75,995 +1736908200,21865.25,21865.25,21845.5,21851.75,1483 +1736910000,21850.75,21858.25,21846,21851.5,1044 +1736911800,21852.75,21856.25,21845.25,21849.25,796 +1736913600,21850,21850.25,21841,21844.75,1097 +1736915400,21844.75,21861.25,21844.75,21859,805 +1736917200,21858.5,21861,21848,21858.75,1220 +1736919000,21858.5,21865,21854.5,21857,707 +1736920800,21857.25,21863,21853.25,21862,559 +1736922600,21861.25,21870.75,21859,21862.25,985 +1736924400,21861.5,21873.25,21861.25,21868,1319 +1736926200,21868.5,21871.25,21844.25,21848.75,1543 +1736928000,21849.25,21864.25,21823,21859.25,3949 +1736929800,21859.25,21865.75,21843,21846,1383 +1736931600,21846.5,21863.25,21840.25,21863,1868 +1736933400,21862.25,21886,21858.25,21874.25,2787 +1736935200,21874.75,21875.5,21846.75,21869.75,2437 +1736937000,21869,21885,21868,21879,1648 +1736938800,21879.25,21889.5,21877.5,21882.75,1770 +1736940600,21883.5,21928.5,21882.25,21911.5,4647 +1736942400,21910.75,21930,21895.25,21899.5,4166 +1736944200,21899.25,21925.75,21891.5,21911.75,3683 +1736946000,21911,21924.5,21894.25,21908,4612 +1736947800,21912.75,22243,21908.25,22195.25,45489 +1736949600,22195.5,22219.5,22158,22166,19928 +1736951400,22165.25,22259,22100.75,22241.25,71117 +1736953200,22242,22322,22240.75,22306,51527 +1736955000,22306.25,22314.75,22232.5,22233.75,39696 +1736956800,22233.75,22284.75,22233,22245.5,30171 +1736958600,22245.25,22246.75,22160.25,22187.25,37803 +1736960400,22187.25,22242,22176.25,22240.25,25983 +1736962200,22239.75,22279,22233,22236,21462 +1736964000,22236.5,22301.25,22235.25,22299.25,16947 +1736965800,22299.75,22309.75,22279.75,22294.25,16226 +1736967600,22294.75,22336.25,22291.25,22330.75,16088 +1736969400,22331.25,22349.5,22317.25,22333.5,18802 +1736971200,22333.25,22366.75,22328,22354.25,17897 +1736973000,22354.25,22360.5,22301.75,22309.75,44362 +1736974800,22309.75,22320,22284.5,22297,12896 +1736976600,22297.25,22299.25,22283.75,22290.75,2622 +1736982000,22303,22321.75,22292.25,22319.75,2333 +1736983800,22319.25,22335,22319,22329.25,1676 +1736985600,22329.25,22361.75,22322,22348.75,2356 +1736987400,22348.5,22355,22331.25,22339.5,1950 +1736989200,22340,22340,22319.5,22325.75,1905 +1736991000,22326.25,22342.5,22311.5,22315,2280 +1736992800,22315.5,22320.5,22298.5,22303.25,2194 +1736994600,22303.25,22317.5,22299.25,22312.5,1294 +1736996400,22311.75,22326.25,22307,22311.25,1595 +1736998200,22310.5,22317.25,22298.75,22307.25,1177 +1737000000,22306.5,22313.5,22302.5,22307,695 +1737001800,22307.5,22308,22296,22303.25,923 +1737003600,22304,22304.75,22287.25,22292.25,1995 +1737005400,22292.75,22304,22268.5,22280.75,3176 +1737007200,22280.25,22347.25,22267,22340.25,6092 +1737009000,22340.75,22370.75,22338.5,22354.75,4804 +1737010800,22354.5,22423.5,22346.5,22422,6364 +1737012600,22422,22474,22417.5,22469.5,6822 +1737014400,22469.25,22481.25,22418,22434.5,7267 +1737016200,22434.25,22463,22419.5,22453.5,5212 +1737018000,22453,22461.5,22402.5,22405.75,6500 +1737019800,22406.5,22409,22368.5,22388,5785 +1737021600,22388.5,22421,22359,22417,4620 +1737023400,22418.25,22426.5,22405.5,22412,3521 +1737025200,22412.75,22421.5,22397.75,22416.75,2838 +1737027000,22417.5,22432.25,22400.5,22421,3108 +1737028800,22421.5,22424,22366.75,22377,5221 +1737030600,22377.75,22394.25,22344.5,22353.75,6277 +1737032400,22354.5,22368,22334,22360,7358 +1737034200,22364,22398.5,22341,22388.5,12741 +1737036000,22388,22414.25,22367.25,22408.75,10038 +1737037800,22408.5,22412,22283.5,22292.75,66177 +1737039600,22291.5,22340,22250.25,22290.25,54776 +1737041400,22289.5,22341.25,22253.5,22338.75,37673 +1737043200,22338.75,22388.75,22300.5,22321.25,41045 +1737045000,22322,22338,22231.5,22314.75,34175 +1737046800,22314.25,22340,22283.25,22335.75,23284 +1737048600,22335.75,22338,22290.25,22299.5,16366 +1737050400,22300.5,22327.25,22252.75,22258.25,16823 +1737052200,22257.75,22267,22176.25,22204.5,34125 +1737054000,22204,22269.5,22191.25,22259.25,25192 +1737055800,22259.75,22294.75,22244.25,22288.5,18486 +1737057600,22288.5,22309.75,22231,22245.25,23842 +1737059400,22245.25,22264,22157.5,22162,40005 +1737061200,22162,22164.25,22086.25,22109.5,20725 +1737063000,22109.25,22128.75,22106.5,22128.25,3524 +1737068400,22141.5,22153.5,22123.25,22144.5,3100 +1737070200,22145,22150.25,22136.5,22149,1364 +1737072000,22147.5,22156,22141,22149,1788 +1737073800,22149.25,22156,22147.25,22154,1064 +1737075600,22154.5,22175.5,22152.5,22165.75,2039 +1737077400,22166.25,22188.25,22161.25,22179.25,1555 +1737079200,22179.75,22197.75,22179,22190.5,1438 +1737081000,22190.25,22191,22163.25,22172,1703 +1737082800,22172.25,22177.5,22160.5,22169.25,1610 +1737084600,22169,22197,22168.75,22195,1547 +1737086400,22194.5,22221.5,22192,22220.75,2212 +1737088200,22221,22221.5,22195.5,22203,1599 +1737090000,22203.5,22213.75,22202.25,22213,945 +1737091800,22212.75,22223.75,22204.25,22212.75,1625 +1737093600,22212,22213,22199.25,22206.5,1171 +1737095400,22207.5,22219.25,22191.25,22202.75,1570 +1737097200,22202.75,22207,22181.75,22186.5,2159 +1737099000,22186,22194.75,22165.75,22190,2154 +1737100800,22189.75,22204.25,22186,22200.75,2515 +1737102600,22200,22235.25,22198.5,22228.5,2779 +1737104400,22228.5,22270.75,22223,22266,4885 +1737106200,22265.75,22266.75,22248.5,22257.25,2297 +1737108000,22257.75,22267.75,22238.25,22250,2895 +1737109800,22249.25,22258,22240,22248.25,2292 +1737111600,22248.5,22268.5,22248.5,22262.75,1987 +1737113400,22263.25,22276.25,22234.5,22242.75,3672 +1737115200,22242.5,22266,22220.75,22262.25,4933 +1737117000,22262.25,22267.25,22242.5,22259,2973 +1737118800,22259.25,22366.25,22258,22360,12654 +1737120600,22360,22459.5,22358.75,22455.5,22589 +1737122400,22455.75,22596.5,22454.25,22560.75,39035 +1737124200,22561.25,22567.75,22401,22419.5,82850 +1737126000,22419.5,22495.75,22395.25,22442.5,54955 +1737127800,22442,22512,22430,22507.75,37545 +1737129600,22507.25,22552,22484.5,22542,31199 +1737131400,22542.25,22549,22488.75,22497.75,29475 +1737133200,22497.5,22540.5,22473.75,22537.5,23285 +1737135000,22538,22544,22519.25,22540.25,17792 +1737136800,22540,22586,22528.25,22566.75,23899 +1737138600,22566.75,22574,22526,22545.75,22344 +1737140400,22546,22558.75,22523,22545.25,20613 +1737142200,22545.25,22558,22525.5,22536.5,15718 +1737144000,22536,22541,22503.25,22514.75,23788 +1737145800,22515.25,22552.5,22493.5,22514.75,44024 +1737147600,22514.25,22518.5,22485.75,22503.75,13887 +1737149400,22504,22507.25,22492.5,22503,2768 +1737327600,22514,22532,22455,22468.5,4968 +1737329400,22467.75,22470,22440.5,22459,2829 +1737331200,22460,22473.75,22454.5,22461,1927 +1737333000,22461.25,22472,22449.75,22471,1613 +1737334800,22471,22491,22454.25,22460.75,2725 +1737336600,22460.25,22486,22457.25,22478,2147 +1737338400,22478.5,22485,22471,22480.25,1128 +1737340200,22480.25,22484,22464,22475.25,1158 +1737342000,22475.25,22488.5,22459.5,22472,1798 +1737343800,22471.5,22478.5,22464.75,22474.75,1215 +1737345600,22475.25,22481.5,22469,22471,976 +1737347400,22470.75,22480.25,22468,22479,615 +1737349200,22479,22485.5,22476.25,22479.75,700 +1737351000,22479.5,22484,22477.75,22483.5,419 +1737352800,22484,22496,22479,22495,1001 +1737354600,22495.25,22519,22492.25,22508.5,1766 +1737356400,22509.5,22515,22500.25,22504,1378 +1737358200,22503.5,22545.5,22502.75,22535.5,2403 +1737360000,22535.25,22552,22502.5,22516.25,3940 +1737361800,22517.25,22536,22509,22531.25,2252 +1737363600,22532.25,22547,22524,22534.25,1755 +1737365400,22535,22543.25,22527,22536.25,1052 +1737367200,22536.75,22544.75,22521.25,22537.25,1547 +1737369000,22538,22550.25,22529.5,22539,1260 +1737370800,22538.75,22544.5,22524,22530.5,1307 +1737372600,22531,22545,22530,22538.25,1223 +1737374400,22538.25,22540.75,22484.75,22490.5,3401 +1737376200,22490.5,22509.25,22489,22497.5,2441 +1737378000,22497,22498,22471.25,22477.5,3364 +1737379800,22477.25,22607.25,22452,22602,18185 +1737381600,22602.5,22640.75,22573.25,22637.25,10941 +1737383400,22637.75,22692.75,22627.25,22657,18056 +1737385200,22656,22656,22591,22602.5,13185 +1737387000,22602.25,22613.75,22555.25,22596.25,11288 +1737388800,22596.75,22628.75,22596,22621.5,7683 +1737390600,22621.75,22644.75,22601,22611,6050 +1737392400,22610.5,22631,22534,22573,10195 +1737394200,22571.5,22621.75,22567.5,22597,5225 +1737414000,22601.25,22652,22586.75,22645.5,3944 +1737415800,22647,22653.75,22619.5,22644.5,1906 +1737417600,22645.75,22660.25,22619.5,22627,3201 +1737419400,22628,22630.5,22366.25,22382.25,10365 +1737421200,22385.25,22540,22291.75,22507,11559 +1737423000,22506,22521,22434,22499.25,5294 +1737424800,22502,22525,22486,22487.5,3034 +1737426600,22486,22509,22475,22502,1569 +1737428400,22500.75,22561,22498.25,22551,3057 +1737430200,22550,22561.75,22523.25,22537.75,1767 +1737432000,22540.25,22544.25,22522.75,22531,928 +1737433800,22532.75,22534.5,22514.25,22518.25,973 +1737435600,22521.75,22528.75,22514.5,22521,770 +1737437400,22521,22525,22492.5,22504.5,1734 +1737439200,22504.5,22539.25,22504.5,22537.75,1124 +1737441000,22539.25,22540.5,22500.5,22514.25,1332 +1737442800,22513.25,22532.75,22496.75,22530.25,1368 +1737444600,22531,22558.25,22524,22550.5,2016 +1737446400,22549.25,22557.5,22521,22547.25,2732 +1737448200,22548.75,22586.5,22548.75,22564.25,2882 +1737450000,22564,22599.5,22559,22588.75,3192 +1737451800,22588.25,22622.5,22588.25,22621.25,3053 +1737453600,22621.5,22644.75,22613.25,22633.5,4061 +1737455400,22633.25,22633.5,22597.25,22602,2170 +1737457200,22602,22624.5,22587.5,22594.25,3144 +1737459000,22594,22609.75,22577.5,22588.25,2915 +1737460800,22589.5,22614.75,22557.5,22612.25,5290 +1737462600,22612,22621,22591.75,22609.5,4926 +1737464400,22609,22627.25,22596,22605,4358 +1737466200,22605,22643.5,22602.25,22639.25,5371 +1737468000,22639.5,22650.5,22608.75,22624.75,9309 +1737469800,22624.75,22632.25,22486.75,22545,72344 +1737471600,22544.75,22556.75,22439.75,22553.25,46930 +1737473400,22553.25,22563.5,22499.75,22548,34253 +1737475200,22547.75,22570.25,22507,22544.25,24533 +1737477000,22543.75,22596,22519.25,22588.75,27643 +1737478800,22589.25,22617,22563.75,22609.75,19427 +1737480600,22609.75,22657,22608,22655.25,23576 +1737482400,22655,22686,22633.75,22665.5,22583 +1737484200,22665.5,22676.5,22648.75,22666.75,14457 +1737486000,22666.75,22677.5,22625.75,22655,19287 +1737487800,22655.25,22656.5,22611,22638.75,17821 +1737489600,22638.75,22660.5,22628.75,22656.5,15398 +1737491400,22657,22669.5,22611.5,22628.5,34721 +1737493200,22628.75,22697.5,22622.5,22680.25,14845 +1737495000,22680.25,22690.25,22677.75,22686.5,2471 +1737500400,22723.25,22734.25,22682.25,22695.25,5224 +1737502200,22696.5,22726.5,22694.25,22724.25,1830 +1737504000,22724.25,22737,22718.25,22730.5,2634 +1737505800,22731.25,22757.75,22730.5,22751,2638 +1737507600,22750.75,22750.75,22725.5,22744.25,2636 +1737509400,22742.75,22755.25,22739,22747.75,1674 +1737511200,22747.75,22757.5,22747.5,22754.25,1255 +1737513000,22754.25,22764,22744,22748.5,1820 +1737514800,22749.25,22766.5,22747.25,22762,1692 +1737516600,22761.75,22772.25,22761,22770.75,1564 +1737518400,22770.5,22772,22766,22767.75,873 +1737520200,22767.75,22790.75,22767.75,22783.25,2218 +1737522000,22783,22783.25,22772.25,22772.25,860 +1737523800,22772.75,22776,22768.75,22772,771 +1737525600,22772.5,22780,22763.75,22769,1307 +1737527400,22769.5,22770.75,22753.5,22755.5,1200 +1737529200,22755.75,22777.5,22753.75,22773.5,1797 +1737531000,22775,22780.25,22760.25,22768,1352 +1737532800,22767.75,22795.75,22764,22785.25,3275 +1737534600,22785.5,22810.25,22783,22805.75,3508 +1737536400,22805.75,22813.25,22790.25,22810.25,4071 +1737538200,22810.75,22821,22794.25,22796.75,3262 +1737540000,22796.25,22803.25,22782.75,22799.75,2337 +1737541800,22800.25,22809.75,22798.25,22804.5,1929 +1737543600,22804,22819,22799,22809.25,2311 +1737545400,22809.75,22812.75,22797.75,22800,2260 +1737547200,22800.75,22826.75,22794,22812.5,3870 +1737549000,22812.25,22834,22811.25,22824.5,3401 +1737550800,22824.5,22838,22817.75,22834.75,4146 +1737552600,22835,22848.25,22827.5,22844,6344 +1737554400,22844.5,22847.25,22813,22828.25,12693 +1737556200,22827.75,22942,22816.5,22928,75600 +1737558000,22927.75,22951,22890,22927,43492 +1737559800,22926.75,22956.75,22907,22908.75,32834 +1737561600,22908.5,22967.5,22903.5,22966,31413 +1737563400,22966,22992.5,22959.75,22988.75,25706 +1737565200,22989.75,23007.5,22976,22981,21507 +1737567000,22981.25,22987.75,22960,22971.25,16388 +1737568800,22971.25,22976.25,22924.5,22930.75,24260 +1737570600,22931,22965.25,22927.25,22941.25,20476 +1737572400,22941.5,22958.75,22931,22933.75,16698 +1737574200,22934.25,22956,22920.5,22954.25,16524 +1737576000,22954.25,22955.5,22928,22929.25,15301 +1737577800,22929.5,22942,22896,22911.75,44198 +1737579600,22911.5,22919.5,22882.5,22884.75,12716 +1737581400,22885.25,22899.25,22881.5,22899,2914 +1737586800,22895.75,22898.75,22872.25,22877,2498 +1737588600,22877,22887,22874,22879.5,2274 +1737590400,22879.5,22885.25,22862,22868.5,1982 +1737592200,22868.5,22876.25,22857.25,22865,2045 +1737594000,22864.75,22880.75,22864.5,22871.75,2115 +1737595800,22872.25,22878.25,22858.75,22862.25,1604 +1737597600,22863,22863.25,22840,22860,2422 +1737599400,22860,22870.25,22859.25,22868.5,1586 +1737601200,22868,22879.25,22856.5,22869.25,2356 +1737603000,22868.5,22876.25,22861.75,22866,928 +1737604800,22866.5,22878.5,22865.5,22875,808 +1737606600,22875.25,22881,22872.25,22877.75,587 +1737608400,22877.5,22883,22872.75,22874.5,918 +1737610200,22874.25,22876.25,22864.5,22866.5,852 +1737612000,22867.5,22878.5,22860.5,22865,1134 +1737613800,22864.75,22867.75,22848.5,22856.25,1573 +1737615600,22857,22861.75,22843.75,22856.75,1756 +1737617400,22857,22859,22827.75,22834.5,2510 +1737619200,22834.5,22840,22810,22821,4188 +1737621000,22819.5,22820.25,22777,22794.75,4928 +1737622800,22794.75,22805.75,22769.5,22788.25,4974 +1737624600,22788.75,22815.5,22784.25,22808,3375 +1737626400,22807.75,22821,22798,22814.5,3156 +1737628200,22815.25,22815.25,22791.75,22795,2070 +1737630000,22794,22809,22787.75,22793.25,2804 +1737631800,22794.5,22818,22791,22812,3059 +1737633600,22812.5,22819,22786.5,22811.5,3648 +1737635400,22812,22819,22800.75,22814.25,3377 +1737637200,22813.5,22823,22791,22810.25,6254 +1737639000,22810,22833.5,22790.5,22810.25,10434 +1737640800,22810.5,22818,22791,22803.25,8508 +1737642600,22802.75,22832,22780,22811.5,52648 +1737644400,22812,22823.25,22782.25,22815.25,32146 +1737646200,22815.25,22855.5,22806.5,22845.5,29792 +1737648000,22846,22864,22810.75,22862.75,39128 +1737649800,22862,22885.5,22847.25,22861.75,32341 +1737651600,22862.25,22862.25,22834.25,22840.25,17145 +1737653400,22840.75,22854.75,22814.25,22852.5,20088 +1737655200,22852.5,22889.5,22845.75,22873.5,18454 +1737657000,22873.5,22899,22863,22868.75,18915 +1737658800,22868.75,22873.75,22837.75,22859.25,19713 +1737660600,22859.25,22877.5,22859.25,22868,14430 +1737662400,22867.75,22892.75,22857.5,22883.5,18008 +1737664200,22883.75,22957.75,22871.75,22955.75,43932 +1737666000,22956,22964.5,22924.5,22926.25,16546 +1737667800,22926.5,22938.75,22922.75,22935.75,2736 +1737673200,22932.5,22932.5,22909.75,22915,2296 +1737675000,22915,22928.75,22915,22924.25,1165 +1737676800,22925.25,22928.25,22919.5,22921.5,1070 +1737678600,22921.75,22924.5,22908.75,22922,5915 +1737680400,22922,22948,22918.25,22934.75,11755 +1737682200,22934.25,22935.75,22915.75,22924,7504 +1737684000,22924.25,22972.5,22920.75,22952.5,11182 +1737685800,22952.25,22967,22949.25,22963.5,2601 +1737687600,22963.25,22972.5,22917.75,22922,2648 +1737689400,22923,22930.25,22904.5,22917,3242 +1737691200,22917,22922.75,22893.25,22898.5,2781 +1737693000,22899.25,22913.5,22899.25,22909.5,1471 +1737694800,22909.25,22922.25,22904.75,22918.25,1402 +1737696600,22917.75,22924.75,22907.25,22910,1310 +1737698400,22911.25,22928.75,22907.75,22924.75,1739 +1737700200,22924.5,22929.5,22912.5,22917,1581 +1737702000,22917.5,22919.25,22895.75,22904.5,1900 +1737703800,22904.25,22909,22885.75,22899.5,1910 +1737705600,22898.75,22919.5,22893,22911.5,2267 +1737707400,22911.25,22922.25,22890,22897,3237 +1737709200,22896.75,22934.5,22894.75,22927.25,3315 +1737711000,22928,22936.25,22916.25,22918.75,1927 +1737712800,22918.75,22923,22907.75,22910,2365 +1737714600,22911,22923.5,22899,22921.5,10862 +1737716400,22922,22926.25,22910.25,22911.75,7131 +1737718200,22911.75,22924.75,22904.25,22924,3598 +1737720000,22924,22954.75,22922.75,22953.5,3380 +1737721800,22953.5,22957.75,22932,22945.75,3293 +1737723600,22945,22946,22922.25,22931.5,5052 +1737725400,22932,22934.75,22910,22925,4506 +1737727200,22924.75,22966.75,22921.5,22958,14406 +1737729000,22958.25,22992.25,22913.75,22972.25,59132 +1737730800,22972,22984.25,22901.25,22907.5,41914 +1737732600,22908,22932.5,22892,22900.5,27708 +1737734400,22900.75,22929.5,22884.25,22927.25,25592 +1737736200,22927.25,22949.75,22889.75,22896.75,24603 +1737738000,22897,22922.25,22882.5,22891,21886 +1737739800,22891,22902.25,22844.75,22855.5,22270 +1737741600,22855.75,22866.5,22823.25,22848.75,24165 +1737743400,22848.5,22861.75,22776.25,22781.75,28396 +1737745200,22782.25,22804.25,22758,22782.25,28888 +1737747000,22781.75,22810.75,22776.75,22782,17256 +1737748800,22782,22804.75,22771,22778.5,18986 +1737750600,22778.25,22833.25,22774.75,22822.5,36682 +1737752400,22822.5,22832.75,22805.75,22815.75,10762 +1737754200,22815.75,22823,22809.75,22821.75,2208 +1737932400,22685,22685,22547,22557.25,15824 +1737934200,22557.75,22595.75,22552.75,22579.75,6950 +1737936000,22579.5,22587.25,22551.5,22557.5,5263 +1737937800,22557.25,22566.75,22481.5,22498.25,9077 +1737939600,22497.5,22530,22469.25,22490,9366 +1737941400,22490.75,22497.25,22402.75,22442,12326 +1737943200,22442.5,22450,22413.5,22441.25,6190 +1737945000,22440.75,22455,22435,22436.75,4339 +1737946800,22437,22477,22427.25,22460.5,5312 +1737948600,22461,22465.25,22435,22438.5,3656 +1737950400,22439.25,22446,22404,22424.5,4584 +1737952200,22425.5,22425.5,22387.5,22411.25,4683 +1737954000,22411.25,22420.75,22350.75,22356.75,6508 +1737955800,22356.5,22366.5,22325,22346.25,7194 +1737957600,22347.25,22354,22321.75,22331.5,4400 +1737959400,22330.5,22330.5,22271,22302.5,8669 +1737961200,22302.75,22326,22232.5,22249.5,11130 +1737963000,22249.5,22270.25,22196.75,22198,9686 +1737964800,22198.75,22226.5,22118.5,22161.25,22813 +1737966600,22160.75,22188.75,22107.25,22156.5,14929 +1737968400,22156.75,22183,22104.75,22114.25,18272 +1737970200,22115,22156.25,22069,22078.25,13424 +1737972000,22078.25,22084,21951.75,21959,20944 +1737973800,21959,21977.25,21677.75,21800.75,40688 +1737975600,21801.75,21924.5,21792,21850,24343 +1737977400,21848,21946.5,21834.25,21914,13169 +1737979200,21913,21995.5,21910,21979,14186 +1737981000,21979.25,22020.5,21964.75,21998.5,12797 +1737982800,21997,22084,21947.75,22077,19029 +1737984600,22077.75,22088.75,22038.75,22074,20436 +1737986400,22072.5,22075,22017,22037.75,19615 +1737988200,22037.5,22255,22023,22248.25,108274 +1737990000,22248,22284.25,22142,22281.5,70447 +1737991800,22281.5,22332.5,22222.5,22225.5,61227 +1737993600,22226,22240.25,22108,22124.25,49232 +1737995400,22124,22195.75,22099.5,22123.25,50274 +1737997200,22124.5,22181.25,22076.25,22141.25,35059 +1737999000,22140.75,22169.75,22054.25,22056.25,27923 +1738000800,22056.5,22105.5,22052.75,22063.5,23747 +1738002600,22063.25,22131,22059.75,22064.75,26959 +1738004400,22065.75,22174.5,22064.75,22166.25,30063 +1738006200,22166,22167.25,22009,22047,40124 +1738008000,22047,22122.5,22041.5,22091.5,36342 +1738009800,22091,22179,22086.75,22172,58887 +1738011600,22172.5,22244,22164.75,22231.75,22293 +1738013400,22231.75,22233.25,22208.25,22218.5,4069 +1738018800,22257.25,22271.5,22158.75,22182.5,7867 +1738020600,22183.5,22245.75,22174,22240.75,3901 +1738022400,22241,22255,22207.5,22212,3124 +1738024200,22212.25,22214,22183.75,22200,2619 +1738026000,22199.5,22237,22199.5,22228.25,2612 +1738027800,22226.5,22241.25,22142,22152,4377 +1738029600,22150.25,22223,22133,22208.5,3654 +1738031400,22206,22215,22184.25,22205.25,1998 +1738033200,22205.5,22234,22197.5,22228.5,2138 +1738035000,22228,22245.75,22197,22203.75,2493 +1738036800,22203.25,22218,22191.5,22199.5,1994 +1738038600,22198.75,22219.25,22189.75,22216,1207 +1738040400,22214.75,22229,22194.5,22199.75,1182 +1738042200,22198.5,22207.5,22160.25,22206.25,2295 +1738044000,22206.5,22222.75,22199.5,22210,1865 +1738045800,22210.25,22227,22178.25,22205,2280 +1738047600,22203.5,22251,22187.75,22241.25,3111 +1738049400,22241.25,22265.25,22230.75,22254.25,3599 +1738051200,22255.25,22276.5,22203.25,22219.5,6932 +1738053000,22221.75,22312.75,22218.25,22308.5,5437 +1738054800,22309.25,22319,22273.25,22275.5,6998 +1738056600,22275.5,22311,22259.25,22309.25,4636 +1738058400,22310.25,22337.5,22303,22323.5,6119 +1738060200,22324.25,22327.25,22303,22306,3478 +1738062000,22306,22324.25,22277,22277.75,3952 +1738063800,22277.75,22287,22240,22255.5,5434 +1738065600,22255.75,22262,22177.5,22189,8250 +1738067400,22188.5,22230.5,22171.75,22220.25,8092 +1738069200,22220,22272,22204.25,22263,10261 +1738071000,22263.25,22271,22196,22214.75,11879 +1738072800,22215,22224,22181,22216,12227 +1738074600,22216.75,22233.5,22073.5,22197,84547 +1738076400,22198.75,22395.75,22195,22381,66217 +1738078200,22381.25,22386.5,22309,22369.5,46114 +1738080000,22370,22393,22301.5,22318.75,38557 +1738081800,22320,22389,22302.25,22386.5,36111 +1738083600,22386.75,22477.5,22384.5,22463.25,37886 +1738085400,22464,22474,22437.75,22458.75,22849 +1738087200,22458.75,22498,22454.5,22467.25,22619 +1738089000,22468,22476.5,22435.5,22454.25,21947 +1738090800,22454.5,22477,22427.5,22472.5,20115 +1738092600,22472.75,22540,22472.5,22529.5,25524 +1738094400,22529.25,22536.5,22499.25,22530.5,22339 +1738096200,22530.25,22536,22472,22489.5,43315 +1738098000,22489.5,22490,22464.5,22475.25,12588 +1738099800,22475.5,22480.75,22465.25,22472.5,2258 +1738105200,22473,22493,22444.5,22484,2443 +1738107000,22484.25,22485.25,22456.5,22459.5,1758 +1738108800,22460,22485.75,22449,22469.75,2339 +1738110600,22470.25,22481.5,22458.25,22480.25,1279 +1738112400,22479.5,22486,22468.25,22484.75,1200 +1738114200,22484.5,22490.5,22479.25,22480.75,1404 +1738116000,22480.5,22486.5,22474.25,22479.5,845 +1738117800,22480,22500.25,22479.75,22493,1356 +1738119600,22493,22496.25,22472.25,22481,1562 +1738121400,22481,22498,22473,22497,926 +1738123200,22497.5,22522.75,22497.25,22519.75,2187 +1738125000,22519.5,22520.75,22509.25,22510,1066 +1738126800,22511,22517,22506.75,22513.5,713 +1738128600,22512.75,22512.75,22491,22494.25,1306 +1738130400,22494.5,22594,22494.5,22566.25,6768 +1738132200,22567.75,22600.25,22566.25,22577,2833 +1738134000,22577,22579.25,22556,22567.75,1967 +1738135800,22568.25,22584.75,22559.25,22583.5,2191 +1738137600,22583,22609,22578,22589.25,4543 +1738139400,22589.75,22611,22576.75,22581.5,3858 +1738141200,22580.25,22590.25,22542.5,22567.5,6829 +1738143000,22567.5,22591.5,22549,22582,3625 +1738144800,22581.5,22585,22556.5,22560,2689 +1738146600,22559.5,22588.5,22554.75,22579,3181 +1738148400,22579.5,22582,22562.25,22573.5,1989 +1738150200,22574,22604,22563.5,22595,2711 +1738152000,22595.5,22597.5,22571,22584,3618 +1738153800,22583.25,22585.25,22553,22561.25,2813 +1738155600,22560.5,22561.25,22481.5,22499.25,9725 +1738157400,22499.25,22517,22474.25,22516.5,10065 +1738159200,22516.25,22541,22509.25,22514,11767 +1738161000,22513.75,22520.25,22408,22433,64136 +1738162800,22432.5,22478.5,22394.5,22416.75,47690 +1738164600,22417.25,22444,22370,22420,36017 +1738166400,22420.75,22439,22391,22403.5,27758 +1738168200,22403,22428.25,22380.75,22398,27473 +1738170000,22397.75,22462.25,22394,22442.75,20600 +1738171800,22443,22452.25,22392.25,22398.75,15868 +1738173600,22399.25,22409.5,22281,22406.5,52704 +1738175400,22407.5,22430,22364,22381.25,20272 +1738177200,22378,22398.25,22300.75,22313.75,39630 +1738179000,22313.5,22492,22301.5,22452.75,51632 +1738180800,22452.5,22511,22376.75,22497.75,34513 +1738182600,22499.5,22514.75,22385.5,22444.25,45002 +1738184400,22444.75,22518.5,22301,22499.75,26689 +1738186200,22501,22524,22421,22486.25,13038 +1738191600,22461.75,22500.25,22419.75,22430,6510 +1738193400,22431,22461,22429.5,22453,2414 +1738195200,22452.5,22494,22440,22491.5,2493 +1738197000,22491.75,22501.75,22487.5,22499.25,2341 +1738198800,22499.5,22544,22492.5,22539.5,3849 +1738200600,22539.25,22581,22537,22563.75,4086 +1738202400,22564,22587.25,22564,22583.25,2750 +1738204200,22583,22593,22569.75,22569.75,1797 +1738206000,22571,22583.25,22567.75,22579.75,1659 +1738207800,22580.5,22589.25,22570,22587.25,1421 +1738209600,22587.5,22594,22584,22585.5,1202 +1738211400,22586,22586.5,22573.25,22574,1112 +1738213200,22574,22575,22562.25,22571,1092 +1738215000,22570.5,22577.25,22559.75,22573.5,1202 +1738216800,22574,22579.5,22554.25,22556.25,1125 +1738218600,22557,22557.5,22545.25,22556.25,1328 +1738220400,22555.5,22562.75,22536.25,22562.75,1859 +1738222200,22562.75,22584.5,22560.25,22576,1941 +1738224000,22576,22629.5,22564.75,22609.5,5479 +1738225800,22608.75,22617.5,22595.75,22615.75,2772 +1738227600,22615.5,22615.5,22575.25,22580.25,3616 +1738229400,22581.75,22583.5,22546,22548.75,2957 +1738231200,22548.75,22562,22523,22536.75,3673 +1738233000,22537,22560,22531.75,22534.25,2710 +1738234800,22534.25,22578.75,22533.75,22569.25,3394 +1738236600,22569.25,22584.75,22548.75,22554.75,3862 +1738238400,22555.5,22569,22488.25,22501.25,8746 +1738240200,22502.25,22550.25,22491.75,22545.25,4667 +1738242000,22545.25,22563.25,22531.75,22551,5168 +1738243800,22549.75,22582.75,22519.25,22582,10550 +1738245600,22582.5,22593,22521.75,22564.25,12753 +1738247400,22564,22662.75,22510.75,22588,76641 +1738249200,22588,22590.25,22436,22445.5,58056 +1738251000,22446,22506.5,22375.25,22376.25,47054 +1738252800,22376.75,22466.75,22333.5,22464.25,45534 +1738254600,22463.75,22539.75,22428.25,22524.25,33163 +1738256400,22524.25,22524.25,22419.75,22435.25,26907 +1738258200,22436.75,22468.25,22417.25,22466.75,19497 +1738260000,22466.75,22487,22441.25,22465,18744 +1738261800,22465.25,22526.25,22460.5,22520.5,16458 +1738263600,22520.5,22538.5,22501.25,22524.5,15082 +1738265400,22524.25,22575.5,22511.25,22573.75,16993 +1738267200,22573.75,22614,22569.5,22604.75,22064 +1738269000,22604.5,22604.5,22437.25,22537,81995 +1738270800,22537.25,22584,22511.5,22547.75,16662 +1738272600,22546.75,22605.75,22492,22522.75,7260 +1738278000,22594,22639.25,22577,22585.5,5439 +1738279800,22584.25,22616.5,22574,22612,2984 +1738281600,22612,22623,22587.25,22621,1925 +1738283400,22621,22634.25,22610.5,22623,1911 +1738285200,22621,22648.5,22594,22640.75,4525 +1738287000,22639.25,22694,22637,22688.5,4266 +1738288800,22689.25,22701.75,22661.75,22664.5,2525 +1738290600,22664.25,22670.5,22652,22654.25,2248 +1738292400,22654,22668.75,22650.75,22657.75,1094 +1738294200,22657.5,22662.25,22645.75,22652.5,1392 +1738296000,22652.75,22660.5,22647.75,22648,761 +1738297800,22649,22652,22636,22643.75,1483 +1738299600,22644.75,22658.75,22641.5,22651,1181 +1738301400,22650.5,22653.5,22643.25,22651.25,852 +1738303200,22650.75,22675.75,22645.75,22675.75,1535 +1738305000,22674.5,22687.5,22669.5,22674.75,1774 +1738306800,22675.75,22721.25,22671,22704.5,4005 +1738308600,22704,22708.75,22693,22703.5,2241 +1738310400,22703,22708.5,22680.25,22689,3351 +1738312200,22689,22704,22656.75,22666.75,2718 +1738314000,22667.75,22708.5,22667.25,22708.5,3448 +1738315800,22708.75,22714.75,22689.75,22696.5,2313 +1738317600,22696.5,22706.25,22687,22701.5,2000 +1738319400,22703,22707.25,22686,22695.5,4023 +1738321200,22695,22719.25,22694.25,22709.75,2612 +1738323000,22710,22724.25,22704.75,22718.75,3012 +1738324800,22718.5,22727,22702.75,22708.5,4268 +1738326600,22708.25,22714,22695,22696.75,2991 +1738328400,22696.75,22709.25,22689,22699.75,4356 +1738330200,22703.25,22722.75,22669.75,22705.5,11800 +1738332000,22705.25,22705.25,22664,22688.5,11858 +1738333800,22688,22786.25,22679,22782.25,59420 +1738335600,22781.25,22837.5,22779.75,22811,43869 +1738337400,22810.5,22871,22807.25,22851.25,39062 +1738339200,22850.75,22880,22825.75,22832,26994 +1738341000,22831.5,22845.75,22791,22817,26086 +1738342800,22817.75,22851.5,22779,22849,28858 +1738344600,22849,22853,22818,22829,16960 +1738346400,22829.5,22840.5,22724,22729,38675 +1738348200,22729,22741.25,22635,22665.75,58246 +1738350000,22666,22695.75,22586,22630.5,43083 +1738351800,22630.75,22653,22498.75,22575,44631 +1738353600,22574.5,22574.5,22456.5,22471.75,35451 +1738355400,22473,22555.5,22449.75,22494.75,60100 +1738357200,22495,22506,22447.75,22489.25,18447 +1738359000,22489.5,22491.5,22461.25,22485,4686 +1738537200,22114,22114,21857,21993.5,20165 +1738539000,21995,22054,21980.25,22029,6928 +1738540800,22028,22069.5,21941.5,22017.5,9954 +1738542600,22017.25,22044,22007,22031.75,4853 +1738544400,22030.25,22061,21979.5,22049.5,5982 +1738546200,22049.75,22064,21983.5,21988.25,6717 +1738548000,21988.5,21992,21947,21964.75,5369 +1738549800,21966,21967,21890.5,21943.75,7165 +1738551600,21943,21958,21909.5,21955.5,3540 +1738553400,21954.75,21973,21932.25,21949.75,3015 +1738555200,21948.5,21966.75,21919.75,21928.75,2980 +1738557000,21929.25,21940.5,21895,21932.5,3073 +1738558800,21933,21955.25,21912.25,21943.75,2597 +1738560600,21941.5,21991,21931,21986,3100 +1738562400,21985,22004,21958,21965,3380 +1738564200,21965.75,22015,21965.75,21980,4198 +1738566000,21982,22021.25,21981.75,22016.75,4268 +1738567800,22017.75,22068,21997.75,22031.75,4549 +1738569600,22032.25,22166,22032.25,22126,9260 +1738571400,22124.5,22151.25,22094.25,22119,5171 +1738573200,22120.25,22141,22080.5,22114.5,6271 +1738575000,22114.5,22146,22088.25,22097.5,3930 +1738576800,22095.5,22128.75,22072.25,22119.5,4009 +1738578600,22121.5,22160.5,22121.5,22146.75,3350 +1738580400,22147.5,22186,22143.25,22149.5,4885 +1738582200,22149.25,22158.75,22111,22138.5,4919 +1738584000,22138.75,22144.75,22089.75,22127.75,7760 +1738585800,22127.5,22130.5,22069.5,22093.25,7057 +1738587600,22094.25,22161.5,22077,22135,12088 +1738589400,22135.5,22150,22089,22116.5,6385 +1738591200,22116.25,22145.75,22094.75,22129.5,14645 +1738593000,22129.5,22228.5,22085.5,22130,85767 +1738594800,22129.25,22276.5,22027.25,22266.25,80425 +1738596600,22266.25,22367.75,22235.25,22334,57603 +1738598400,22333.5,22388.5,22254.75,22319,46023 +1738600200,22319,22375.5,22280.5,22296.5,30073 +1738602000,22296,22370,22276.5,22306.5,23802 +1738603800,22306.5,22340,22255,22315.25,33040 +1738605600,22314.75,22351,22264.75,22328,26055 +1738607400,22327.75,22387,22312.75,22381.75,19858 +1738609200,22381,22433.75,22362,22403,24421 +1738611000,22403.75,22428.25,22391.25,22399.5,17397 +1738612800,22400.25,22420.75,22365.75,22372,18518 +1738614600,22372,22384.75,22312.5,22320.25,38145 +1738616400,22320.25,22430,22302.25,22421.25,18055 +1738618200,22423,22493.75,22405,22467.25,9100 +1738623600,22506,22514,22476.75,22480.5,3601 +1738625400,22481.5,22492.75,22467.5,22485.5,2126 +1738627200,22485.25,22490.75,22450.5,22464.25,2573 +1738629000,22464.25,22479,22455.5,22463,1866 +1738630800,22462.75,22463.5,22409.5,22423,3688 +1738632600,22423,22428.75,22394,22423.75,2641 +1738634400,22423.75,22429.5,22404.25,22418.5,2057 +1738636200,22418,22418,22376,22382.5,2588 +1738638000,22382.75,22387,22364.75,22378.25,2139 +1738639800,22379.5,22383,22340,22363.75,2343 +1738641600,22364.5,22389.75,22364,22387.75,1669 +1738643400,22387.5,22388,22355.75,22363.25,1848 +1738645200,22363.25,22365.5,22156.5,22248.5,12291 +1738647000,22248,22324,22231.75,22272.25,4554 +1738648800,22273.25,22288.75,22251.25,22272.25,2396 +1738650600,22274,22316.75,22242.25,22314.25,2738 +1738652400,22314.5,22338.75,22301,22317.5,2715 +1738654200,22318.5,22338.75,22310,22319.75,1925 +1738656000,22319.75,22336,22271.5,22281.75,4213 +1738657800,22280.25,22295.25,22226.5,22277,4636 +1738659600,22277.75,22317.25,22275,22300,3872 +1738661400,22301.5,22303.75,22270,22283.5,2398 +1738663200,22282.75,22315.75,22271.75,22303.75,2289 +1738665000,22304.75,22312,22284.25,22304.75,1854 +1738666800,22304.5,22340.5,22289,22323.25,3510 +1738668600,22323.75,22336.5,22309.75,22313,2179 +1738670400,22315,22368.25,22315,22364,4797 +1738672200,22364,22412.5,22349,22371,8168 +1738674000,22369.5,22389.5,22340.5,22372.25,7372 +1738675800,22372.25,22376,22335,22348.5,5538 +1738677600,22348.75,22364,22326.5,22335.25,9214 +1738679400,22335.25,22489.75,22319.25,22473.75,59281 +1738681200,22475,22577.5,22475,22554.5,52834 +1738683000,22554.5,22594,22534.25,22547.25,31583 +1738684800,22548.5,22599.5,22548.25,22597.75,21075 +1738686600,22597.5,22608,22548,22571.5,22645 +1738688400,22572,22574.75,22470,22476.25,28497 +1738690200,22477,22539.25,22464,22536.75,24396 +1738692000,22537.5,22552.25,22484,22547.25,18039 +1738693800,22547,22560,22536,22536,11683 +1738695600,22536.75,22594,22526.5,22574,17612 +1738697400,22574,22589.25,22523.5,22552.75,17325 +1738699200,22552,22572,22540,22543.25,17329 +1738701000,22543.75,22599.25,22539.25,22582.25,28274 +1738702800,22581.75,22605.75,22505.5,22519,20597 +1738704600,22518.75,22528.5,22486,22497.5,4673 +1738710000,22476,22508.5,22464,22499,3559 +1738711800,22499.25,22506,22478.5,22480.5,1705 +1738713600,22482.25,22506.5,22469.5,22503.75,3046 +1738715400,22504,22531,22504,22512,2719 +1738717200,22511.5,22537.75,22510,22524,2720 +1738719000,22524.75,22525.25,22481,22484.25,2764 +1738720800,22483.5,22493.25,22472.5,22482.75,2202 +1738722600,22481.5,22502.5,22475,22478.25,1882 +1738724400,22479.25,22490,22466.5,22471.75,1854 +1738726200,22473.25,22483.75,22451.25,22457,1786 +1738728000,22456.5,22465.75,22448.25,22462.25,1708 +1738729800,22463,22477.5,22460.75,22475.5,1466 +1738731600,22475.75,22481.25,22461.5,22466,1352 +1738733400,22466.5,22469,22444.5,22453.5,1761 +1738735200,22455,22463.25,22442,22454.75,2123 +1738737000,22455.75,22458.25,22422,22433.25,3113 +1738738800,22432.25,22434.5,22404,22419,3921 +1738740600,22419.5,22431.75,22395.25,22429,2915 +1738742400,22428,22452.5,22420.25,22449.75,4566 +1738744200,22449.5,22454.75,22365.25,22383.25,8930 +1738746000,22384,22420,22371.75,22380.25,6518 +1738747800,22380.5,22384,22349.5,22355,5448 +1738749600,22355,22387.75,22343.75,22381.25,3735 +1738751400,22381,22396.5,22375.25,22393,2982 +1738753200,22393.5,22407.5,22388.25,22400,2566 +1738755000,22400,22411.25,22391,22408,2878 +1738756800,22408.5,22413.75,22385,22413.5,5020 +1738758600,22413.5,22429,22401.75,22425,3930 +1738760400,22425.25,22445.5,22400.5,22442.5,8920 +1738762200,22441.5,22467.75,22422.75,22443.25,8196 +1738764000,22443,22470.5,22424,22464.5,9185 +1738765800,22465,22505.5,22433,22479.25,60237 +1738767600,22478.75,22527.75,22415,22495.25,54743 +1738769400,22495,22519,22459.5,22506.25,29099 +1738771200,22505.25,22547.25,22476.75,22535,28591 +1738773000,22535.75,22633.25,22527.5,22625,37248 +1738774800,22625,22656.5,22613.25,22620.75,26512 +1738776600,22621.75,22632.25,22598.25,22618.75,16013 +1738778400,22619.5,22629.25,22586,22605,13879 +1738780200,22604.5,22636.25,22594.25,22624.5,15173 +1738782000,22624.5,22650.25,22620,22631.5,12597 +1738783800,22631.5,22638,22617,22623.5,11794 +1738785600,22622.75,22667,22622.75,22657.75,15445 +1738787400,22657.5,22683,22603.75,22675.25,35642 +1738789200,22675,22709,22664,22681.5,16650 +1738791000,22681.5,22687.5,22665.25,22684.5,3882 +1738796400,22678.5,22683.5,22663.75,22676.25,1835 +1738798200,22675.5,22689.5,22664.75,22687,1477 +1738800000,22686.25,22711.75,22684.75,22704.25,2419 +1738801800,22703.75,22707.5,22679.25,22688,1620 +1738803600,22688.5,22699,22682,22690.25,1296 +1738805400,22690.5,22693.75,22677.25,22681.75,1237 +1738807200,22681.5,22695,22672.25,22694.75,1517 +1738809000,22694,22698.5,22691,22694.75,750 +1738810800,22695,22702.5,22685.75,22687.5,1158 +1738812600,22686.5,22696.25,22683,22695,681 +1738814400,22694,22706.5,22692,22705,1104 +1738816200,22705,22720.25,22703.75,22718.5,1472 +1738818000,22718.5,22742.5,22716.5,22738.75,2537 +1738819800,22738.75,22746.75,22731.25,22742.5,1524 +1738821600,22743.5,22744.25,22731.5,22737.25,1137 +1738823400,22737.75,22738.5,22721.25,22724,1349 +1738825200,22724.5,22744.75,22713.5,22720.5,2407 +1738827000,22720.25,22723.5,22696.75,22701.75,1880 +1738828800,22701.75,22715.5,22684,22709.25,3529 +1738830600,22709.25,22728.75,22705,22717,2813 +1738832400,22717,22744,22707,22723.5,3384 +1738834200,22722.5,22730,22706.25,22708.25,2148 +1738836000,22708.75,22724,22698,22699.75,2291 +1738837800,22699.75,22708.75,22688.5,22693.25,3180 +1738839600,22692.5,22692.5,22651.75,22662.75,4639 +1738841400,22662.5,22669,22630.5,22640,4945 +1738843200,22638.75,22658,22619.75,22653.5,4689 +1738845000,22653,22680,22639.25,22677.75,5025 +1738846800,22678,22689.75,22666.75,22680,4654 +1738848600,22680.5,22691.25,22656.75,22690.25,7495 +1738850400,22689.75,22697,22675.25,22691.25,8072 +1738852200,22691,22737.75,22652.25,22704,54485 +1738854000,22703.5,22762.75,22679,22706.75,42652 +1738855800,22705.75,22750,22654.25,22685.75,39036 +1738857600,22686,22729,22682.25,22714.5,18192 +1738859400,22714.75,22717.25,22667.75,22684.75,17928 +1738861200,22686,22720.75,22662,22696.25,16091 +1738863000,22696.5,22744.75,22682.25,22729.5,14477 +1738864800,22729.5,22751.75,22715.75,22744.25,16746 +1738866600,22744.25,22755.75,22724,22730.5,12832 +1738868400,22729.25,22744.25,22702.5,22711.5,11800 +1738870200,22712,22714,22625.5,22661.5,32112 +1738872000,22661.25,22708.25,22649.25,22704,15257 +1738873800,22704.5,22796.25,22702.5,22784.75,34207 +1738875600,22785,22790.25,22675.75,22755.5,20225 +1738877400,22756.5,22785.5,22746,22759.25,5541 +1738882800,22731.75,22771,22721.5,22765.25,2882 +1738884600,22765.25,22769.5,22757,22768,1191 +1738886400,22767,22773,22759.5,22766.25,1217 +1738888200,22767.75,22780.25,22757.5,22778.5,1273 +1738890000,22778.5,22790,22775.75,22780.25,1862 +1738891800,22780.25,22810.5,22779.5,22805.5,2150 +1738893600,22806,22813.25,22796,22800.5,1160 +1738895400,22801.5,22806.75,22796,22805,733 +1738897200,22805.5,22808.5,22791.25,22793,1328 +1738899000,22793,22798,22778.5,22786.25,1787 +1738900800,22786.5,22788.25,22772.25,22775,766 +1738902600,22775,22779,22769.5,22771,961 +1738904400,22771,22774.25,22764.75,22767,828 +1738906200,22768.25,22772.25,22759,22767.25,1224 +1738908000,22767.25,22768,22740.25,22753.75,1821 +1738909800,22753.75,22775.75,22741.25,22774.25,1887 +1738911600,22775.25,22785.25,22769.25,22776.5,1949 +1738913400,22777,22788.25,22775,22775,1295 +1738915200,22774.75,22795.75,22747,22758,3566 +1738917000,22758.25,22773.5,22752.75,22758.5,2197 +1738918800,22758.25,22776.5,22750.25,22758.25,2703 +1738920600,22758.75,22780,22756,22769.25,2232 +1738922400,22768.5,22780.25,22763,22776.75,1411 +1738924200,22778,22780.75,22761.5,22768.25,1552 +1738926000,22767.75,22775,22755,22763.5,1758 +1738927800,22763.25,22790,22762.5,22786,1910 +1738929600,22785.25,22791,22778.5,22781.25,1936 +1738931400,22781.25,22785.5,22770.25,22779,1817 +1738933200,22778.75,22784.25,22752.75,22768.75,4024 +1738935000,22763.25,22844,22704.25,22792.25,21061 +1738936800,22792.5,22808.25,22777.75,22799.75,8865 +1738938600,22800,22882,22783.75,22818,54602 +1738940400,22818,22819,22600,22659,84024 +1738942200,22658.25,22718,22527,22636,57969 +1738944000,22635.5,22673.25,22540,22570,53228 +1738945800,22571,22600.25,22520.75,22543.25,37712 +1738947600,22542.75,22589,22499,22539.25,47772 +1738949400,22538.75,22597,22520.75,22566.5,21171 +1738951200,22566.75,22644.75,22559.5,22624.25,21240 +1738953000,22625,22639.75,22533,22538.25,22228 +1738954800,22539,22551.5,22487.25,22492.5,20229 +1738956600,22492,22538,22480,22521.5,20986 +1738958400,22521,22521,22466.75,22488.75,20695 +1738960200,22488.75,22535.25,22486,22502.25,34189 +1738962000,22502.5,22517.5,22495.75,22499.5,11488 +1738963800,22499.75,22503.25,22488.5,22489.25,2447 +1739142000,22377.25,22473.75,22332,22462,6451 +1739143800,22462.75,22571,22461.5,22558.75,5503 +1739145600,22559.25,22591.75,22556.25,22569,3511 +1739147400,22570,22614,22568.25,22613.5,4215 +1739149200,22612.75,22614,22581.75,22585,5007 +1739151000,22586,22590.5,22579.25,22586,1380 +1739152800,22585,22590.25,22573.25,22582.75,1894 +1739154600,22582.25,22597,22580.25,22589.5,1478 +1739156400,22590.25,22594.25,22582.75,22588.75,887 +1739158200,22588.75,22605.25,22587.75,22603.75,1267 +1739160000,22603.5,22615,22601.75,22612.75,1279 +1739161800,22613.25,22616.5,22595.75,22597.75,1320 +1739163600,22599,22633.75,22598,22630,2625 +1739165400,22630.5,22646.5,22622.75,22627.75,2338 +1739167200,22628.5,22630,22610.25,22610.75,1351 +1739169000,22610.5,22610.5,22597,22608.25,1478 +1739170800,22608.75,22616,22597,22609,1843 +1739172600,22609.75,22615.75,22599,22604.25,1261 +1739174400,22604,22630,22597.25,22622,2624 +1739176200,22621.5,22621.75,22602.75,22608.5,2153 +1739178000,22609,22628.5,22599,22625.25,2593 +1739179800,22625.5,22629,22604,22622.75,1906 +1739181600,22622.25,22644,22621,22638.25,3660 +1739183400,22636.75,22649,22634,22640.25,1973 +1739185200,22640,22659.5,22609.25,22657.25,4353 +1739187000,22657.5,22666.5,22649.25,22656.25,1956 +1739188800,22656,22660.75,22643,22651.25,2422 +1739190600,22650.75,22653.5,22636,22653,2917 +1739192400,22653.25,22677,22647.25,22674.25,4386 +1739194200,22674.5,22699.5,22672,22694.25,6181 +1739196000,22694.5,22705.5,22658,22678.5,8921 +1739197800,22678.25,22723,22658,22705,50285 +1739199600,22706.5,22787.5,22696.5,22777,39807 +1739201400,22777.25,22808,22775.5,22779.75,29684 +1739203200,22779.5,22800.5,22758.25,22769.25,23188 +1739205000,22769.25,22787,22750.25,22785.5,17205 +1739206800,22785.5,22786.25,22731.25,22739.25,19897 +1739208600,22739.25,22782.25,22737.25,22780,12312 +1739210400,22779.75,22790.75,22772,22778.75,10447 +1739212200,22779.25,22800.25,22773,22792.75,10332 +1739214000,22792.5,22795.5,22770.75,22784.5,12059 +1739215800,22784.5,22789,22759,22776,11799 +1739217600,22776.5,22789.5,22766,22776.5,11582 +1739219400,22777,22779.25,22746.75,22757.75,33358 +1739221200,22757.75,22761.75,22735.25,22748.5,10196 +1739223000,22748,22753,22745.5,22751,1911 +1739228400,22746,22746.25,22687.75,22698.5,4154 +1739230200,22699.5,22713.5,22697.75,22709.75,1672 +1739232000,22710,22715,22697,22712.25,1500 +1739233800,22713,22730.25,22711.5,22723.25,2444 +1739235600,22723.25,22726.75,22703,22705.25,1646 +1739237400,22705.5,22724,22705,22709.5,1737 +1739239200,22709.5,22711,22670.75,22682.25,3330 +1739241000,22683,22683.75,22664.25,22676.75,2232 +1739242800,22677.5,22689,22666.5,22685.25,1793 +1739244600,22685.25,22698,22683.25,22692.25,1225 +1739246400,22691.5,22702.5,22687.5,22697.25,1217 +1739248200,22697.75,22702,22691.25,22696.25,735 +1739250000,22698.25,22711.75,22698,22706,1159 +1739251800,22706.25,22709.75,22701.25,22703,615 +1739253600,22703.25,22703.5,22680.75,22691.75,1160 +1739255400,22690.75,22696,22683.75,22685.25,760 +1739257200,22685.5,22690,22672.75,22682.75,1409 +1739259000,22683.5,22685.5,22644,22644.75,2799 +1739260800,22645.75,22685.25,22633,22673.25,3743 +1739262600,22673.5,22694.5,22668.5,22676.75,2209 +1739264400,22676.5,22706,22664.25,22670.5,3422 +1739266200,22671.25,22675,22658.25,22662,2055 +1739268000,22662.75,22677.75,22653.75,22665.5,5073 +1739269800,22666.25,22669.5,22642,22648,2626 +1739271600,22647.25,22669.5,22645.5,22667,1738 +1739273400,22667.5,22679.25,22662.5,22677.75,1815 +1739275200,22677.25,22684,22646.5,22649.5,4152 +1739277000,22649.75,22672.75,22643,22663,3150 +1739278800,22662.5,22668.25,22620.75,22630,5755 +1739280600,22630,22647,22586.5,22590,9337 +1739282400,22589.5,22623.75,22583.5,22619.5,12314 +1739284200,22620,22720,22614.75,22691.75,45044 +1739286000,22691.5,22759.25,22675,22752.25,37868 +1739287800,22752.5,22785.5,22738.5,22755.25,28032 +1739289600,22755.5,22764.25,22731.25,22737,23162 +1739291400,22737.25,22756.5,22699,22705,21663 +1739293200,22704.5,22708,22629.75,22704.5,40813 +1739295000,22704.75,22710,22669.25,22677.75,16211 +1739296800,22678,22693,22661.75,22689.75,12847 +1739298600,22689.75,22747.5,22688,22715.5,21515 +1739300400,22716.25,22731,22706.25,22715,11253 +1739302200,22714.75,22754.25,22710.75,22740.25,15290 +1739304000,22740.75,22754.5,22720.75,22724.75,16765 +1739305800,22724.5,22732.25,22680,22705,28999 +1739307600,22705,22712.5,22693.25,22707.5,7771 +1739309400,22707,22711.75,22702.5,22706.5,2479 +1739314800,22708.25,22729,22693.5,22717.5,3161 +1739316600,22716.25,22732.5,22716.25,22724.5,1856 +1739318400,22724.5,22736.75,22720.5,22736.5,1426 +1739320200,22736.25,22745.25,22724,22727.25,3803 +1739322000,22727.5,22733.25,22710.25,22717,5587 +1739323800,22717.5,22744,22709.25,22740.5,2497 +1739325600,22741,22742.5,22730,22733,1130 +1739327400,22733,22738.25,22721.25,22724.5,973 +1739329200,22725,22726.25,22716.25,22717,879 +1739331000,22716.25,22716.25,22700.75,22703.5,1344 +1739332800,22702.75,22707.75,22693.25,22704.75,1275 +1739334600,22705.25,22706,22689.25,22696.5,1149 +1739336400,22696.75,22698,22682.25,22686.5,970 +1739338200,22686.5,22691.75,22680,22688,762 +1739340000,22689.5,22702.75,22684.75,22701.25,1071 +1739341800,22700.5,22707,22697.25,22697.25,704 +1739343600,22698,22705,22689.75,22697.75,767 +1739345400,22696.5,22716.5,22693,22714.5,1240 +1739347200,22715,22727,22703.75,22709,2333 +1739349000,22709.75,22727.75,22706,22712.5,1824 +1739350800,22711.75,22712.75,22650,22668.25,5124 +1739352600,22669,22691.75,22668.25,22683,1818 +1739354400,22683.5,22696,22671,22694,2867 +1739356200,22695.25,22708.5,22685,22705,2793 +1739358000,22705.25,22715.75,22684.75,22699,4357 +1739359800,22699.75,22710,22694.25,22704.25,1266 +1739361600,22705,22724.25,22698.5,22720,1954 +1739363400,22720,22750.25,22717,22744.25,4396 +1739365200,22744.5,22762.5,22726,22739.75,6910 +1739367000,22739.75,22764,22428.25,22458.5,40991 +1739368800,22458.75,22479.5,22424.75,22465,23330 +1739370600,22465,22615,22450.25,22591,72472 +1739372400,22591,22653.5,22494.5,22611,63698 +1739374200,22611.25,22687.25,22597.75,22642,39709 +1739376000,22642.5,22646.25,22560,22578.25,30245 +1739377800,22578,22698.5,22576.25,22694,28585 +1739379600,22694,22717.75,22680.25,22700,29282 +1739381400,22700.25,22739.75,22669.5,22731.75,20636 +1739383200,22732,22740.75,22689.5,22713.75,17472 +1739385000,22714.25,22725.5,22684.25,22706.5,14812 +1739386800,22707,22713.5,22672,22703.5,15660 +1739388600,22704,22753,22701.75,22742.5,16254 +1739390400,22742.75,22751.25,22726.25,22729.5,14111 +1739392200,22729.25,22737.75,22690.25,22716,30109 +1739394000,22715.75,22750,22695.75,22736,13398 +1739395800,22736,22776.5,22735,22775.75,3960 +1739401200,22775.25,22783.25,22759.75,22763,1884 +1739403000,22763.25,22812.5,22760.5,22802.25,3034 +1739404800,22802,22807.75,22786.75,22799.75,1798 +1739406600,22799.25,22819.75,22789.5,22809.25,2052 +1739408400,22809.25,22813.25,22794.25,22799.5,1410 +1739410200,22799.5,22828.75,22795.75,22806.25,2656 +1739412000,22804.5,22806.25,22785.25,22801.5,1764 +1739413800,22801,22808.5,22798.5,22801,893 +1739415600,22801.5,22827.5,22799.25,22814.5,1374 +1739417400,22814.25,22824,22814.25,22821,813 +1739419200,22821.25,22838.25,22821,22831,1721 +1739421000,22831.75,22841,22819,22820.75,1374 +1739422800,22820.75,22829.75,22816,22822,1219 +1739424600,22822.5,22824.5,22809.75,22813.75,1346 +1739426400,22813.25,22832.75,22808,22824.75,1702 +1739428200,22824.75,22834.5,22803,22803.5,1826 +1739430000,22803.75,22807.5,22789.25,22796,2321 +1739431800,22796.5,22800,22755.75,22768.75,3039 +1739433600,22768.75,22775.5,22689.25,22703.5,6234 +1739435400,22704.25,22710.75,22678.25,22689.5,5049 +1739437200,22688.75,22745.25,22667,22739.75,5732 +1739439000,22740.25,22752.5,22735.25,22743,4447 +1739440800,22742,22747.75,22723,22736,2144 +1739442600,22737.25,22760.5,22730.25,22747.75,1874 +1739444400,22748.25,22773,22741.75,22768,2109 +1739446200,22767.75,22770.25,22710.25,22738,5832 +1739448000,22737.5,22745,22702,22728.75,5732 +1739449800,22728.75,22740.25,22713,22736.75,2854 +1739451600,22736.25,22750.25,22713.25,22736.25,3647 +1739453400,22748.5,22814.75,22701.25,22792.25,21876 +1739455200,22791.5,22794,22770.5,22783.75,11009 +1739457000,22784,22865,22748.75,22833.5,70908 +1739458800,22833.5,22910.5,22790.75,22887.5,56168 +1739460600,22887.75,22971.75,22884.75,22951.75,39160 +1739462400,22952,22960.5,22912.25,22916.5,21852 +1739464200,22917,22927.75,22856,22876,29025 +1739466000,22876.5,22912,22857.25,22881.25,18343 +1739467800,22881.5,22913,22862.25,22880.5,15306 +1739469600,22881.25,22883.25,22804.5,22856,23110 +1739471400,22856.75,22911.25,22824,22910,34334 +1739473200,22910,22947.5,22902,22941.5,20468 +1739475000,22941,22989.5,22935.25,22971,20877 +1739476800,22971.5,23008.5,22966.75,22998.5,17437 +1739478600,22998.5,23038,22976,23023.75,33679 +1739480400,23023.5,23024.5,22984.25,22992.25,13865 +1739482200,22992.5,23005.5,22988.5,22989,3045 +1739487600,22985,23017.25,22984,23011,4846 +1739489400,23010.5,23013.25,22994.25,22997,1343 +1739491200,22998.75,23019,22988.75,23014.5,2393 +1739493000,23014.25,23016,23005,23010.25,1408 +1739494800,23010.75,23033.25,23008,23030.25,2259 +1739496600,23031,23059,23026.25,23056.5,3541 +1739498400,23056.5,23059.5,23046.5,23048.5,1479 +1739500200,23049,23061,23044.5,23048.5,1442 +1739502000,23049,23050.5,23040,23044.75,1195 +1739503800,23044.75,23060.5,23043,23055.25,1161 +1739505600,23055.5,23057.75,23048.5,23054.25,783 +1739507400,23053.75,23058.75,23052.25,23056.5,569 +1739509200,23056.25,23063.25,23049.5,23052.25,1065 +1739511000,23052,23052.5,23026.25,23034.25,2249 +1739512800,23034.25,23048.75,23031.5,23037.5,1237 +1739514600,23037.5,23047.25,23034,23046.25,1058 +1739516400,23046.25,23077.5,23044.75,23066.5,3351 +1739518200,23066.5,23069.25,23053,23060.25,2153 +1739520000,23060.5,23062,23038,23048.5,2924 +1739521800,23048.5,23051.25,23016.25,23032,2951 +1739523600,23031.25,23058.25,23021,23049.25,4212 +1739525400,23048.75,23060.25,23030,23039,3388 +1739527200,23037.75,23040.75,23018.25,23030.75,2454 +1739529000,23029.25,23033.75,23007.25,23019.25,2604 +1739530800,23019,23019,22969.25,22972.25,4895 +1739532600,22972.75,22987.5,22956.5,22976.5,4695 +1739534400,22976.25,22999.75,22970.25,22990,3604 +1739536200,22989.5,23001,22981.5,22998.5,2899 +1739538000,22998,23008.5,22984,22997.75,2928 +1739539800,22998,23029.25,22990.5,23018.5,8428 +1739541600,23019.25,23034,23008.25,23022.75,8458 +1739543400,23022,23055.5,23004,23041.25,48437 +1739545200,23041.5,23074,23013,23052.75,39634 +1739547000,23052.75,23085.75,23014.5,23079,32941 +1739548800,23078.5,23084.25,23016,23053,31165 +1739550600,23053.25,23057,23024,23052.5,19384 +1739552400,23053.25,23056.75,23013.5,23014.5,18453 +1739554200,23015.25,23077,23006,23071.25,20564 +1739556000,23071.75,23089,23059,23071.25,16477 +1739557800,23071.25,23112.75,23069.25,23099.5,17598 +1739559600,23099.5,23120.75,23088,23090.75,14728 +1739561400,23090.5,23096.5,23070,23092.25,15670 +1739563200,23092.5,23107.75,23073.25,23099.25,15206 +1739565000,23099.5,23139,23093.75,23108.25,35840 +1739566800,23108,23133.5,23096,23122.75,12057 +1739568600,23122.5,23124.25,23112.75,23117.5,2942 +1739746800,23149.75,23151.75,23110.25,23112.75,3668 +1739748600,23113,23132.75,23110.5,23125.5,9166 +1739750400,23125.25,23141.25,23116.75,23124.75,1905 +1739752200,23123.75,23137.75,23114.5,23135.5,5126 +1739754000,23136,23154,23129.75,23153.25,4069 +1739755800,23153.25,23166,23152.75,23160.75,2226 +1739757600,23161.5,23180.75,23156.25,23175.25,1971 +1739759400,23175.5,23183.5,23175,23182,872 +1739761200,23182.25,23186.25,23177,23182.25,1177 +1739763000,23183.25,23184.25,23171.5,23177,997 +1739764800,23177.25,23177.75,23164,23168.5,870 +1739766600,23169,23192.25,23168.5,23190.25,1274 +1739768400,23190,23195.75,23180.5,23191,1112 +1739770200,23190.75,23192.25,23181.5,23184.5,1066 +1739772000,23183,23190,23177.75,23183.5,901 +1739773800,23183.5,23191,23178,23189.5,654 +1739775600,23189.75,23189.75,23174,23174.25,814 +1739777400,23174.5,23178,23150.25,23154.75,2011 +1739779200,23155.5,23169,23146.25,23148,2326 +1739781000,23148,23155.5,23143.5,23145.75,1448 +1739782800,23146,23161,23141.75,23152.25,1407 +1739784600,23151.75,23163,23139,23160.75,1952 +1739786400,23161.25,23166.5,23156.75,23158,1874 +1739788200,23158,23172.5,23156.75,23170.5,1238 +1739790000,23170.75,23183.5,23161,23164.75,1599 +1739791800,23163.75,23169,23152.25,23157.5,1115 +1739793600,23157.5,23169.75,23155.5,23168,1107 +1739795400,23167.5,23172.75,23158.75,23160.5,1285 +1739797200,23162.25,23170.75,23157,23165.25,903 +1739799000,23164.5,23169.25,23157.75,23168,992 +1739800800,23167.75,23173.75,23150.25,23155,2797 +1739802600,23155.25,23157,23106.5,23127,13369 +1739804400,23127,23144.5,23116.25,23141.75,5582 +1739806200,23142.5,23154.75,23140.25,23151.5,4008 +1739808000,23151.75,23164.5,23146,23161.25,3946 +1739809800,23161.25,23165.75,23147.25,23150.25,7608 +1739811600,23149.5,23150.75,23136.5,23145,4262 +1739813400,23145.5,23156,23139.75,23149.25,2477 +1739833200,23138.75,23149.25,23124,23125.5,2081 +1739835000,23125.25,23136.25,23112.25,23134.5,2141 +1739836800,23134,23141.25,23126.75,23130.5,1473 +1739838600,23131,23147.5,23128,23147.5,3017 +1739840400,23147.5,23156,23145.5,23150.75,2637 +1739842200,23149.5,23161.75,23148.75,23157.25,1254 +1739844000,23157.25,23159.75,23149.25,23153.5,1015 +1739845800,23152.75,23171.75,23152.75,23170.5,1662 +1739847600,23170,23178,23168,23173,1268 +1739849400,23173.5,23181,23172.5,23179.5,928 +1739851200,23179,23181.75,23171,23173,844 +1739853000,23173.25,23182.75,23172.5,23182,839 +1739854800,23182.5,23184,23171.75,23172.75,847 +1739856600,23173.5,23176,23163,23167,981 +1739858400,23166.25,23181.25,23164.5,23181.25,1020 +1739860200,23180.75,23217.25,23178,23211.5,3287 +1739862000,23212.25,23230.75,23211.5,23215.5,2903 +1739863800,23215.75,23229.5,23210.5,23228,1888 +1739865600,23228.75,23233.75,23183.75,23206.75,4337 +1739867400,23207.5,23211.5,23190.75,23206.75,5715 +1739869200,23206.75,23221,23194,23202,5026 +1739871000,23200.5,23204.5,23180.25,23187.25,2144 +1739872800,23187,23195.25,23177,23192.75,2502 +1739874600,23192.75,23198.75,23188.25,23195.25,1846 +1739876400,23196.25,23201.5,23189,23198.5,1591 +1739878200,23199,23200.5,23183.5,23191,1689 +1739880000,23190.75,23208.75,23181.25,23202.5,3561 +1739881800,23202.75,23215.75,23196.75,23199.75,2410 +1739883600,23199.5,23218,23183.25,23210.25,5010 +1739885400,23210.25,23227.5,23202.25,23225,5037 +1739887200,23225.75,23232.25,23166.5,23172.25,12473 +1739889000,23171.75,23182,23079,23116.5,69284 +1739890800,23116.25,23121.25,23044.25,23053,45820 +1739892600,23053.25,23103.75,23039,23101.25,32740 +1739894400,23100.75,23123.5,23079,23118.25,23970 +1739896200,23118.75,23129.75,23088.25,23100.25,24564 +1739898000,23100.75,23107.25,23076,23087.75,18726 +1739899800,23087.5,23116.75,23085.5,23109,15542 +1739901600,23109,23120,23066,23077.75,16845 +1739903400,23078.25,23085.25,23052.5,23072.75,18390 +1739905200,23073,23079.75,23016.75,23065.25,27551 +1739907000,23064.75,23100.75,23058,23092.5,15745 +1739908800,23092.5,23096.5,23077.5,23084,12100 +1739910600,23083.5,23153.5,23074.5,23152.75,35081 +1739912400,23153,23164,23128.75,23141,15567 +1739914200,23140.75,23141.25,23130.25,23138.25,2879 +1739919600,23138.5,23165.75,23136,23149.5,2476 +1739921400,23149.25,23166.5,23147,23164,1298 +1739923200,23164.5,23181.25,23159.5,23178,1989 +1739925000,23177.75,23191.5,23173.5,23189.25,4429 +1739926800,23189.5,23202,23187,23199.25,3547 +1739928600,23199.5,23199.5,23185,23187.5,1546 +1739930400,23187,23188.5,23176.5,23186.5,1135 +1739932200,23186.75,23205.25,23186,23200.25,1730 +1739934000,23199.75,23201.25,23194.75,23195.5,653 +1739935800,23196,23203.5,23192.5,23200,871 +1739937600,23200,23201.25,23183.5,23186.75,817 +1739939400,23186.25,23188,23176,23181,1065 +1739941200,23181.75,23181.75,23171,23178,2124 +1739943000,23177.5,23182.75,23166.5,23176.25,1728 +1739944800,23176.75,23184.25,23175.5,23183.75,954 +1739946600,23184,23185.75,23169.5,23169.75,1216 +1739948400,23170,23173,23161,23167.75,1613 +1739950200,23168,23175.75,23162.5,23163.5,1354 +1739952000,23163.25,23180.25,23160.25,23166,2524 +1739953800,23167.75,23189.75,23165,23175,5851 +1739955600,23175,23184,23162.25,23179,4425 +1739957400,23178.25,23180.25,23155,23161.25,1555 +1739959200,23161,23165.5,23126.75,23130.25,2511 +1739961000,23129.25,23138.25,23117,23134.5,3094 +1739962800,23134.75,23139.5,23121.5,23126.75,2318 +1739964600,23127.25,23132,23109.5,23127.25,3281 +1739966400,23126.75,23166,23122.5,23159.25,5686 +1739968200,23159.25,23169.75,23140.75,23142.25,4171 +1739970000,23142.75,23155,23093.5,23110.75,8244 +1739971800,23109.5,23125.25,23094.25,23118.75,5740 +1739973600,23118.5,23133.5,23100.5,23121,11668 +1739975400,23121.25,23135.5,23068.75,23081.75,54018 +1739977200,23082.25,23094,23032,23063,43735 +1739979000,23063.25,23122.5,23061,23074.75,43774 +1739980800,23074.75,23138.25,23073.75,23132,30980 +1739982600,23132,23157.5,23121,23152.5,21881 +1739984400,23152.75,23167.5,23123.75,23133.5,19235 +1739986200,23133.75,23170.5,23121.5,23159.5,17230 +1739988000,23159.5,23166.25,23109,23159.5,21363 +1739989800,23159.5,23178.25,23144.5,23146.5,16448 +1739991600,23146.5,23201.5,23140.25,23188.25,26975 +1739993400,23188,23213.75,23177.25,23209,18432 +1739995200,23209.25,23209.25,23119.5,23133.25,32858 +1739997000,23133,23172.5,23129.75,23161,38565 +1739998800,23160.5,23161.25,23127.75,23137.75,11903 +1740000600,23138,23140.5,23128.75,23136.25,2450 +1740006000,23127,23149.5,23122.5,23137.25,2441 +1740007800,23138.75,23143,23125,23131.75,1761 +1740009600,23131.75,23135.25,23114.5,23120.75,1990 +1740011400,23120.75,23142.25,23113,23141.25,1954 +1740013200,23141.25,23144,23091.5,23106.5,3012 +1740015000,23106.5,23106.5,23075.75,23083.5,2987 +1740016800,23083.5,23101.5,23071.5,23090.75,2801 +1740018600,23091.5,23100.25,23082.25,23098.75,1819 +1740020400,23099.5,23099.5,23088.5,23096,1009 +1740022200,23097,23105,23091.5,23094.75,1102 +1740024000,23094,23097,23077.75,23097,1406 +1740025800,23096,23096.5,23085.5,23090,763 +1740027600,23090.5,23097,23082.25,23093.25,1053 +1740029400,23093.25,23094.25,23082.75,23083,766 +1740031200,23083,23086.75,23058,23065.75,3047 +1740033000,23066.5,23077.25,23065.5,23073.25,1301 +1740034800,23073,23078.75,23055,23078.5,2185 +1740036600,23078,23084.25,23061,23064,1867 +1740038400,23063.5,23097.5,23063,23093.75,4634 +1740040200,23094,23099.5,23087,23096.25,1817 +1740042000,23096.25,23108.75,23089,23105,2702 +1740043800,23104.75,23122.75,23094.5,23118.5,2014 +1740045600,23119.75,23133.75,23117.75,23127,2647 +1740047400,23127,23129.75,23117.5,23118.25,1310 +1740049200,23118.25,23124,23104.25,23107.25,2179 +1740051000,23107.25,23122.75,23089,23100.5,4457 +1740052800,23099.5,23116.75,23087.5,23102,3616 +1740054600,23101.75,23124.25,23099.75,23121,2612 +1740056400,23121.5,23126.75,23100.5,23106,3272 +1740058200,23106.25,23122.25,23101.25,23117.5,5047 +1740060000,23117.25,23137,23116,23123.75,9121 +1740061800,23123.5,23139.5,22914.5,22924.75,87203 +1740063600,22925,23017.25,22865,23002,74638 +1740065400,23001.5,23021.5,22889,22902.75,46607 +1740067200,22902.75,22990.5,22897.5,22973.25,37876 +1740069000,22973.25,22985,22930,22945.25,25148 +1740070800,22944.5,23001.5,22937.25,22993.75,22242 +1740072600,22993.75,23012,22953.75,22953.75,19320 +1740074400,22953.75,22982.5,22941.5,22958.5,20107 +1740076200,22958.5,22991.25,22951.25,22981.5,16929 +1740078000,22981.5,23027.25,22976.25,23007.75,21492 +1740079800,23008.25,23041.75,22970,23030.75,26670 +1740081600,23030.5,23036,22998.5,23016,24968 +1740083400,23016,23062.25,23005.75,23058.75,38844 +1740085200,23059.25,23064,23032.75,23050,12274 +1740087000,23050,23056.25,23044.5,23049.75,2413 +1740092400,23050,23071.5,23037.25,23062,2230 +1740094200,23062.25,23088.5,23062.25,23075.5,2026 +1740096000,23075,23083,23063.25,23069.5,1650 +1740097800,23068.75,23072.25,23061.25,23069.75,1091 +1740099600,23069,23074.5,23047,23050.5,2124 +1740101400,23050.5,23068,23041.25,23054.5,2386 +1740103200,23054.75,23066.75,23052.5,23058.25,929 +1740105000,23058.75,23071.5,23055.5,23064,1311 +1740106800,23064.5,23068.5,23057.5,23064.75,1036 +1740108600,23064.5,23064.5,23049.5,23052.25,1068 +1740110400,23052.5,23056.25,23043.75,23045.5,787 +1740112200,23046.5,23047,23035.5,23038.25,989 +1740114000,23038.25,23045.5,23025.5,23040.5,1419 +1740115800,23041,23047.5,23036,23039.5,824 +1740117600,23040,23058.5,23039,23055.5,1134 +1740119400,23054.5,23069,23050,23066,1364 +1740121200,23067,23073.5,23059.75,23070,4204 +1740123000,23069,23071.5,23049.75,23050,1549 +1740124800,23051.25,23062.75,23017.75,23047.75,5477 +1740126600,23047.5,23066.5,23047.5,23062,2604 +1740128400,23061.75,23076.5,23055,23070.5,2718 +1740130200,23071.25,23085,23066,23081.75,1915 +1740132000,23082.5,23092.5,23071.25,23084,1946 +1740133800,23083.5,23084.5,23071.25,23082.5,1507 +1740135600,23083.25,23088.75,23075.75,23078.25,1395 +1740137400,23077.5,23081.5,23066.75,23079.5,1304 +1740139200,23078.5,23125,23070.75,23120.5,6483 +1740141000,23121,23134,23116,23131.5,3645 +1740142800,23131,23144.25,23121.25,23133.5,5121 +1740144600,23133.75,23159.5,23129,23138.25,6866 +1740146400,23138,23150.75,23097.5,23099.75,13861 +1740148200,23100.25,23102,22994,23006.5,68816 +1740150000,23009.75,23024.75,22906.25,22920,62825 +1740151800,22919.25,22934,22854.75,22920.75,50330 +1740153600,22920.25,22943.75,22878.25,22906.75,37325 +1740155400,22906.5,22936.75,22874,22893.25,29126 +1740157200,22892.5,22912.5,22802,22843,36918 +1740159000,22843,22848.25,22751.25,22766.5,39713 +1740160800,22766.25,22768.25,22697.5,22710.75,50105 +1740162600,22711.25,22763.75,22673.75,22685.75,44104 +1740164400,22686.25,22698.5,22584.5,22593.5,45251 +1740166200,22594.25,22636.75,22581.25,22601.5,43783 +1740168000,22601,22629.5,22587,22615.5,31132 +1740169800,22616,22633.5,22576.5,22596.5,53992 +1740171600,22596.75,22613,22590.25,22590.5,16441 +1740173400,22590.25,22596.5,22566.75,22574,4891 +1740351600,22614.75,22669.75,22590.75,22661,7688 +1740353400,22661.25,22688.5,22659,22672,3764 +1740355200,22672.25,22706.75,22669.75,22701.25,3730 +1740357000,22701.25,22702.75,22664.5,22677.75,3644 +1740358800,22677.5,22690,22667.25,22668.75,2441 +1740360600,22667.75,22676.75,22646.75,22659.75,3604 +1740362400,22660,22689.5,22654.25,22688,2357 +1740364200,22688.75,22697,22682.5,22692,1997 +1740366000,22692.25,22700.5,22681.25,22688,1887 +1740367800,22687,22703.5,22680,22702.25,1496 +1740369600,22702.5,22710.25,22694,22700.5,1580 +1740371400,22700.75,22701.5,22685.75,22689.25,1117 +1740373200,22690,22705.25,22685.25,22701.25,1041 +1740375000,22701.75,22715.5,22700.5,22707.5,1318 +1740376800,22706.5,22715,22703.75,22711,796 +1740378600,22710.5,22712.25,22689.25,22699.5,2189 +1740380400,22700.25,22707.5,22667.75,22672.25,3390 +1740382200,22671.75,22680.5,22645.5,22671.25,3133 +1740384000,22672,22675.75,22615,22654,5784 +1740385800,22654.25,22693,22631.5,22689.25,4366 +1740387600,22689.25,22727,22683.25,22720.75,5964 +1740389400,22721.5,22726,22690.25,22697.25,2908 +1740391200,22697,22701.5,22676.25,22679.75,2249 +1740393000,22681,22686.75,22671.5,22677.25,2109 +1740394800,22677.5,22694.5,22660.75,22693,3808 +1740396600,22694,22701.5,22675,22691.25,2285 +1740398400,22691.25,22691.25,22656,22668,3736 +1740400200,22668.5,22688,22653.5,22676.25,4168 +1740402000,22677,22697.5,22671,22693.5,4234 +1740403800,22693.75,22717,22685.75,22713.75,5132 +1740405600,22713.75,22719.25,22649,22666.5,13249 +1740407400,22666.5,22715.75,22474.25,22481.5,80936 +1740409200,22481,22499.25,22350.25,22420.5,80315 +1740411000,22420.5,22443.25,22358,22406,50388 +1740412800,22406.25,22521.25,22391.5,22507,50285 +1740414600,22507,22539,22467.25,22490.5,39789 +1740416400,22491.25,22567.75,22483.25,22541.75,36528 +1740418200,22542.75,22573.75,22513.25,22519.25,26506 +1740420000,22519.75,22574.5,22515.25,22561.75,19111 +1740421800,22562.5,22569.5,22509.25,22522.75,18718 +1740423600,22522.5,22553.5,22480.25,22484.5,23781 +1740425400,22485,22509.5,22452.5,22467.25,20059 +1740427200,22467.75,22483,22434,22436.75,27727 +1740429000,22436.75,22469,22322.75,22335,55778 +1740430800,22335.5,22361.75,22321.5,22342.25,17593 +1740432600,22342,22347.75,22330.25,22341.25,3763 +1740438000,22356.5,22367.5,22334.75,22346.5,4054 +1740439800,22347,22349.25,22280.5,22299.25,5333 +1740441600,22299.5,22363.25,22299.5,22351.25,3728 +1740443400,22351.25,22363,22344,22348,4592 +1740445200,22346.75,22363,22322.5,22338.25,11990 +1740447000,22338.75,22367.75,22338.75,22356,4241 +1740448800,22356,22365.75,22311.25,22339.25,2854 +1740450600,22338.75,22353,22333,22352,1628 +1740452400,22352.25,22359,22344.25,22347.75,1413 +1740454200,22347.25,22353.5,22339.5,22344.25,1107 +1740456000,22345,22353.5,22327,22351.5,1202 +1740457800,22352.25,22354.5,22333.5,22335.25,1128 +1740459600,22338.25,22353.75,22336.5,22349,1004 +1740461400,22349,22356.25,22343.75,22351.5,684 +1740463200,22350.75,22359,22338.25,22341.5,1138 +1740465000,22341.75,22345,22323.25,22336.25,2117 +1740466800,22335.75,22339.25,22265,22268.25,4347 +1740468600,22268.75,22295.5,22220,22231.5,6855 +1740470400,22230.75,22319,22223.5,22281.75,8108 +1740472200,22283.5,22310.5,22229.75,22231.25,5817 +1740474000,22231.5,22297.75,22217.25,22272,6272 +1740475800,22272.25,22286,22215.75,22218.5,5279 +1740477600,22218.75,22259.75,22217,22252,3943 +1740479400,22252,22256,22200,22210.25,4217 +1740481200,22209.75,22249,22200,22240.25,5623 +1740483000,22240.25,22302,22239,22284.5,4841 +1740484800,22285,22314.75,22277.25,22305.5,4274 +1740486600,22305.75,22352.5,22276.75,22343.75,6279 +1740488400,22343.25,22363.75,22326.75,22360.5,8085 +1740490200,22360.5,22365.75,22306.75,22318,10106 +1740492000,22318.25,22327.75,22270.75,22305.5,12989 +1740493800,22305,22311.5,22124.75,22174,88832 +1740495600,22173.75,22179.75,21942.25,21962.25,90357 +1740497400,21962.75,22074,21951.75,22018.25,69187 +1740499200,22019,22022.25,21944.25,21952.5,45906 +1740501000,21953.5,22116.75,21904,22084.5,50762 +1740502800,22084,22107.25,22023.25,22106.25,33621 +1740504600,22106,22139.75,22088.75,22134,26312 +1740506400,22134,22195.25,22084.25,22087,33753 +1740508200,22087.5,22167.5,22079.5,22113.5,31137 +1740510000,22113.5,22121,22037.75,22047.5,31860 +1740511800,22047.75,22128.75,22043.5,22116.5,32330 +1740513600,22116.5,22177,22096.75,22140.75,35238 +1740515400,22140.5,22146.75,22035,22063.75,58543 +1740517200,22063.75,22124,22054.25,22116,15082 +1740519000,22115.25,22122,22093.25,22110,3615 +1740524400,22144.5,22154.75,22124,22133.25,2122 +1740526200,22133.25,22142,22125.25,22139.75,1600 +1740528000,22139,22151.25,22123.5,22148.25,2379 +1740529800,22147.75,22163.75,22136,22163.5,2057 +1740531600,22163.75,22165,22139,22140.5,1744 +1740533400,22140.5,22143.25,22126,22131.75,1529 +1740535200,22132,22155.25,22114,22144.5,2031 +1740537000,22144.25,22160,22142.25,22156.25,1207 +1740538800,22156.5,22181,22154,22167.5,2287 +1740540600,22168,22174,22149.25,22152.75,1344 +1740542400,22152.25,22156.5,22145.75,22152.25,972 +1740544200,22151.75,22167.5,22150.25,22166.25,967 +1740546000,22166.25,22184,22165.25,22179.5,1109 +1740547800,22180.25,22194.5,22174,22193,1707 +1740549600,22193,22196.5,22179.25,22182.5,1244 +1740551400,22181.25,22193.5,22175.5,22190.75,1340 +1740553200,22191,22219.5,22176,22215,3281 +1740555000,22214.75,22217.25,22195,22207.5,3121 +1740556800,22207,22211.5,22177.25,22189.5,3273 +1740558600,22189.75,22207.5,22185.5,22205.25,2422 +1740560400,22204.5,22242.25,22198.75,22233.5,5412 +1740562200,22233.5,22234,22214,22219,2132 +1740564000,22220,22240.75,22217.5,22228.75,2365 +1740565800,22229.5,22241,22221.25,22234.75,1731 +1740567600,22234.5,22243.25,22221.5,22224.5,2299 +1740569400,22225,22238.75,22190.75,22202.25,3341 +1740571200,22201.5,22221.5,22194,22210.75,3197 +1740573000,22211.25,22221.25,22173.5,22205,4643 +1740574800,22204.25,22239,22187.25,22238,5974 +1740576600,22238.25,22246.5,22168.5,22186.75,9348 +1740578400,22186.75,22200.5,22138,22152.25,16628 +1740580200,22152.75,22227,22103,22215.75,71550 +1740582000,22215.75,22287,22178.25,22196.25,52765 +1740583800,22196.25,22269.25,22195.75,22265.5,38193 +1740585600,22265.75,22318.25,22265,22279.5,33010 +1740587400,22279.75,22323.25,22253.75,22263.75,29813 +1740589200,22263.75,22321.75,22247.75,22290.75,29853 +1740591000,22291.5,22310.25,22143,22162.75,42921 +1740592800,22163.5,22175.75,22084.25,22086,36251 +1740594600,22085.5,22118.75,21997,22016,40104 +1740596400,22014.75,22065.75,21978.5,22038.25,37847 +1740598200,22037.5,22087.25,22000,22007.75,27503 +1740600000,22008,22078,21991.5,22063,25255 +1740601800,22062.5,22138.5,22042.5,22105.25,40327 +1740603600,22105.5,22241,21969,22122,29769 +1740605400,22122,22192.5,22073.25,22186.75,9920 +1740610800,22163,22175.75,22074,22110.5,6452 +1740612600,22111.5,22132,22105,22127.25,3081 +1740614400,22127.25,22142.75,22037,22065.25,6579 +1740616200,22065.25,22080.25,22046,22051.25,4892 +1740618000,22051.75,22096.25,22022,22088.75,4246 +1740619800,22086.75,22109.75,22080.75,22082,2671 +1740621600,22082.5,22130,22069.5,22119.25,3711 +1740623400,22120.5,22128.5,22089,22098.5,1893 +1740625200,22099,22109.25,22095,22104.25,1264 +1740627000,22103.75,22122,22075.25,22075.75,1734 +1740628800,22076,22080.25,22061.25,22071,1841 +1740630600,22070.5,22085.25,22063.75,22085.25,1270 +1740632400,22085.25,22149.75,22079.25,22144.25,2845 +1740634200,22143,22180.25,22136.25,22159.25,2868 +1740636000,22159.25,22204.75,22153,22202.75,2326 +1740637800,22201.75,22209,22184,22195,2215 +1740639600,22195.5,22240.25,22185.5,22221.75,3751 +1740641400,22221.75,22239.25,22192.5,22195.75,3182 +1740643200,22196.25,22210.25,22164,22193.25,6833 +1740645000,22194.5,22242.25,22192.5,22236.5,4052 +1740646800,22235.75,22246.25,22205.75,22244.25,3922 +1740648600,22245,22248.5,22228.75,22237.75,3251 +1740650400,22238.75,22263.25,22223.5,22238.25,4165 +1740652200,22239,22240.25,22223.5,22235.25,2397 +1740654000,22236,22258.25,22233,22235,5605 +1740655800,22235.5,22259.25,22225.75,22258,3570 +1740657600,22258.5,22290,22250,22277,5040 +1740659400,22278,22300.5,22260,22265.5,5343 +1740661200,22265.25,22287,22256,22263.75,5265 +1740663000,22262,22281.5,22182.75,22221,27415 +1740664800,22221.25,22287.75,22205.75,22255.5,15744 +1740666600,22254.75,22295,21910,21923,101407 +1740668400,21920.75,22080,21810.25,22041,98836 +1740670200,22040.5,22053.75,21924.5,21932.5,59430 +1740672000,21934,22073.75,21923.25,21979,42225 +1740673800,21979.5,22015.75,21908.5,21919.75,31683 +1740675600,21920.25,21970.75,21870.5,21968.75,34678 +1740677400,21968.75,21990.5,21904.25,21952.75,29047 +1740679200,21952,22031.5,21942.5,22010,30564 +1740681000,22010.25,22026.25,21962.5,21966.25,22320 +1740682800,21965.75,21970.5,21805.25,21811.5,35083 +1740684600,21812,21814,21709.75,21748,55114 +1740686400,21749,21754.5,21598.5,21602.5,55166 +1740688200,21603.25,21655.75,21511.75,21522.25,70098 +1740690000,21522.25,21559.5,21497.25,21547,23564 +1740691800,21547,21572,21539.5,21547.25,5242 +1740697200,21563.5,21587,21553.75,21571,4608 +1740699000,21572.25,21594.5,21566.5,21587.75,9335 +1740700800,21586.5,21602,21556.75,21565.5,4233 +1740702600,21565,21578.25,21530.25,21531.25,4143 +1740704400,21531.25,21581.75,21531.25,21541.5,3992 +1740706200,21541,21562,21452.5,21540.75,7939 +1740708000,21539.5,21559.5,21519.25,21549,3669 +1740709800,21551.25,21559.75,21484.75,21501.75,4323 +1740711600,21502.5,21512.5,21444.75,21476.75,4777 +1740713400,21478,21488,21429.5,21475.75,4290 +1740715200,21474.5,21525.5,21460.5,21523.75,3248 +1740717000,21524.5,21556.25,21515,21531,3704 +1740718800,21530.75,21559.5,21526.75,21537.25,2419 +1740720600,21537.5,21555,21525,21537.5,1562 +1740722400,21535.25,21558.75,21527.25,21548,1153 +1740724200,21551.5,21559.75,21499,21509,2162 +1740726000,21509.25,21538,21490.25,21498.75,2661 +1740727800,21498.25,21544.5,21466.75,21540.75,3104 +1740729600,21540.75,21577.75,21525.75,21568.5,4457 +1740731400,21567.5,21594.75,21562,21574,5173 +1740733200,21574.75,21598,21550,21593.25,4368 +1740735000,21593.5,21595.75,21562.5,21571.5,2756 +1740736800,21571.75,21582,21560,21564,2327 +1740738600,21563.75,21592.75,21563,21570.75,2373 +1740740400,21571.5,21588,21571.25,21583,1744 +1740742200,21583.75,21591.5,21564,21576.25,2343 +1740744000,21576.5,21578.75,21509,21542,7910 +1740745800,21543,21543.75,21495.25,21534.5,8198 +1740747600,21533.25,21546.25,21475.5,21496.75,8052 +1740749400,21495.5,21578.25,21492.25,21514.25,16612 +1740751200,21515,21543,21480.25,21504.25,13444 +1740753000,21504.25,21559,21374.5,21507.5,97082 +1740754800,21505.75,21672.5,21468,21670.75,72557 +1740756600,21670.25,21692,21588.5,21674,50434 +1740758400,21674,21690.25,21546.75,21552.5,42904 +1740760200,21553,21659.5,21538.5,21610.75,34292 +1740762000,21611.25,21663,21575.25,21612,32207 +1740763800,21611.75,21618.5,21451,21454.5,43270 +1740765600,21454.5,21511.5,21398.25,21506.75,50451 +1740767400,21506.75,21580.75,21453.75,21456.25,43251 +1740769200,21455.5,21530.25,21451.75,21520,32986 +1740771000,21520.25,21635.75,21503,21624.5,35572 +1740772800,21625.5,21683,21602.75,21681,35177 +1740774600,21680.75,21858.25,21597.25,21833.75,83049 +1740776400,21834.75,21844.75,21782.25,21809.75,25608 +1740778200,21809.25,21829.75,21806.75,21823,4362 +1740956400,21919.25,21950.25,21879,21909.75,8795 +1740958200,21909.75,21922.5,21863,21882.5,5288 +1740960000,21883.5,21885,21764.25,21795.75,8277 +1740961800,21795.75,21821.25,21751.75,21797,5524 +1740963600,21799.5,21834,21777.75,21826.5,4815 +1740965400,21825.5,21866,21799.75,21858,4100 +1740967200,21857.25,21877,21842,21845.75,3504 +1740969000,21846.5,21869.5,21831.75,21843.25,3061 +1740970800,21842,21848,21798.25,21813.25,3368 +1740972600,21813,21841.25,21801.75,21837.5,2134 +1740974400,21836.75,21863.25,21833.75,21858.75,1469 +1740976200,21857.75,21870,21850.5,21865.75,977 +1740978000,21865.5,21897.75,21858.5,21887,2427 +1740979800,21886.25,21915.5,21875.5,21901,2281 +1740981600,21900.75,21903.75,21872.5,21884,2168 +1740983400,21885,21935.25,21878.5,21922.25,4591 +1740985200,21922.75,21928.5,21837.25,21843.5,4197 +1740987000,21844.5,21894.75,21839.25,21877.5,3530 +1740988800,21875.5,21904,21802,21824,7352 +1740990600,21824,21877.75,21811.75,21861.5,5396 +1740992400,21862,21894,21842.25,21885.75,4834 +1740994200,21888,21933,21887,21927.5,3389 +1740996000,21928,21935,21900,21909.5,3019 +1740997800,21909.75,21925.25,21905.75,21917.75,2433 +1740999600,21917.75,21944.75,21909.25,21942.5,2663 +1741001400,21943.25,21959.75,21924,21956.25,2778 +1741003200,21954.75,22015,21945.25,21990,8168 +1741005000,21990.25,21998.5,21973,21983.5,5359 +1741006800,21984.25,21995,21958.75,21987.75,5367 +1741008600,21988,21988,21948.25,21979.5,8105 +1741010400,21979.25,22012.5,21963,21970.25,11581 +1741012200,21969.5,22035,21738.25,21759.25,86774 +1741014000,21759,21874.25,21674,21871.75,76893 +1741015800,21872,21903.25,21762.25,21772,53200 +1741017600,21772.5,21899,21772.5,21800,41268 +1741019400,21801,21857.5,21745,21836,36471 +1741021200,21836,21868.5,21814.25,21856.5,20737 +1741023000,21857,21878.5,21736,21763.25,26872 +1741024800,21763.5,21771,21589.5,21599.5,45963 +1741026600,21599.25,21684,21567.25,21661.75,46795 +1741028400,21661.25,21707,21616.25,21629,32237 +1741030200,21628.5,21733.75,21512.75,21517.25,46600 +1741032000,21518.25,21520,21275,21295,73746 +1741033800,21295.25,21392,21230.75,21387,74910 +1741035600,21387.25,21448,21378.25,21443.75,19399 +1741037400,21443.5,21451,21428.25,21444.75,3708 +1741042800,21441,21467.5,21404,21458,3746 +1741044600,21458.5,21471.75,21413.75,21429.75,10671 +1741046400,21428.75,21456.5,21406.75,21443.75,3648 +1741048200,21444,21470.75,21388,21464.75,4481 +1741050000,21465.25,21485,21409,21418.25,4288 +1741051800,21421,21435.5,21380.25,21390.75,4306 +1741053600,21391.75,21436.25,21386,21431.75,2716 +1741055400,21430.25,21452.5,21427.25,21438,2304 +1741057200,21437.5,21463.5,21415.25,21454,2802 +1741059000,21453.75,21459,21432,21454.5,1639 +1741060800,21454.75,21476,21437,21469.5,2518 +1741062600,21471.75,21476,21430.75,21443.75,2626 +1741064400,21444.25,21506,21394,21491.25,6052 +1741066200,21492.5,21495.5,21472,21481.25,1523 +1741068000,21482.5,21497,21437.75,21477.25,2672 +1741069800,21477.5,21494.25,21441,21473.5,3559 +1741071600,21474,21482.75,21396,21420.5,5272 +1741073400,21420.75,21432,21389.25,21403.5,3221 +1741075200,21402.25,21445.5,21376.75,21440.25,6136 +1741077000,21438.5,21477.5,21413,21431,6112 +1741078800,21430,21480.25,21421.75,21448.5,5598 +1741080600,21447.5,21451.25,21403.5,21409.5,4715 +1741082400,21410.25,21428.5,21358,21374.5,6491 +1741084200,21375,21393.5,21359,21376.75,4968 +1741086000,21376.5,21402.25,21365,21395.75,4230 +1741087800,21396.25,21407.25,21352.25,21389,5425 +1741089600,21388.25,21388.75,21219.25,21225.5,15430 +1741091400,21225.25,21292.25,21224.75,21233.75,12106 +1741093200,21234.75,21246.75,21176,21187.25,16074 +1741095000,21186.75,21270,21184,21240.25,18267 +1741096800,21238.5,21312.5,21234.75,21256.75,28031 +1741098600,21256.5,21344,21141.5,21146,94687 +1741100400,21144.5,21169.75,20989.25,21073.25,83405 +1741102200,21073,21177.5,21049,21110.25,66405 +1741104000,21111.5,21144.5,21022.5,21056.25,51175 +1741105800,21056.5,21251.75,21053.25,21213,49993 +1741107600,21212,21350.25,21179.75,21310,43971 +1741109400,21309,21328.5,21232,21251,41247 +1741111200,21251.75,21409.75,21224.75,21294,43127 +1741113000,21293.25,21437,21265,21414.5,32461 +1741114800,21414,21538.25,21411.75,21478.25,43478 +1741116600,21477.75,21546.25,21452,21532.75,29457 +1741118400,21533.25,21646.5,21512.75,21585.75,37125 +1741120200,21586,21594.25,21238.25,21311.5,84521 +1741122000,21311,21507.25,21308,21476.75,32802 +1741123800,21476.75,21486.25,21397,21451,8212 +1741129200,21469,21506,21445.75,21501.25,3170 +1741131000,21500,21509.25,21473.5,21492,2640 +1741132800,21493.5,21502.75,21434.5,21455.25,3395 +1741134600,21455.5,21460.25,21399.5,21447.75,4292 +1741136400,21449.5,21456.5,21408.5,21434,4380 +1741138200,21437,21453.75,21366.5,21417.25,5487 +1741140000,21416.5,21419,21370,21387.5,4289 +1741141800,21390,21424.5,21354.5,21393.75,4110 +1741143600,21390.5,21472,21372,21450.25,4099 +1741145400,21448.75,21477.75,21412.75,21463.25,3856 +1741147200,21460.5,21481.75,21444,21455.5,2139 +1741149000,21456.5,21457.75,21443,21451.5,980 +1741150800,21451.75,21467.5,21420,21421.25,2113 +1741152600,21421.25,21471.75,21420.75,21463.25,2074 +1741154400,21463.25,21480.75,21436,21439.5,1696 +1741156200,21440.5,21473.25,21431.5,21463,1952 +1741158000,21463,21491.5,21451,21467.25,3124 +1741159800,21465.5,21475.75,21449.25,21455.25,2520 +1741161600,21456.25,21523.75,21427.5,21516.5,7480 +1741163400,21516.5,21519.5,21450.5,21464.5,4813 +1741165200,21465.25,21517,21431,21508.25,5350 +1741167000,21508,21543.75,21505.75,21523,5040 +1741168800,21523.75,21536,21448.75,21458.5,5851 +1741170600,21458.75,21502.5,21454,21459.5,4106 +1741172400,21462,21467.25,21439,21455,4030 +1741174200,21454,21471.5,21355,21406.25,7445 +1741176000,21406.75,21441.5,21374.25,21409,5916 +1741177800,21409,21439.25,21386,21400,7664 +1741179600,21400,21437.25,21317,21340.5,13880 +1741181400,21340.25,21383.25,21322.5,21333.5,11265 +1741183200,21333.75,21379.75,21293.5,21334.75,14615 +1741185000,21335.25,21369.75,21184.25,21230.75,81993 +1741186800,21236.5,21411,21213.5,21243.75,73832 +1741188600,21244.25,21354,21226,21305.25,46637 +1741190400,21304.75,21304.75,21165.5,21214.25,44014 +1741192200,21214.25,21293.75,21129,21252,50585 +1741194000,21251,21391.25,21245,21386.75,44398 +1741195800,21386.5,21489.75,21354,21484.5,34462 +1741197600,21484.25,21499.5,21359.75,21418.25,42820 +1741199400,21419.25,21511,21362.5,21504.5,34236 +1741201200,21504.25,21625.5,21472.25,21553.75,40335 +1741203000,21554,21608.75,21513.25,21565,27021 +1741204800,21565.25,21639,21519.75,21604.5,33027 +1741206600,21604.75,21618.75,21516,21572,47793 +1741208400,21571.75,21577,21491.5,21527.5,14583 +1741210200,21526.25,21534,21504.25,21525.75,3472 +1741215600,21519.25,21557.5,21518.75,21535.25,1841 +1741217400,21535.5,21536.75,21503,21519,1550 +1741219200,21518.5,21551.25,21507.75,21546.75,2091 +1741221000,21547,21548.5,21495.75,21505,1587 +1741222800,21505,21528.25,21497.5,21525.5,2130 +1741224600,21525.5,21532,21501.5,21528,1646 +1741226400,21528.5,21545.5,21504,21512.75,2204 +1741228200,21511.25,21537.75,21508.25,21519.25,1640 +1741230000,21520.25,21521.75,21506.25,21517,1097 +1741231800,21517.25,21541.5,21511.25,21537,1116 +1741233600,21537.25,21550.25,21534.25,21541,1182 +1741235400,21542,21561.25,21542,21551.75,1229 +1741237200,21551.5,21561.5,21548.5,21548.5,1053 +1741239000,21548.75,21553.5,21520.5,21525.25,1565 +1741240800,21526.5,21548.25,21510.5,21546.25,2263 +1741242600,21545.5,21554.5,21543,21549.25,945 +1741244400,21549.75,21556.25,21524.75,21526.5,2389 +1741246200,21527.5,21537.5,21445.5,21449.25,6010 +1741248000,21446.75,21470.75,21382.5,21420.75,10722 +1741249800,21420,21435,21346,21358.25,5790 +1741251600,21357.5,21400,21305,21311,8451 +1741253400,21310.25,21358.75,21290.25,21323.5,6944 +1741255200,21322.5,21353.5,21286,21342.75,6175 +1741257000,21343.25,21343.75,21279.5,21294.25,5415 +1741258800,21293.25,21316,21266.75,21300,5494 +1741260600,21299.5,21343.75,21297,21338,5548 +1741262400,21337.5,21343.75,21287.25,21319.5,5990 +1741264200,21319.5,21325.25,21268.75,21285,6675 +1741266000,21285.75,21288.25,21213,21232,10155 +1741267800,21231.5,21299,21223,21240.75,13102 +1741269600,21239.75,21287,21217.5,21224.25,12530 +1741271400,21224.75,21258,21142.25,21195.5,71646 +1741273200,21196.5,21397.75,21167.25,21372.25,62823 +1741275000,21372.5,21427.25,21299,21343.75,41021 +1741276800,21345,21410,21263,21322,37911 +1741278600,21321,21391.5,21160,21166,44687 +1741280400,21166,21191.25,21041.5,21069.75,53949 +1741282200,21070.5,21121.25,21002.25,21085.25,38072 +1741284000,21085,21122,21037.25,21050,32662 +1741285800,21050.5,21077.5,20954,21033,33843 +1741287600,21032.5,21041.5,20923,20942.5,31350 +1741289400,20942,21121.5,20917,20964.75,49493 +1741291200,20965.25,21064.25,20940.25,21019.75,37110 +1741293000,21019.75,21069,20954.25,21005.75,54342 +1741294800,21008,21131.25,20989.25,21111,21465 +1741296600,21112.25,21116,21074.75,21087.5,3613 +1741302000,21128.5,21139.75,21091,21093.25,3292 +1741303800,21093.75,21114,21082,21101,2011 +1741305600,21101.5,21116.25,21055,21073.25,3256 +1741307400,21072.25,21110.5,21068,21088.5,2718 +1741309200,21089.25,21134,21075,21107.25,3190 +1741311000,21108,21116.25,21097,21111,1707 +1741312800,21110.5,21131,21093,21102.25,2115 +1741314600,21102.75,21118.75,21089.5,21109,1594 +1741316400,21112.5,21113.5,21077.25,21096,1700 +1741318200,21096.75,21097.5,21081.75,21084.75,996 +1741320000,21084.25,21105.5,21070,21081.75,1693 +1741321800,21082,21100.75,21080,21097.75,1109 +1741323600,21098.25,21101,21075.25,21090.75,1680 +1741325400,21091.25,21100,21050.75,21067.25,1749 +1741327200,21068.75,21071.25,21033,21055.5,3007 +1741329000,21055,21059.5,21025.5,21043,2274 +1741330800,21042,21090.75,21034.25,21080.75,2613 +1741332600,21080.25,21090,21046.25,21080.25,2941 +1741334400,21081.5,21101.25,21068.5,21088.5,4603 +1741336200,21087.25,21103.25,21058.25,21083.5,3504 +1741338000,21082.75,21142,21072.5,21119.75,5461 +1741339800,21118.75,21131.25,21097,21111.25,2861 +1741341600,21111.75,21114.75,21071.25,21096.25,2930 +1741343400,21096,21108.5,21079.5,21091.75,1709 +1741345200,21093,21103,21064.75,21095.5,2454 +1741347000,21095.25,21116,21083,21098.75,2411 +1741348800,21098.25,21098.25,21039.5,21042.75,4293 +1741350600,21043.25,21058.75,21006,21039,7407 +1741352400,21038,21048.75,20998,21024.25,7948 +1741354200,21021.5,21187.75,20952,20980.25,30353 +1741356000,20980,21027,20940.5,20951.5,19532 +1741357800,20950.5,21156,20937.75,21054,70813 +1741359600,21053.5,21107,20957,20973.75,45502 +1741361400,20973,21000,20801.75,20935,66084 +1741363200,20933.5,20949,20771,20786.25,37816 +1741365000,20787.25,20798.5,20679.5,20744.25,48649 +1741366800,20745,20809.75,20685,20789,40935 +1741368600,20788.25,20998.25,20759.5,20859.75,52236 +1741370400,20859.5,21042.25,20857,20968,49780 +1741372200,20968.5,21090.75,20955.25,21083.25,33331 +1741374000,21083.75,21188,21034.75,21166.25,35227 +1741375800,21165.75,21187.5,21077.25,21106.75,32136 +1741377600,21107.5,21168.5,21084,21139.5,29115 +1741379400,21139.25,21200.25,21012.5,21138,52963 +1741381200,21138.5,21146.25,21059.25,21117,15357 +1741383000,21117,21132,21112,21121.25,2902 +1741557600,21061,21061,20909.5,20959.75,8248 +1741559400,20960.75,20990.25,20925.25,20926,3851 +1741561200,20928,20975.5,20846.25,20960.75,5322 +1741563000,20958.25,20966.5,20920.75,20948.5,2085 +1741564800,20947.25,20973.75,20921,20934.75,5115 +1741566600,20937,20981.5,20929.5,20980.75,4113 +1741568400,20980.75,21010.5,20974.5,20993.75,4386 +1741570200,20992.25,21050.5,20992.25,21047.25,4276 +1741572000,21047.5,21055.5,21031,21036.5,2387 +1741573800,21036.25,21070.5,21032.25,21050.75,2819 +1741575600,21050.5,21065.75,21016,21020.25,2802 +1741577400,21019.5,21060.25,21016.75,21040,1901 +1741579200,21039.75,21066.5,21035.25,21060.75,1872 +1741581000,21060.75,21061,21005.25,21008.25,2445 +1741582800,21008.5,21046.75,21008.5,21039.5,1832 +1741584600,21039.25,21045.75,20991.75,21004.75,2932 +1741586400,21005.5,21038.75,21005.5,21025.5,1999 +1741588200,21025.75,21037.5,21015.25,21024.75,1552 +1741590000,21025,21055,21000.5,21009.75,3174 +1741591800,21010.25,21041,20999.25,21005.25,2928 +1741593600,21007.75,21027,20931.5,20957.75,6670 +1741595400,20957.75,20958,20863,20873.5,11101 +1741597200,20872,20940.25,20865.25,20925.75,7999 +1741599000,20926,20969.25,20895.25,20916,7604 +1741600800,20920.25,20938.5,20885.5,20890.5,4909 +1741602600,20887.75,20912,20854,20884,4031 +1741604400,20884.75,20934.5,20856,20924.5,5603 +1741606200,20923.25,20932,20834.5,20865.5,7178 +1741608000,20865.75,20869.75,20799.5,20804,9379 +1741609800,20803,20832.25,20775,20827.75,10318 +1741611600,20828,20856,20787.75,20796,13975 +1741613400,20795,20818.5,20658.25,20704.5,65242 +1741615200,20704,20704,20568.25,20582,57955 +1741617000,20582.5,20611.75,20435,20468,55830 +1741618800,20468.5,20550.5,20463.25,20546.25,44970 +1741620600,20547.5,20617,20488.25,20501.25,40990 +1741622400,20500.5,20534.25,20436.75,20493.75,29622 +1741624200,20494,20553.25,20445,20456.75,31500 +1741626000,20456.75,20467,20369,20421.75,40736 +1741627800,20422.5,20428.25,20336,20355.75,31690 +1741629600,20356,20414,20310.75,20345.25,33515 +1741631400,20345.75,20382,20244,20252.75,32704 +1741633200,20252.5,20414,20186.25,20348,54164 +1741635000,20347.75,20465.25,20306.75,20377.5,73887 +1741636800,20377.25,20402.75,20330.25,20393.5,21221 +1741638600,20394.5,20400.25,20372,20386,7546 +1741644000,20354,20375.5,20284.5,20332.25,6854 +1741645800,20334,20358.5,20290.5,20290.5,3572 +1741647600,20291.5,20315,20200.25,20230.25,6435 +1741649400,20231,20244,20143.25,20218.25,7859 +1741651200,20220.5,20243.5,20190.75,20228.75,5289 +1741653000,20228.5,20234.75,20053.25,20120,9272 +1741654800,20122,20140.5,20060.75,20129.75,7215 +1741656600,20130,20186,20126.75,20168.75,5983 +1741658400,20169.75,20334,20161.25,20296.5,9964 +1741660200,20294,20316.25,20258,20305.25,5521 +1741662000,20306.25,20409,20306.25,20365,7934 +1741663800,20366,20384,20345.75,20350.75,2713 +1741665600,20348.75,20408.5,20326.5,20407.25,3623 +1741667400,20406.75,20408.5,20374.5,20379.5,2187 +1741669200,20379.5,20405.75,20360.5,20393,2735 +1741671000,20393.25,20404.5,20359.75,20391.75,2129 +1741672800,20390,20433.75,20371.5,20410.25,3952 +1741674600,20412.75,20428.75,20383,20388.25,2074 +1741676400,20388,20396.5,20365.25,20380.5,3405 +1741678200,20379.25,20408.5,20317,20396,6066 +1741680000,20395,20482.75,20382.5,20479.5,10082 +1741681800,20479.5,20481.5,20440.25,20478,4327 +1741683600,20477.25,20495.75,20445,20475.5,7603 +1741685400,20475.5,20478,20449.5,20458.75,4896 +1741687200,20458.5,20474.5,20421,20469.25,5315 +1741689000,20469.25,20475.5,20425,20448,8383 +1741690800,20447.75,20452,20384.5,20439.5,6550 +1741692600,20440,20492,20436.5,20492,5654 +1741694400,20490.75,20499,20379.75,20413,11572 +1741696200,20412,20414.5,20353.25,20367,12346 +1741698000,20367.75,20398.5,20327.5,20333.5,13981 +1741699800,20334.5,20513,20299.75,20437.5,68678 +1741701600,20437.25,20528,20227.5,20235.75,80026 +1741703400,20235.75,20332,20178.5,20229,53345 +1741705200,20225.75,20422.5,20200,20344.75,47874 +1741707000,20342.25,20458.25,20326.75,20336.25,39416 +1741708800,20336,20360,20247.25,20300.5,33632 +1741710600,20300.5,20347.75,20210,20237,27902 +1741712400,20237,20243.5,20121,20123,34950 +1741714200,20122.75,20283.5,20115,20239,42023 +1741716000,20240,20461.25,20233,20422.75,41338 +1741717800,20423.75,20600.75,20375.5,20553.25,49307 +1741719600,20554,20591.5,20417,20465.5,49470 +1741721400,20465.25,20482,20305.75,20307,49979 +1741723200,20306.5,20360,20295,20320.25,19327 +1741725000,20320.5,20329,20285.75,20315.25,5489 +1741730400,20326.75,20365,20313.25,20348.5,3553 +1741732200,20349.25,20393.75,20339.5,20383.75,2272 +1741734000,20382.75,20390,20346,20360.75,2815 +1741735800,20362,20391.25,20337.5,20390.75,2365 +1741737600,20392,20413.75,20370,20403.25,3273 +1741739400,20402,20408.25,20352.5,20380.25,3159 +1741741200,20381,20392.75,20361.5,20364.5,2418 +1741743000,20363.5,20396.75,20356.25,20385.5,2450 +1741744800,20386.5,20406.75,20380,20396.5,1434 +1741746600,20398,20398.5,20363.25,20366.5,1751 +1741748400,20369.25,20383,20349.5,20367.25,1678 +1741750200,20368.25,20375.5,20350.75,20365,1021 +1741752000,20365.25,20387,20351,20382.75,1638 +1741753800,20382.25,20385.5,20364.75,20368,1040 +1741755600,20369,20374.5,20361.5,20368.5,895 +1741757400,20371,20397.5,20371,20394,1008 +1741759200,20394.25,20394.75,20363.5,20368.25,1165 +1741761000,20368.75,20380,20311,20326,2531 +1741762800,20326,20345.75,20301,20330.25,4453 +1741764600,20328.75,20397,20310.75,20388.5,4388 +1741766400,20388.75,20418.25,20355.75,20368.25,7116 +1741768200,20368.5,20469.5,20366.5,20461.25,5831 +1741770000,20460,20473.25,20441.25,20454.75,3755 +1741771800,20454,20479,20437.5,20474.25,4132 +1741773600,20473.5,20481.25,20438.25,20443.5,3532 +1741775400,20444,20475,20438.5,20464.5,2884 +1741777200,20465,20514,20460.75,20501.5,5064 +1741779000,20501.25,20522.25,20486.25,20496.75,5535 +1741780800,20496.5,20519.5,20478.75,20508.75,6756 +1741782600,20508.75,20702.75,20503.25,20636,36530 +1741784400,20636.5,20648.25,20579.25,20610,17468 +1741786200,20610.5,20691.75,20503.75,20558.5,78556 +1741788000,20557.25,20639.25,20494,20544.75,53107 +1741789800,20545,20558.5,20383.5,20389.75,49797 +1741791600,20388.25,20457.5,20309.25,20438.25,47026 +1741793400,20438.25,20552,20424,20547,36698 +1741795200,20547.5,20617.5,20500.5,20594.25,37679 +1741797000,20594.25,20641.75,20523,20540.5,38448 +1741798800,20541,20619.5,20515.75,20615.5,28153 +1741800600,20614.75,20633.5,20449.5,20453.5,30431 +1741802400,20454.25,20555.5,20445.25,20554,27763 +1741804200,20555,20620.25,20535,20591.75,24194 +1741806000,20591.5,20591.75,20503,20532.75,27145 +1741807800,20533,20563,20468,20523,46785 +1741809600,20523,20524,20477.25,20500.5,11821 +1741811400,20500,20508.5,20475.5,20486.75,2326 +1741816800,20486,20551.25,20481.5,20534,3378 +1741818600,20534.5,20548.25,20518,20541.25,1862 +1741820400,20540.25,20573.75,20540.25,20564,2156 +1741822200,20565.5,20602,20561.5,20599.25,2424 +1741824000,20597.75,20608,20579,20579.5,2361 +1741825800,20580.25,20587.25,20553.75,20558.5,2364 +1741827600,20557.25,20570.5,20540.5,20556.75,2361 +1741829400,20556.5,20559,20521,20552.5,2804 +1741831200,20552,20558,20521.5,20526.5,1636 +1741833000,20525.25,20529,20501.25,20506.25,2194 +1741834800,20506.25,20506.75,20470,20471.75,2774 +1741836600,20471.5,20473.5,20424,20434.25,3959 +1741838400,20432.5,20458.75,20426.25,20431.25,2158 +1741840200,20430.75,20430.75,20377,20395,4590 +1741842000,20395.75,20418.25,20370.25,20408.75,2977 +1741843800,20409.5,20411.25,20349,20378,4418 +1741845600,20379.25,20388.5,20314.75,20357.25,5180 +1741847400,20358,20413,20339.75,20397.5,4406 +1741849200,20397,20426,20357,20412.5,5530 +1741851000,20413.75,20423,20330.75,20346,6234 +1741852800,20344.75,20381.25,20322.75,20378,9689 +1741854600,20376.5,20408.75,20355,20406.75,5102 +1741856400,20406,20472.75,20374.25,20456.5,6763 +1741858200,20457.25,20523.5,20456,20520,8604 +1741860000,20519.5,20545,20506.75,20531.5,7514 +1741861800,20531.25,20535,20474.25,20489.25,6388 +1741863600,20489.5,20509,20435,20453.75,7451 +1741865400,20454,20472.25,20408.75,20446,10026 +1741867200,20443.25,20454.5,20391,20424,9591 +1741869000,20426.25,20514,20421.25,20469.75,17912 +1741870800,20470,20504.75,20456,20487.75,12281 +1741872600,20488,20491,20253.5,20280.75,72930 +1741874400,20281.5,20484,20238.5,20390,71867 +1741876200,20390.5,20445.25,20315,20337.25,50228 +1741878000,20338.25,20391.75,20256.5,20269.25,37806 +1741879800,20268.5,20307,20190.5,20210.75,47234 +1741881600,20210.75,20271,20199.75,20216.25,25617 +1741883400,20216,20304.75,20154.5,20202,34652 +1741885200,20201.5,20226.75,20092.25,20131,29803 +1741887000,20129.75,20141.5,20084,20105,27344 +1741888800,20104,20242.25,20100.75,20242,35461 +1741890600,20242,20291,20217.25,20277.5,30591 +1741892400,20276.25,20310.25,20150.75,20175.5,32934 +1741894200,20174.75,20196.5,20098.25,20165.5,44533 +1741896000,20165.75,20242.5,20157.75,20225,17141 +1741897800,20226,20232.75,20203.25,20207,3353 +1741903200,20226.75,20263.5,20210.75,20252.25,4338 +1741905000,20252.25,20296,20246,20276.5,3497 +1741906800,20276.25,20300.5,20265.25,20281.25,3076 +1741908600,20279.75,20289.25,20263.25,20270.25,2669 +1741910400,20272.25,20306.75,20249,20293.25,7385 +1741912200,20293.5,20339.75,20292.25,20314.5,6317 +1741914000,20315.25,20329,20306.75,20317.75,4053 +1741915800,20317,20346.75,20301.5,20316.75,3977 +1741917600,20317.5,20342.75,20315.5,20336.75,2488 +1741919400,20336.75,20355.5,20325,20349.5,2949 +1741921200,20348.25,20374,20347,20365.25,2889 +1741923000,20365.25,20371.5,20358,20363.5,1906 +1741924800,20363,20372.75,20352.75,20354.25,2134 +1741926600,20354,20359.5,20345,20356,1538 +1741928400,20355.75,20369.25,20337,20340.25,2599 +1741930200,20340.5,20343.5,20318.25,20324.25,1807 +1741932000,20324.25,20329.75,20305,20314,2443 +1741933800,20313.5,20334.5,20297.75,20327,2432 +1741935600,20325.25,20325.5,20286.25,20305.75,4073 +1741937400,20304.5,20336,20284,20305.75,4136 +1741939200,20306.25,20368,20289.25,20358.25,6902 +1741941000,20358.5,20365.75,20330.25,20341.75,4514 +1741942800,20342.75,20376.5,20342.75,20355,3993 +1741944600,20355,20372.25,20341,20355.5,6917 +1741946400,20357,20362.5,20329.75,20340.25,6731 +1741948200,20340,20401.75,20312.5,20370.5,10735 +1741950000,20370.75,20382.75,20338,20362,7225 +1741951800,20362.25,20401.25,20356.75,20386.25,6717 +1741953600,20386.25,20437.5,20381,20436.75,9974 +1741955400,20436.75,20447.5,20401.75,20410,9620 +1741957200,20409.75,20423.5,20371.25,20379.25,10754 +1741959000,20379,20534.75,20364.75,20462.5,73472 +1741960800,20459.25,20496.5,20350.75,20389.5,75349 +1741962600,20389.75,20525.25,20381.75,20524.25,53255 +1741964400,20524.25,20580.5,20503,20559,43440 +1741966200,20559.25,20617,20553.75,20594,33141 +1741968000,20594,20606.75,20521.75,20529.5,28489 +1741969800,20529.5,20621.75,20518.5,20601,27925 +1741971600,20600.75,20621.25,20556.25,20566.25,26195 +1741973400,20566.25,20586.75,20533.75,20543.75,22772 +1741975200,20544,20587.75,20526.25,20546.5,22596 +1741977000,20546.25,20618.5,20545.5,20588.25,24411 +1741978800,20587.75,20626.75,20576.25,20582.5,24946 +1741980600,20583,20656.5,20564,20619.25,55886 +1741982400,20619,20621.25,20554.75,20570.5,19279 +1741984200,20571.5,20583.75,20566,20581.5,4358 +1742162400,20582.25,20600.25,20507,20529.25,5797 +1742164200,20530,20535.75,20473.5,20483.5,5056 +1742166000,20483.25,20506.25,20464.5,20502.75,2247 +1742167800,20504.25,20525.25,20496.5,20498,2007 +1742169600,20500,20514,20478.5,20498.5,3434 +1742171400,20498,20536.75,20497.5,20515.75,3297 +1742173200,20516,20542.5,20512.75,20530.5,2206 +1742175000,20531,20539.5,20518,20523,1770 +1742176800,20523.5,20525.5,20506.25,20523.25,2078 +1742178600,20523,20525,20512.5,20516.5,1026 +1742180400,20515.25,20524,20500,20508,1354 +1742182200,20510,20517.5,20497.25,20500.25,1026 +1742184000,20498.5,20520.5,20498.25,20505.75,1311 +1742185800,20505.5,20518.75,20504,20509,629 +1742187600,20509.5,20512.75,20499,20510,711 +1742189400,20510,20514,20502.5,20507.75,457 +1742191200,20508,20515.75,20476,20484.25,1504 +1742193000,20483.75,20496,20480.75,20491.5,791 +1742194800,20491,20495.25,20468.75,20490,1699 +1742196600,20489.5,20514,20469,20506,2299 +1742198400,20507,20531.5,20489.75,20526,3684 +1742200200,20527.5,20541.75,20508.75,20534.5,2401 +1742202000,20532.75,20543.75,20518.5,20536,2334 +1742203800,20535.75,20550.5,20527.5,20539.25,2327 +1742205600,20538.5,20569,20531,20567.25,2585 +1742207400,20567,20602.75,20560,20594.25,3258 +1742209200,20593,20631,20591.5,20612.25,3120 +1742211000,20612.25,20628.25,20593.25,20596.75,4858 +1742212800,20597.25,20602.5,20574.25,20583,3775 +1742214600,20596.25,20692.5,20574.25,20666.75,11115 +1742216400,20665.25,20668,20598.5,20616.25,7718 +1742218200,20616.75,20761.75,20597.25,20703,45898 +1742220000,20704,20731.25,20628.25,20630,34479 +1742221800,20631.25,20672.25,20585.25,20602,26704 +1742223600,20600.25,20648.5,20568.25,20595,17550 +1742225400,20596,20615.75,20542.75,20595.5,16394 +1742227200,20596.25,20659,20570.5,20583,15508 +1742229000,20582.5,20629,20568.75,20613.25,14671 +1742230800,20612.5,20685.25,20587.25,20675.5,13993 +1742232600,20675,20747.5,20664,20730,18364 +1742234400,20729.75,20837.25,20728.75,20831.75,26046 +1742236200,20832,20873.25,20824,20851.5,18172 +1742238000,20850.75,20858.5,20815.75,20832,16882 +1742239800,20831.5,20845,20740,20745.75,29518 +1742241600,20746.5,20750,20714.5,20749.25,10108 +1742243400,20749.75,20752.5,20734.75,20745.25,1812 +1742248800,20748.5,20770.5,20740.75,20763.5,3296 +1742250600,20764.75,20774,20759.5,20765.75,1633 +1742252400,20765.75,20768.5,20732.5,20742,2390 +1742254200,20742,20750.75,20735.25,20736.5,998 +1742256000,20736,20744,20698.25,20710.5,2943 +1742257800,20711.25,20720.25,20703.25,20711.25,1353 +1742259600,20711.75,20724,20694.75,20706.5,2339 +1742261400,20706,20706,20660.75,20667,2279 +1742263200,20666.5,20680.75,20663.5,20673.75,1392 +1742265000,20672.25,20685,20671,20678,792 +1742266800,20677.75,20682.5,20650,20659,1245 +1742268600,20659.5,20663,20641.5,20648.5,1170 +1742270400,20647.75,20663.75,20646.75,20653.25,716 +1742272200,20654,20655.25,20628.25,20636,1405 +1742274000,20636.5,20651.5,20636,20641.25,652 +1742275800,20643.25,20661.75,20638,20659,1883 +1742277600,20658,20678.5,20648.5,20677.25,1834 +1742279400,20678.5,20687.75,20665.75,20682.75,1230 +1742281200,20683,20694.25,20668.5,20691.75,2047 +1742283000,20691.75,20696.5,20680.5,20687.75,1450 +1742284800,20688.25,20730.5,20676,20723.75,3575 +1742286600,20723.75,20746,20712.75,20731.5,3533 +1742288400,20732.25,20745,20720.25,20728.75,2521 +1742290200,20729.5,20733.25,20685.5,20688.5,4159 +1742292000,20687.75,20693.25,20630,20674.5,7575 +1742293800,20675.5,20692.25,20645,20689,3932 +1742295600,20689.25,20705.25,20662.75,20663.25,4300 +1742297400,20663.75,20687.25,20637,20678.75,5343 +1742299200,20677.5,20677.5,20640.5,20668.5,4633 +1742301000,20668.25,20684,20608.5,20612.75,7034 +1742302800,20612.25,20637.5,20593,20604.5,11320 +1742304600,20605.5,20607.75,20364.75,20380,62387 +1742306400,20380.5,20426,20342,20407,42228 +1742308200,20407.25,20441.25,20360,20387.25,30497 +1742310000,20387.5,20403.5,20311.75,20378,29063 +1742311800,20378.5,20409.25,20335.5,20366.5,20841 +1742313600,20367,20457.25,20357.25,20455,19944 +1742315400,20454.75,20461,20360.75,20439.5,21259 +1742317200,20440.25,20457.25,20360.25,20408.25,23829 +1742319000,20409.25,20450.25,20377.25,20418.5,18102 +1742320800,20419.25,20439.5,20365.25,20407.5,18603 +1742322600,20406.25,20491,20395.25,20453,21967 +1742324400,20452.5,20459.75,20395,20415.75,17314 +1742326200,20416.5,20438,20369.75,20413.75,36349 +1742328000,20414,20444.5,20409.5,20419.75,11498 +1742329800,20420.25,20426.5,20408,20411.5,2209 +1742335200,20412.25,20417.75,20373.75,20375.5,2755 +1742337000,20374.5,20430.5,20374.5,20415.5,2392 +1742338800,20416.25,20426.25,20393.75,20405.25,1839 +1742340600,20404.75,20424.5,20398,20417,1255 +1742342400,20416,20471,20413.75,20464.25,3645 +1742344200,20464,20505,20457.5,20483.5,4224 +1742346000,20483,20493.75,20472.5,20480.25,2531 +1742347800,20480,20487.5,20469.25,20477.75,2772 +1742349600,20479,20487.25,20471.5,20480.5,1126 +1742351400,20480,20487.25,20460.5,20461.75,3378 +1742353200,20462,20482,20461.5,20470.5,1705 +1742355000,20471,20475.5,20461.75,20470.75,1378 +1742356800,20470.25,20471.5,20444.5,20445.75,1305 +1742358600,20446.25,20453.5,20438.5,20443.75,893 +1742360400,20444.25,20457,20429.5,20454,1315 +1742362200,20453.5,20469.5,20439,20445.75,1321 +1742364000,20444.75,20449.25,20430.25,20443.25,1300 +1742365800,20441.5,20451.5,20424.25,20445.5,1293 +1742367600,20446.25,20446.25,20402,20430,2777 +1742369400,20430.75,20433.5,20367.5,20381.25,4267 +1742371200,20380.5,20431.5,20379.25,20428.25,4803 +1742373000,20429,20454,20424.25,20429,3710 +1742374800,20428.5,20452.75,20413,20449,4077 +1742376600,20449,20474.5,20444.25,20471.75,3220 +1742378400,20470.5,20490.25,20465.25,20480,3656 +1742380200,20479.5,20492.5,20456,20465.5,3083 +1742382000,20465.5,20487.25,20460.25,20479.5,2515 +1742383800,20479,20497.25,20455.5,20480.75,6582 +1742385600,20480,20491.25,20456.5,20462.5,4478 +1742387400,20462.75,20481.25,20450,20468,4446 +1742389200,20469,20499.5,20452.75,20495.75,7730 +1742391000,20496.5,20552.25,20413.75,20530.75,48136 +1742392800,20530.75,20608.25,20530.25,20555,31724 +1742394600,20555,20573.75,20495.5,20505.5,25680 +1742396400,20505.5,20591,20497.5,20582.5,24245 +1742398200,20582.5,20645,20568.25,20627.75,20631 +1742400000,20627.25,20640.25,20588.75,20613.25,16264 +1742401800,20612.75,20616.5,20561.25,20583.5,15191 +1742403600,20583.25,20593,20509.75,20513.5,15852 +1742405400,20513.5,20557.5,20493,20516.75,15847 +1742407200,20516.75,20636,20476.5,20578.75,36949 +1742409000,20578,20737.25,20575,20731.25,39641 +1742410800,20731.25,20850.5,20643.75,20663.25,57442 +1742412600,20662.5,20766.25,20642.25,20661,58279 +1742414400,20660.5,20689,20652.75,20663,11893 +1742416200,20662,20664,20647.75,20652.5,2120 +1742421600,20657.25,20706.25,20651.75,20701.25,2490 +1742423400,20702,20733.75,20695.25,20719.25,2094 +1742425200,20719.75,20725.5,20710.75,20723,2327 +1742427000,20724.25,20742.5,20716.5,20740,1855 +1742428800,20739,20755.25,20719,20752.5,2263 +1742430600,20752.5,20765.25,20746.75,20755.75,1794 +1742432400,20755,20765.25,20748.75,20754.75,1364 +1742434200,20756,20756.5,20732.5,20735.5,1563 +1742436000,20735.75,20785.75,20735.25,20775.5,2795 +1742437800,20775,20782,20764.5,20775.5,1435 +1742439600,20776,20800.25,20776,20788.25,1896 +1742441400,20788.25,20796.25,20784.75,20791,1207 +1742443200,20791,20799.5,20785.5,20793.75,874 +1742445000,20794,20798,20776,20787.5,1120 +1742446800,20787.5,20789.25,20774.5,20783,917 +1742448600,20783,20797.5,20778.75,20795.5,781 +1742450400,20795.25,20796.5,20764.5,20767.75,1731 +1742452200,20768.5,20775.5,20751.5,20757.75,1876 +1742454000,20757,20783.25,20748,20770.25,2649 +1742455800,20768.75,20769.75,20743.5,20748.75,1867 +1742457600,20749,20780.5,20748.25,20773.75,3515 +1742459400,20775,20780.75,20756.25,20762.5,2755 +1742461200,20763.25,20766.5,20707.5,20708.25,5198 +1742463000,20708.25,20712.25,20642.75,20662,7948 +1742464800,20662.75,20663.5,20442.75,20497.25,21159 +1742466600,20497.25,20532,20460.25,20522.75,12637 +1742468400,20523,20567.25,20510.5,20527.75,7390 +1742470200,20526.5,20569.5,20502,20559.75,5820 +1742472000,20560.75,20568.25,20530.75,20545,5191 +1742473800,20541.25,20569,20531.5,20534.75,7513 +1742475600,20535.25,20535.5,20487.75,20494,11317 +1742477400,20494,20647.5,20463.5,20640.25,53105 +1742479200,20641.75,20794.25,20633.75,20762.5,51798 +1742481000,20761.75,20812.5,20729.5,20751,36769 +1742482800,20750.5,20770.5,20716.5,20739.25,29014 +1742484600,20738.25,20763.25,20672.5,20693.25,31824 +1742486400,20693.25,20747.5,20575.5,20587.75,38906 +1742488200,20588,20628.25,20566.75,20583.25,29340 +1742490000,20583,20649.5,20537.5,20538.5,26238 +1742491800,20539.5,20611.25,20533.5,20556,23056 +1742493600,20556.25,20606,20511.25,20514.75,22505 +1742495400,20514.5,20593.25,20502.5,20527,25186 +1742497200,20527.25,20606,20522.25,20540.75,23704 +1742499000,20540,20629.25,20540,20588.75,40590 +1742500800,20588.75,20620.5,20587,20611.5,10285 +1742502600,20611.75,20613.5,20601,20601.75,2206 +1742508000,20606,20612,20587.5,20605.5,1550 +1742509800,20605.75,20617.25,20591.5,20595.75,1156 +1742511600,20595.25,20596.75,20554.75,20566.5,2628 +1742513400,20565.5,20597.25,20555,20593.75,1895 +1742515200,20593.25,20632.25,20587.75,20617.75,3241 +1742517000,20618,20634.75,20614.75,20620.75,1611 +1742518800,20620.5,20628.25,20607,20626,1755 +1742520600,20626.5,20640.25,20621.5,20632.25,1424 +1742522400,20632.75,20637,20598.25,20611,2107 +1742524200,20610.5,20624.75,20605,20609.75,1450 +1742526000,20611.25,20611.75,20572,20593.25,3005 +1742527800,20591.25,20599.5,20579.5,20582,1340 +1742529600,20581.5,20601.5,20580,20596.5,1068 +1742531400,20596.5,20597.5,20568,20577,1232 +1742533200,20576.5,20580,20559.75,20574.25,1753 +1742535000,20574.5,20578.75,20530.5,20558.25,2405 +1742536800,20556.75,20572.75,20549.75,20563.75,1517 +1742538600,20565,20599.75,20557.25,20598.75,1984 +1742540400,20599.5,20604.5,20559.25,20563,2211 +1742542200,20562.25,20568.5,20527.75,20548.75,3171 +1742544000,20549.5,20580.25,20489.5,20496.75,7252 +1742545800,20496.75,20511.25,20471.5,20504.75,5887 +1742547600,20505.5,20510.25,20467,20497.5,4209 +1742549400,20497.25,20524.25,20492.75,20504.5,3847 +1742551200,20504.75,20552.75,20503.75,20525,3861 +1742553000,20523.75,20527,20477.5,20507.75,4912 +1742554800,20507.25,20528.25,20496.25,20525.75,3255 +1742556600,20526,20531.75,20493,20500.5,3371 +1742558400,20499.75,20537.5,20496.75,20501.5,4366 +1742560200,20500.5,20505.25,20377.75,20388.5,16958 +1742562000,20388.75,20390,20309.75,20364.75,27911 +1742563800,20364.75,20459.75,20315,20426,66103 +1742565600,20426.75,20481,20370.5,20451.25,45902 +1742567400,20452.25,20504.75,20402.75,20501.25,34882 +1742569200,20501.5,20519.5,20416.25,20423.5,32900 +1742571000,20424,20456.5,20386.75,20420,36459 +1742572800,20420,20575.5,20388,20553.75,41261 +1742574600,20553.75,20603.75,20528.25,20602.5,31007 +1742576400,20602.75,20602.75,20517.5,20529.25,26165 +1742578200,20529.75,20607.5,20508.75,20565,22739 +1742580000,20564.5,20586.25,20539.25,20549,19791 +1742581800,20549.25,20596.25,20547.25,20566.5,19046 +1742583600,20567.25,20570.5,20520.25,20549,23757 +1742585400,20548.25,20681.5,20537.5,20660.5,46813 +1742587200,20660.25,20679,20639,20664.75,16851 +1742589000,20664.25,20685,20663.5,20678.25,5021 +1742767200,20758,20810,20758,20788,10699 +1742769000,20788.75,20790.5,20766,20771,5534 +1742770800,20771.25,20778.75,20764,20774.5,2122 +1742772600,20774.25,20821.75,20771.75,20815,6061 +1742774400,20817.25,20844,20809.5,20843,7186 +1742776200,20843.5,20846.5,20813,20830.5,5709 +1742778000,20829.75,20834.5,20815,20818.5,5766 +1742779800,20818.75,20831.5,20806.75,20817.25,4491 +1742781600,20817.25,20823.5,20808.5,20814.75,1425 +1742783400,20815.75,20824.5,20804.75,20821.25,1605 +1742785200,20821.5,20832.5,20815.25,20817.25,1816 +1742787000,20816.75,20817.5,20808.25,20812.25,1370 +1742788800,20811.5,20816.75,20803.5,20813.25,1113 +1742790600,20814.25,20821.25,20813.5,20820,807 +1742792400,20819.25,20833.5,20819.25,20827.25,1230 +1742794200,20827,20829,20821.25,20824,627 +1742796000,20824,20831.25,20817.75,20828.5,975 +1742797800,20828.5,20857.25,20821.25,20854.25,2915 +1742799600,20854,20880.5,20848,20879.5,6007 +1742801400,20879.5,20880.25,20867,20875,2893 +1742803200,20874.25,20934.75,20866.25,20917.25,8906 +1742805000,20916.25,20931.75,20905.25,20918.5,3980 +1742806800,20917.5,20929.25,20903,20907.5,3446 +1742808600,20907.5,20911.5,20887,20896.75,6056 +1742810400,20896,20921.5,20890.75,20918.5,2650 +1742812200,20918.25,20937.5,20916.75,20922.25,3573 +1742814000,20921.5,20960.25,20917.75,20949.5,8436 +1742815800,20950,20970.25,20934.75,20960.5,5579 +1742817600,20961.25,20968.5,20945.25,20966.75,6103 +1742819400,20967.75,20983.75,20966,20980.5,6854 +1742821200,20980.25,20993.5,20960,20964,11995 +1742823000,20963.75,21046,20936.75,21023.5,62511 +1742824800,21023,21055,20982.25,21046.25,40643 +1742826600,21047.25,21067,21023,21057,33541 +1742828400,21056.75,21077.75,21035.75,21063.25,25453 +1742830200,21063.5,21069,21036,21062,21498 +1742832000,21062.5,21088.25,21041.5,21045.5,27928 +1742833800,21045,21068,21026.5,21049,22135 +1742835600,21050,21055,21016.5,21044.75,20039 +1742837400,21045.25,21057.75,21033.5,21050,16961 +1742839200,21050.25,21052.5,21015.75,21042.5,18138 +1742841000,21043,21081,21024.5,21073.5,31659 +1742842800,21073.75,21099,21067.25,21078.25,20292 +1742844600,21078,21117,21068.25,21073.25,49664 +1742846400,21073.25,21086.75,21064.75,21074.75,15791 +1742848200,21074.5,21078.75,21063.75,21064.75,3060 +1742853600,21060.5,21073.75,21050,21051.25,1907 +1742855400,21051.5,21064,21049.75,21055.75,988 +1742857200,21056,21065.5,21051,21058.75,1230 +1742859000,21059.5,21075.25,21059.25,21062.5,1658 +1742860800,21062.25,21070.5,21041.5,21058,4320 +1742862600,21057.5,21079,21054,21076.25,2699 +1742864400,21075.25,21082.25,21067.5,21072.5,1547 +1742866200,21071.5,21080.75,21066,21069,1711 +1742868000,21068.25,21068.25,21051,21060.75,3549 +1742869800,21061,21061.25,21045.5,21051.75,1594 +1742871600,21051,21055.75,21040.5,21042.75,1278 +1742873400,21041.75,21046.5,21037.25,21046.25,971 +1742875200,21046.25,21049.25,21036.5,21037.75,1002 +1742877000,21039,21046.5,21036,21043.5,689 +1742878800,21043.5,21050.5,21040.5,21047,917 +1742880600,21047.25,21049.75,21042.75,21048.75,473 +1742882400,21049,21050.5,21043,21045.25,1052 +1742884200,21045.25,21058.5,21039.75,21058.5,1156 +1742886000,21057.75,21079.5,21057,21066.25,2434 +1742887800,21065.75,21068.5,21045.75,21045.75,2126 +1742889600,21046.5,21058,21001.5,21007,7779 +1742891400,21006.5,21028.75,21000.5,21011.25,3680 +1742893200,21011.25,21033.5,21004,21023.25,4519 +1742895000,21023,21053.25,21019.5,21051,6339 +1742896800,21050.5,21076.75,21028.25,21064,4467 +1742898600,21064.5,21090.5,21062.5,21082,4014 +1742900400,21081.25,21103.5,21071.5,21093,5195 +1742902200,21093.5,21124,21085.5,21119.25,4744 +1742904000,21119.5,21134,21111.5,21129.25,4660 +1742905800,21129.25,21155,21111,21114.5,8086 +1742907600,21114.5,21142.25,21102.25,21109,9754 +1742909400,21108.75,21136.5,21069.25,21118.25,55195 +1742911200,21121.75,21162.25,21078.25,21160.75,38301 +1742913000,21161,21198.5,21129.25,21184.25,33172 +1742914800,21183.5,21202.75,21173,21182.75,20549 +1742916600,21183,21185.75,21139.75,21150,23842 +1742918400,21150.25,21166.75,21135.25,21139.25,22188 +1742920200,21139.75,21168.75,21125,21157.5,21936 +1742922000,21157.75,21187.5,21109.5,21116.75,23062 +1742923800,21116.5,21136,21115.5,21121.75,18301 +1742925600,21121.75,21164.75,21110.25,21141.25,22497 +1742927400,21141.75,21148.5,21119.5,21135.25,18416 +1742929200,21135,21161,21132.5,21145.25,17983 +1742931000,21145,21200.25,21144.5,21195.25,39023 +1742932800,21195.5,21227.75,21194.25,21225.75,12219 +1742934600,21225.5,21232.25,21219.5,21224.75,3037 +1742940000,21219,21239,21215.5,21219.5,2271 +1742941800,21219.5,21221.25,21211.5,21216.25,1267 +1742943600,21216.25,21225.5,21216.25,21223.75,878 +1742945400,21223.75,21241.5,21218.75,21231,1495 +1742947200,21231.5,21233.75,21218.5,21227.25,1532 +1742949000,21226,21244.25,21225.5,21234.5,1702 +1742950800,21233.75,21234,21218,21220.75,1638 +1742952600,21220.25,21222.5,21212.5,21218,1653 +1742954400,21218.25,21220.5,21179.25,21183.75,2921 +1742956200,21183.5,21202.75,21181.25,21201,2118 +1742958000,21200.75,21201.75,21191.25,21192.75,1072 +1742959800,21192,21192.5,21176.75,21186.75,1424 +1742961600,21187.25,21188,21180.5,21181.25,707 +1742963400,21180.75,21191.75,21180.25,21191.25,635 +1742965200,21190.75,21202.25,21189,21190.5,846 +1742967000,21190.25,21190.25,21166,21167,1367 +1742968800,21167.5,21172.75,21161,21162,1236 +1742970600,21161.75,21182,21160.75,21181.25,1143 +1742972400,21180.75,21199,21177,21198,1868 +1742974200,21197.5,21205.75,21184.5,21186,1690 +1742976000,21186.25,21191.5,21148.25,21169.75,5216 +1742977800,21170.5,21180.75,21158.25,21160,2604 +1742979600,21161,21175.5,21152.75,21160.5,2776 +1742981400,21160.25,21170.75,21140.25,21140.25,3392 +1742983200,21140.25,21163.5,21137,21155,3557 +1742985000,21154.25,21181.25,21153,21181,3519 +1742986800,21181,21186.75,21166,21181.25,2727 +1742988600,21181.5,21200.5,21177.75,21190,2804 +1742990400,21189.75,21191.75,21165.5,21168.75,4157 +1742992200,21170.25,21193,21157.5,21188,8392 +1742994000,21187.5,21194,21144.5,21147,9158 +1742995800,21146.5,21182.5,21013.5,21024,71268 +1742997600,21024,21063.75,20934.5,20992.5,63436 +1742999400,20992,21019.75,20965.25,21003,37988 +1743001200,21003.25,21028,20961.75,20980,30457 +1743003000,20980.5,21004.25,20877.5,20900,40265 +1743004800,20900.5,20915.5,20873,20912.75,31979 +1743006600,20912.5,20925.5,20832.25,20839.75,32117 +1743008400,20840,20865.25,20820.25,20829,31094 +1743010200,20829.25,20836.75,20784,20791.25,34886 +1743012000,20790.75,20851.75,20782.25,20842.75,28432 +1743013800,20843,20854,20757.5,20764.75,29590 +1743015600,20763.75,20810.75,20752.5,20772.5,30164 +1743017400,20772.5,20842.5,20769.5,20820,54193 +1743019200,20819.75,20828.25,20801,20803.25,13615 +1743021000,20803,20808.75,20789,20798,3566 +1743026400,20753.5,20805.5,20710.75,20725.5,9241 +1743028200,20725.5,20751,20722.75,20726.5,4031 +1743030000,20727.25,20741,20720,20740,2740 +1743031800,20740.25,20778.25,20740.25,20767.25,3011 +1743033600,20767,20795.25,20757,20781.25,4168 +1743035400,20781.5,20800,20775.75,20779.5,3281 +1743037200,20780.75,20798.25,20778,20789.25,2726 +1743039000,20789.5,20808.75,20779,20796.25,2493 +1743040800,20795.75,20827,20795.5,20821.25,2344 +1743042600,20820.25,20831,20815.75,20825.75,2007 +1743044400,20826.25,20835.5,20822.5,20826.75,1767 +1743046200,20827,20855.25,20826.5,20841,2413 +1743048000,20842,20855,20833,20840.5,1496 +1743049800,20840,20845.75,20835,20841.75,1026 +1743051600,20841.5,20842.25,20826.5,20836.5,1215 +1743053400,20835.75,20851.5,20819.75,20822,2113 +1743055200,20822,20846.5,20814.5,20842.75,3540 +1743057000,20843.25,20847.5,20810.5,20819.5,1957 +1743058800,20818.75,20827.75,20791,20811.5,3875 +1743060600,20811.5,20816.5,20775.75,20780.75,4694 +1743062400,20782.5,20799.5,20727.5,20777.25,8913 +1743064200,20778.25,20822.5,20773.75,20819.5,4878 +1743066000,20819.75,20830.75,20801.5,20827.5,3657 +1743067800,20828,20836.75,20803.75,20823.75,2824 +1743069600,20824.75,20846,20812,20820.75,3141 +1743071400,20820.75,20827.75,20780.5,20783,3924 +1743073200,20782.25,20804.5,20738.5,20743,5776 +1743075000,20743.75,20802.25,20743.5,20797.75,5209 +1743076800,20796.25,20798.75,20757,20764.75,5682 +1743078600,20765.25,20812.75,20759,20772,12226 +1743080400,20773,20789.25,20718.75,20735.5,13368 +1743082200,20736,20798.5,20644.75,20784,86300 +1743084000,20784,20829.5,20735.25,20828.25,52166 +1743085800,20828,20907,20814,20896.75,40890 +1743087600,20897.25,20901.25,20838.5,20841.25,27519 +1743089400,20841.25,20842.75,20748,20755.5,37844 +1743091200,20755.5,20863.25,20746.5,20786.5,33510 +1743093000,20786,20818.25,20713.5,20716,28648 +1743094800,20716,20778.25,20708.5,20717,23675 +1743096600,20717.25,20772.25,20712,20722.5,23607 +1743098400,20722.25,20795.5,20718.5,20765.75,24110 +1743100200,20765.25,20816.75,20746,20752.75,26270 +1743102000,20752.5,20837.25,20744.5,20817.5,26298 +1743103800,20817.25,20819.25,20682.5,20702,49116 +1743105600,20702.5,20722,20695.5,20710.5,12347 +1743107400,20710,20726.5,20704,20704.75,2799 +1743112800,20702.75,20719.25,20690.75,20700.75,2229 +1743114600,20701.5,20715.5,20696.25,20698.5,1049 +1743116400,20699.5,20703.5,20663.5,20679,2613 +1743118200,20678.75,20683,20661,20672.25,1770 +1743120000,20672.5,20678.25,20638.75,20669,3007 +1743121800,20669,20694.25,20668.5,20691.5,1832 +1743123600,20691.5,20699.25,20683,20695.5,1686 +1743125400,20696.5,20697.75,20668.25,20672.25,1555 +1743127200,20672.75,20696.75,20670.75,20695,1158 +1743129000,20696.5,20705.5,20690,20690.75,1339 +1743130800,20691.75,20693.75,20686.5,20692.75,666 +1743132600,20691.5,20700.75,20675.75,20696.75,1545 +1743134400,20696.25,20698.5,20673.75,20679.75,1200 +1743136200,20679.5,20690.75,20678.5,20689.5,893 +1743138000,20689.75,20697,20682.5,20683.25,891 +1743139800,20683.25,20684.5,20671.75,20683.5,1049 +1743141600,20682.25,20716.25,20677.5,20709.25,1891 +1743143400,20709.25,20711,20628.5,20630.5,3771 +1743145200,20632,20652.75,20619,20636.75,4944 +1743147000,20638,20638.25,20552.75,20565,7501 +1743148800,20564.75,20606.75,20561.25,20576,6584 +1743150600,20577.5,20619.25,20560.5,20612.25,4649 +1743152400,20613,20630.25,20609.75,20626.75,3329 +1743154200,20626.75,20636.5,20605.25,20617,3373 +1743156000,20617.25,20663.25,20614.25,20657.25,4045 +1743157800,20657.75,20677.25,20647.75,20658.5,3561 +1743159600,20658.5,20665.75,20629,20638.75,3410 +1743161400,20637.75,20656.25,20616.25,20656.25,4118 +1743163200,20656.25,20662.75,20634,20640,4984 +1743165000,20639.5,20646.25,20570.75,20571.25,15409 +1743166800,20572.25,20673.5,20559.75,20617.75,23195 +1743168600,20618.5,20649,20547.5,20563.5,63965 +1743170400,20564,20586.5,20338.75,20346.25,71099 +1743172200,20346.25,20368.25,20283.25,20312.75,60491 +1743174000,20312.75,20328.75,20262.5,20308.25,50544 +1743175800,20308.25,20339.5,20249.5,20249.75,33747 +1743177600,20250.25,20290,20192.75,20208.75,36143 +1743179400,20209.25,20240.25,20196.25,20200.5,28572 +1743181200,20200,20207.5,20146.5,20160.25,34533 +1743183000,20160,20192.5,20147.5,20190.25,25361 +1743184800,20190.25,20226,20170.5,20182.75,27098 +1743186600,20181.75,20200.75,20151.75,20189,21491 +1743188400,20189,20211.75,20162.75,20166.5,25200 +1743190200,20166.75,20189,20129,20169,58501 +1743192000,20168.75,20170.5,20091,20097.25,22160 +1743193800,20097.25,20104.75,20065,20068.5,5619 +1743372000,20027.25,20072.5,19982.5,20007.5,8432 +1743373800,20007.25,20030,19997.5,20019.5,3453 +1743375600,20019.5,20021.5,19929.5,19936.5,6133 +1743377400,19938,19979.5,19923,19966,6727 +1743379200,19964,19969.25,19867.5,19893,11829 +1743381000,19893.75,19920.25,19870.25,19919.25,5728 +1743382800,19920.25,19979.75,19918.75,19974.25,6879 +1743384600,19975.5,19978,19939.75,19949.25,4620 +1743386400,19950,19962.5,19916.75,19941.25,4550 +1743388200,19940.5,19942.75,19926.5,19934.75,1884 +1743390000,19934.75,19940,19887,19912.75,3887 +1743391800,19913,19914,19891.5,19907.5,2424 +1743393600,19907.25,19912.25,19889.25,19911.75,2375 +1743395400,19910.75,19944.75,19907.75,19937,2434 +1743397200,19936.5,19966.75,19925.75,19950.5,3353 +1743399000,19950.75,19952.75,19930.5,19946,2425 +1743400800,19944.75,19954.25,19911.5,19919.75,5370 +1743402600,19920.5,19930.5,19901.25,19927.75,4054 +1743404400,19926.75,19957.25,19906,19953.5,8591 +1743406200,19952.75,19972.75,19917.75,19968,6181 +1743408000,19967.75,19979.75,19923.5,19937.75,7743 +1743409800,19938,19945.5,19910.25,19912,4162 +1743411600,19911,19935.25,19871,19928.25,8128 +1743413400,19927.5,19940.75,19889,19903.5,5074 +1743415200,19903.75,19916.25,19890.25,19910.5,4478 +1743417000,19910.5,19938.75,19908.25,19923.5,4350 +1743418800,19924.5,19936.25,19843,19850.25,9161 +1743420600,19850.5,19887.25,19826,19878.25,10063 +1743422400,19879.5,19901.25,19856,19888.25,9237 +1743424200,19888.5,19930.5,19881,19928,8768 +1743426000,19927.5,19944.25,19867.5,19874.5,14951 +1743427800,19874,19899.25,19684.25,19796.75,95914 +1743429600,19797.5,19875.5,19763.5,19767.25,56171 +1743431400,19767.75,19873,19767.25,19847,54356 +1743433200,19847,19940.75,19821.25,19894.25,49458 +1743435000,19894.25,19971.25,19870.5,19929,39423 +1743436800,19928.25,19993.75,19881.75,19993,33155 +1743438600,19993.25,19993.25,19917,19924.75,29417 +1743440400,19925.25,20015.25,19916.5,19952.5,32121 +1743442200,19953.25,19977.5,19915,19930.25,27080 +1743444000,19930,20079.5,19925.75,20078.25,43208 +1743445800,20078.5,20123.5,20052.5,20056,39957 +1743447600,20055.75,20144.5,20053.5,20074,36110 +1743449400,20073.5,20197.25,20060.25,20157.5,85177 +1743451200,20157.25,20162,20099.75,20124.5,17078 +1743453000,20124.5,20132.75,20116.75,20120.5,2934 +1743458400,20118.75,20121.25,20034.25,20064.5,5676 +1743460200,20064.5,20104.5,20064.5,20082.5,2721 +1743462000,20082.25,20114.5,20064.25,20072.25,3766 +1743463800,20072.25,20078,20047.5,20065.75,2738 +1743465600,20066.5,20072.25,20041.25,20057.5,3782 +1743467400,20055.5,20055.5,20000,20026,4213 +1743469200,20025.5,20046,19990.75,20041.25,3721 +1743471000,20042.25,20053.75,20013,20048.25,2559 +1743472800,20048.25,20079.5,20043.25,20072.5,2619 +1743474600,20072.5,20089.75,20069.5,20087.5,1607 +1743476400,20087.75,20094.5,20075,20079,1443 +1743478200,20080,20081.75,20062,20069,1679 +1743480000,20068,20072,20042.5,20059.25,1747 +1743481800,20060.75,20075,20054.75,20073.5,990 +1743483600,20073.75,20107.5,20069.25,20103.25,2429 +1743485400,20102.5,20105,20065,20068,1720 +1743487200,20066.5,20096.75,20057.25,20094.25,2765 +1743489000,20092.25,20144,20080,20137.25,4119 +1743490800,20138.25,20186.75,20117.25,20124.75,7810 +1743492600,20125,20132,20088.25,20101.25,4421 +1743494400,20102.5,20162.5,20091.75,20154,6667 +1743496200,20155.25,20180.5,20142.5,20176.5,3949 +1743498000,20176.75,20197.5,20166,20187.25,5111 +1743499800,20187.5,20218.5,20185,20195.25,5220 +1743501600,20195.5,20198.75,20097.5,20098.75,10956 +1743503400,20099,20125,20051.25,20112.5,8818 +1743505200,20113,20115.25,20059,20067.75,6319 +1743507000,20067.75,20079.5,20018.75,20061.75,8317 +1743508800,20061.25,20097,20045.25,20066.5,7716 +1743510600,20062.75,20101.75,20061.5,20089.5,8126 +1743512400,20091,20119.25,20082,20088.5,15007 +1743514200,20088,20170,20045.75,20106.25,79602 +1743516000,20117.5,20141,19968.75,20040.5,75277 +1743517800,20040,20227,20035.25,20223.5,59593 +1743519600,20223.25,20311.75,20210.25,20272.5,51521 +1743521400,20273,20313.5,20238.5,20299.5,42228 +1743523200,20300.25,20351.5,20251.5,20261.75,42772 +1743525000,20262.5,20302.25,20204,20271.75,43619 +1743526800,20271.5,20290.25,20224.25,20231.75,28426 +1743528600,20231.5,20280.25,20208.25,20213,28547 +1743530400,20213.25,20221.75,20092.5,20109,43263 +1743532200,20109,20161.5,20093.25,20155.5,31679 +1743534000,20155.75,20210,20145,20182.5,31441 +1743535800,20182.25,20333.75,20171.75,20311,57413 +1743537600,20310.75,20326.25,20288.75,20292.5,13696 +1743539400,20293,20336.5,20282.25,20305.5,5771 +1743544800,20308,20404.5,20302.75,20376.25,5938 +1743546600,20375.5,20380.5,20343.5,20350.5,2659 +1743548400,20349.25,20368.5,20338.75,20366,2104 +1743550200,20365.5,20374.25,20348,20352.25,2117 +1743552000,20351.25,20354.25,20264.25,20280.25,6157 +1743553800,20282,20301,20270.75,20279.5,2837 +1743555600,20278.5,20296.5,20268.75,20284.25,2321 +1743557400,20284,20310.5,20275.5,20300.5,1880 +1743559200,20302,20306,20275.25,20298,1762 +1743561000,20299.25,20302,20283.5,20287.75,1031 +1743562800,20287.25,20296.25,20278.5,20284,1077 +1743564600,20284.75,20288.5,20268.5,20276,1167 +1743566400,20275.25,20281.75,20272.5,20277.25,937 +1743568200,20277.75,20298.5,20275,20297.5,1042 +1743570000,20298.25,20300.25,20273.75,20278,1040 +1743571800,20279.5,20291.5,20255.5,20265,1391 +1743573600,20264.75,20297.25,20252.25,20283.5,2508 +1743575400,20284.5,20291.5,20269.5,20270.25,1738 +1743577200,20270.5,20292.5,20241.5,20254.25,4835 +1743579000,20255,20258,20222.5,20243,5641 +1743580800,20243.25,20257,20206.5,20252,5118 +1743582600,20250.5,20272.75,20233,20238,3114 +1743584400,20236.75,20262.25,20222.25,20227.75,2660 +1743586200,20226.75,20251.75,20219,20222.75,2290 +1743588000,20224.25,20231.25,20163.75,20194,8657 +1743589800,20194.25,20199.5,20161,20178.5,4615 +1743591600,20179.25,20190.5,20154,20167.75,4573 +1743593400,20166.75,20179.5,20131.5,20136.25,6114 +1743595200,20137,20139,20050.75,20052.25,18569 +1743597000,20051.75,20104.25,20051.75,20094.5,11782 +1743598800,20094,20094,20027,20034.75,15651 +1743600600,20035.5,20288,20024,20238.75,81224 +1743602400,20238.25,20328.25,20198.75,20306.25,62856 +1743604200,20305.75,20347.25,20268,20340,45187 +1743606000,20340,20421.5,20286,20403,48400 +1743607800,20402.75,20420.5,20319,20376,40408 +1743609600,20376.25,20475.75,20366,20474.75,31474 +1743611400,20476,20536.5,20443.75,20520.75,43242 +1743613200,20523,20597.75,20518.25,20540,41008 +1743615000,20539.75,20543.75,20426.25,20452,43121 +1743616800,20452.25,20469.75,20319.75,20320.25,41625 +1743618600,20320.5,20421.75,20312.25,20314.75,38733 +1743620400,20315.5,20406.5,20315.5,20400.75,32647 +1743622200,20401.25,20503.5,20372.75,20454,48421 +1743624000,20453.75,20751.75,20077.5,20099.75,60547 +1743625800,20107.5,20150.25,19784.25,19859.75,37420 +1743631200,19727.5,19744.5,19526.5,19617.5,18106 +1743633000,19617.5,19692.5,19592.5,19659,10498 +1743634800,19655.5,19657.75,19560,19627.5,7959 +1743636600,19627.5,19630.75,19553,19584.75,5927 +1743638400,19587.25,19737.5,19587.25,19715.75,7924 +1743640200,19716,19776,19682.5,19702.75,8342 +1743642000,19702.75,19789.25,19701,19760.75,5097 +1743643800,19760.5,19835.25,19722.5,19785.75,5821 +1743645600,19787.5,19826.75,19768.25,19820.75,4793 +1743647400,19820.25,19842.25,19772.25,19838.75,3567 +1743649200,19839.5,19847.5,19791.75,19808.25,2792 +1743651000,19809.25,19829,19776.75,19812.5,2156 +1743652800,19812.5,19857.75,19807.5,19812.5,2761 +1743654600,19812.75,19847,19805.75,19832.25,1856 +1743656400,19829,19849.75,19782.5,19789,3119 +1743658200,19789.5,19812.5,19746,19750,4923 +1743660000,19751,19804.25,19730.5,19791.25,4927 +1743661800,19789.75,19807.5,19745.5,19753.25,3823 +1743663600,19753.5,19832.5,19732.75,19802.5,8784 +1743665400,19804.25,19813.25,19755.75,19803.25,5616 +1743667200,19802.5,19855.5,19783.75,19847.5,5918 +1743669000,19848,19881.5,19828.75,19860,5282 +1743670800,19859.25,19884.5,19781,19784.75,5161 +1743672600,19785.75,19817.5,19724.5,19742,6029 +1743674400,19741.75,19755.5,19681.75,19697,7010 +1743676200,19695.75,19734,19655.5,19697.75,6548 +1743678000,19700.25,19744.5,19669.75,19698,8886 +1743679800,19696.5,19715.75,19666.25,19695.25,6507 +1743681600,19694,19768.75,19668.75,19685,9721 +1743683400,19685,19698.25,19552.5,19558,26469 +1743685200,19557.5,19639.75,19537.75,19631.25,22615 +1743687000,19631.75,19781.75,19618.75,19696.75,88374 +1743688800,19693,19709.75,19563.75,19629.5,67567 +1743690600,19629.75,19655.25,19469.75,19473.75,59611 +1743692400,19473.5,19576.75,19427.5,19528.5,54809 +1743694200,19528.75,19642.25,19522.5,19592.5,50090 +1743696000,19592.5,19692.5,19585.75,19677.75,38750 +1743697800,19677.5,19695.25,19566.25,19582.5,34224 +1743699600,19583.25,19626,19531,19550.5,25264 +1743701400,19550.25,19607.5,19519.5,19521.5,25961 +1743703200,19521.75,19546.75,19468.75,19486.75,26556 +1743705000,19486,19569.5,19462.25,19557.75,35039 +1743706800,19558,19570.25,19423.75,19433.5,38437 +1743708600,19434,19468.25,19372.25,19393.25,69135 +1743710400,19393.25,19416.25,19326.25,19328,22283 +1743712200,19327.5,19371.75,19321.5,19356,6612 +1743717600,19367.5,19405.5,19296,19332.5,5166 +1743719400,19332.5,19357,19326.75,19349.5,2188 +1743721200,19352.5,19372.25,19322.5,19368,2966 +1743723000,19369.5,19394.25,19357,19361.75,2539 +1743724800,19361.5,19420.5,19360.75,19406.75,4229 +1743726600,19404.5,19407.5,19345.75,19381.25,3094 +1743728400,19381.75,19407.75,19365,19381.25,3494 +1743730200,19380.25,19385.25,19341,19346,2829 +1743732000,19348.25,19387.5,19346,19368.25,2432 +1743733800,19367.75,19382.5,19343,19343.5,2135 +1743735600,19343.25,19346.25,19303,19314,4325 +1743737400,19314.5,19316.25,19227.5,19268.5,5854 +1743739200,19268.75,19281.5,19242.5,19262,2696 +1743741000,19263.25,19266.75,19183.5,19191,4661 +1743742800,19192.5,19294.25,19165.5,19293,5334 +1743744600,19290.5,19351,19279,19350.25,5185 +1743746400,19348,19383.25,19328.5,19364,5926 +1743748200,19363.75,19364.75,19312,19312.5,5052 +1743750000,19314.25,19357,19308.25,19337.75,7748 +1743751800,19337.25,19347.75,19286.5,19294,7348 +1743753600,19293.25,19365.75,19273.5,19338.5,9710 +1743755400,19338.25,19342.5,19279.5,19295,6940 +1743757200,19296,19305.25,19247.75,19247.75,6294 +1743759000,19248,19298.75,19225.25,19280.5,7035 +1743760800,19280,19308.75,18800.5,18810.75,28194 +1743762600,18810.75,18970.25,18738.75,18793.25,21196 +1743764400,18794.75,18867.5,18582,18609.5,17889 +1743766200,18608.75,18854.75,18528.25,18836.75,21596 +1743768000,18834.5,18898.5,18737.25,18847.5,17133 +1743769800,18861,18947.5,18765.75,18917.25,25948 +1743771600,18916.25,18980.5,18830.5,18856.75,25293 +1743773400,18862,18956.25,18713,18903,99897 +1743775200,18903.25,18908,18620.25,18623.5,69214 +1743777000,18623.5,18675.5,18363.5,18562.5,81520 +1743778800,18562.25,18855.5,18530.5,18646.75,86732 +1743780600,18649,18727.5,18551.5,18588.25,57341 +1743782400,18588.5,18686,18443,18471.25,51910 +1743784200,18471.5,18552.75,18417.5,18459.25,45626 +1743786000,18460.25,18517.5,18327.25,18422.75,44752 +1743787800,18422.75,18575,18369.25,18574.25,48930 +1743789600,18574.75,18620.5,18353.25,18367.5,46570 +1743791400,18370.25,18391,18255.75,18331,55219 +1743793200,18332.75,18492.25,18278.25,18452.75,57341 +1743795000,18452.75,18578,18236,18242.25,102779 +1743796800,18242.5,18277.5,18095,18126.5,41186 +1743798600,18127.5,18236.25,18120,18190.75,11869 +1743976800,17807.5,17807.5,17257.5,17414,25336 +1743978600,17406.5,17447,17285,17372.5,9104 +1743980400,17378.75,17401.75,17167.5,17362.5,10549 +1743982200,17359.25,17502.5,17312,17426.25,8938 +1743984000,17428.75,17477.75,17212.5,17446.75,13844 +1743985800,17446,17483,17388.5,17476.25,8905 +1743987600,17474.75,17663.25,17436.75,17618.25,13503 +1743989400,17617.5,17719.25,17518.5,17692.75,11180 +1743991200,17689,17732.75,17612.5,17635,7779 +1743993000,17634.5,17672.25,17566,17603.75,6356 +1743994800,17603.75,17608.5,17505.5,17547.25,5839 +1743996600,17545.75,17549.25,17446.5,17517.5,6961 +1743998400,17516.75,17568.5,17408.5,17426,5389 +1744000200,17426.25,17481.75,17376,17442.5,6303 +1744002000,17446.75,17621.25,17430,17485.5,8465 +1744003800,17487,17509.75,17411.25,17469,6288 +1744005600,17459,17525,17327.5,17346,7725 +1744007400,17342.75,17377.25,17214.75,17248.5,9168 +1744009200,17248,17381.25,17187.5,17292,15262 +1744011000,17291,17404.25,17252.5,17390.5,9960 +1744012800,17390.5,17636.25,17376,17570.25,17470 +1744014600,17571.25,17666,17516.25,17550.25,9241 +1744016400,17552,17595.75,17449.75,17529.5,7993 +1744018200,17530,17667.5,17510.5,17595.75,8800 +1744020000,17597.25,17875.75,17562.75,17802.5,18180 +1744021800,17798,17985.5,17753.25,17828.75,16179 +1744023600,17830.5,17939.75,17789.5,17863,11735 +1744025400,17867.75,17882.75,17709.25,17770.5,12413 +1744027200,17769.25,17910.75,17668.25,17885.75,18879 +1744029000,17884.5,17938.5,17694.5,17875.5,29050 +1744030800,17875.5,17877.5,17618.5,17635.5,27895 +1744032600,17632.5,18003.75,17381,17981,118841 +1744034400,17980.5,19069,17871.25,18066.75,128698 +1744036200,18074.25,18476.75,17870.5,18366,87086 +1744038000,18367,18506.5,17857.25,17906,65432 +1744039800,17903.75,18274,17903.75,18096.75,40559 +1744041600,18096,18156,17928,18110,25704 +1744043400,18110.25,18205,17920.25,17960.75,23441 +1744045200,17960.25,18357.5,17955.5,18343,35384 +1744047000,18341.5,18499.5,18218,18489,29311 +1744048800,18492.25,18531.5,18292.25,18309.5,30827 +1744050600,18309,18466.25,18205.5,18238.75,23014 +1744052400,18239.75,18356.5,18112.5,18141.75,28716 +1744054200,18138.75,18368.5,18130.75,18268.25,49107 +1744056000,18266.25,18465,18249.75,18366.75,23103 +1744057800,18369.25,18391.75,18334.25,18336.25,3714 +1744063200,18372.5,18438.5,18352,18437.5,3394 +1744065000,18434.75,18461.25,18407.5,18455.75,2220 +1744066800,18457.75,18491.5,18450.5,18472.25,3149 +1744068600,18471.25,18483.75,18433.25,18471.25,3215 +1744070400,18471.25,18563,18421.5,18524.25,5348 +1744072200,18527,18545.75,18411.25,18421.25,4547 +1744074000,18422.25,18476.75,18370,18443.75,6673 +1744075800,18441.5,18593,18422.5,18575,5652 +1744077600,18575.25,18583.5,18527.5,18557.25,3360 +1744079400,18557.25,18564.5,18515.5,18525,2316 +1744081200,18525.5,18543.25,18483.25,18509.75,2610 +1744083000,18509,18515.5,18448.25,18478.75,2478 +1744084800,18480.5,18504.25,18463,18480.75,2064 +1744086600,18482.25,18490.5,18415.5,18487.75,2872 +1744088400,18487,18493.25,18375.75,18398.5,2941 +1744090200,18399.5,18476.25,18399.25,18461.25,2595 +1744092000,18457.5,18479.75,18408.5,18434.25,2631 +1744093800,18430.75,18510.5,18422.25,18492.5,3469 +1744095600,18489.5,18583.25,18458,18570,6728 +1744097400,18569,18590.75,18521.25,18588.5,5147 +1744099200,18586.25,18600.75,18420.5,18447.75,8148 +1744101000,18447.75,18542.5,18444.25,18534,5578 +1744102800,18531.5,18537.75,18458.75,18472.5,3429 +1744104600,18472.5,18514,18428.5,18431.75,4110 +1744106400,18432.5,18467.5,18400.75,18452.75,4715 +1744108200,18451.5,18529.25,18445.5,18492.5,5872 +1744110000,18492.5,18564.25,18467.5,18532.75,9322 +1744111800,18531,18728.5,18517.5,18723.75,12386 +1744113600,18722.5,18769.75,18674.25,18711.25,20026 +1744115400,18712.5,18728,18633.5,18690.5,15013 +1744117200,18689.5,18877.5,18672,18858.25,31045 +1744119000,18858,18972.75,18766.75,18955.25,72855 +1744120800,18955.25,19064.75,18926.75,18991,58945 +1744122600,18991.5,19039.25,18824.75,18828.25,52839 +1744124400,18828.25,18890.5,18687.25,18691,57232 +1744126200,18691.75,18842.5,18660,18761.5,41142 +1744128000,18761.25,18780.75,18549.25,18627,39618 +1744129800,18627,18654.25,18363,18370.25,69504 +1744131600,18369,18441.25,18209.75,18215.5,59708 +1744133400,18214.25,18469,18195.75,18378.75,56813 +1744135200,18378,18388.75,18202,18215.25,35247 +1744137000,18214.25,18411,18146,18147,40961 +1744138800,18148.5,18169.5,17844.25,17977,54169 +1744140600,17976.75,17978.5,17681,17947,75911 +1744142400,17947.25,18038.5,17847,17885.75,26486 +1744144200,17886,17947.5,17879.5,17939.5,5370 +1744149600,17927.75,17947.5,17678.25,17746,8492 +1744151400,17752.75,17790.75,17700.75,17774.5,3943 +1744153200,17774,17776.75,17584,17595.25,6177 +1744155000,17595.5,17711.5,17591.5,17701.5,6009 +1744156800,17703,17706.5,17562.5,17579.5,5537 +1744158600,17582.5,17633.5,17547,17606.25,4527 +1744160400,17603.25,17692,17552.5,17596.25,6542 +1744162200,17594,17861.75,17589.75,17826.5,8015 +1744164000,17823.5,17915,17810,17858.75,6580 +1744165800,17857.75,17901.5,17741.25,17760,4716 +1744167600,17758.75,17801.5,17698.5,17710.5,4044 +1744169400,17710.5,17747.75,17610.5,17636.75,5455 +1744171200,17637.75,17724.75,17472.75,17489.5,9093 +1744173000,17489.75,17629.75,17457.75,17532.5,8055 +1744174800,17529.25,17595.75,17468.25,17550.5,7798 +1744176600,17552,17603.25,17442.5,17603.25,5822 +1744178400,17603.25,17829,17596,17657.5,8190 +1744180200,17658,17751,17638.75,17728,5238 +1744182000,17727.75,18109.25,17718.5,17965,20404 +1744183800,17965,18132.5,17928.5,18050.25,13020 +1744185600,18051,18126.5,17942.25,17950.25,10161 +1744187400,17952,18081.5,17834,18057.5,9090 +1744189200,18056.5,18107.25,17991,18034,6359 +1744191000,18035.75,18054,17931.5,17976,5313 +1744192800,17980.25,18008.25,17860,17914.25,7281 +1744194600,17914,18081,17837.25,17955.5,10097 +1744196400,17953,17958.25,17652,17790,24762 +1744198200,17789.5,17839.5,17575,17663,17929 +1744200000,17667,17720.5,17620,17659.25,12190 +1744201800,17658.5,17926,17607.75,17838.25,19277 +1744203600,17835.75,18011.75,17828.75,17917,23981 +1744205400,17916,18261.5,17909.75,18154,70866 +1744207200,18153.75,18305,18040.5,18152.75,53725 +1744209000,18154,18260.75,17926.5,17933,49175 +1744210800,17932,18169.5,17913.5,18106.25,38572 +1744212600,18106.25,18150,17972.75,18027.5,36474 +1744214400,18027.75,18213.5,17989,18165.75,27638 +1744216200,18163.75,18287.5,18137,18237.75,24713 +1744218000,18239,19493,18128,19107.5,69884 +1744219800,19106.75,19606.75,19072,19585.75,86319 +1744221600,19585,19819.75,19451,19749.75,66416 +1744223400,19750.25,19819,19470.25,19482.75,52470 +1744225200,19484.25,19911.5,19426.75,19856.75,49718 +1744227000,19857.25,20094.25,19827.25,19977,82227 +1744228800,19979,20073,19936.75,20008,34070 +1744230600,20006.75,20066.5,19974.75,20061,8934 +1744236000,19974.25,20041.5,19949.75,20029.75,5286 +1744237800,20028.5,20066.5,20007.75,20051.25,2563 +1744239600,20053.25,20091,20017.75,20024.75,2841 +1744241400,20027.5,20051.25,19996.25,20021,2493 +1744243200,20019.75,20043.5,19940.5,19946.25,6784 +1744245000,19947.5,19951,19851.25,19935,7461 +1744246800,19934.5,19986.5,19828.5,19830,6132 +1744248600,19830,19868.75,19821.25,19855.5,4404 +1744250400,19856.5,19895.25,19828.5,19860.75,4140 +1744252200,19862.75,19864.75,19810.25,19812,3291 +1744254000,19811.75,19822.25,19711,19723,5795 +1744255800,19723,19744.25,19676.75,19722.5,4145 +1744257600,19722,19756.5,19686,19727.5,3094 +1744259400,19730.25,19776.25,19720.25,19755.75,2615 +1744261200,19753.75,19788,19725.5,19772.5,2524 +1744263000,19777.5,19860.5,19755.5,19859.5,3844 +1744264800,19860.5,19871.25,19789.5,19813.5,4579 +1744266600,19816.25,19851.25,19770.25,19829.25,4278 +1744268400,19832,19894,19740.75,19741.5,7012 +1744270200,19740.75,19754,19572.75,19606,12341 +1744272000,19606,19668,19550.5,19586.25,8196 +1744273800,19588.25,19588.75,19411,19492.25,12045 +1744275600,19492,19576,19457.75,19534,8005 +1744277400,19533.5,19612.5,19529.5,19560.5,6599 +1744279200,19559.25,19699,19554.5,19643.75,8128 +1744281000,19643.5,19711.75,19578.75,19581.75,7685 +1744282800,19583.5,19647.5,19574.75,19614.75,6346 +1744284600,19613.75,19665.75,19588.5,19633.5,6216 +1744286400,19633.75,19639.5,19512.75,19548.5,12179 +1744288200,19547.25,19694.5,19440.75,19530.5,23710 +1744290000,19530.25,19610,19479.75,19497,17363 +1744291800,19498.25,19579,19365.5,19369.25,69262 +1744293600,19368.75,19449,19276,19350,59128 +1744295400,19351.25,19508.5,19281,19292.5,48430 +1744297200,19293.75,19385.25,19174,19174.75,37208 +1744299000,19175.75,19199.25,18964.25,18984.75,51637 +1744300800,18985.75,19042.75,18626.5,18720.75,71651 +1744302600,18716.5,19041.75,18703,19020.5,63650 +1744304400,19016.5,19202.25,18737.75,18992,53621 +1744306200,18989.5,19223.25,18952.75,19167.75,47110 +1744308000,19166.75,19340.5,19008.25,19322.25,52630 +1744309800,19324.25,19382.25,19142.5,19244.75,43139 +1744311600,19245.75,19365.25,19089.75,19094,42223 +1744313400,19092.75,19263,18948.25,19190.5,76277 +1744315200,19190.25,19281.25,19149.75,19177,20352 +1744317000,19176.5,19210,19144.5,19209,4199 +1744322400,19172.25,19261.5,19172.25,19224.5,2488 +1744324200,19225.25,19305.25,19225.25,19232.5,2596 +1744326000,19234.75,19243.5,19085.75,19116.75,4280 +1744327800,19114.75,19140.75,19019.75,19064.5,3545 +1744329600,19060.25,19070.25,18897,18911.5,5270 +1744331400,18908.75,18997.5,18774.5,18890.5,6560 +1744333200,18888.75,19026.25,18867.25,18987.25,4127 +1744335000,18983,19084.25,18960.75,19071.75,4007 +1744336800,19070.75,19136,18967.5,19107.5,4618 +1744338600,19107.5,19157,19052,19062.25,3566 +1744340400,19068,19239.5,19061.75,19212.25,4025 +1744342200,19209.5,19219.25,19146.5,19187.5,2868 +1744344000,19186.75,19256.25,19185.75,19207.5,3045 +1744345800,19206.5,19228.5,19156.5,19194.25,2164 +1744347600,19196,19301.25,19143.5,19289.75,3101 +1744349400,19293.75,19417.25,19293.75,19403,5156 +1744351200,19406,19502.5,19404.5,19452.5,7451 +1744353000,19452,19461,19376.5,19389.5,5430 +1744354800,19395.25,19403,19264.25,19266.25,7788 +1744356600,19263.75,19396.25,19261.25,19274.25,6850 +1744358400,19271.5,19323,19107.75,19131.5,14807 +1744360200,19132.25,19160.5,19021.75,19106.25,8359 +1744362000,19104,19167.5,19065.25,19147,6862 +1744363800,19149.75,19355,19135.75,19348.75,9588 +1744365600,19347,19395.25,19284.5,19367.5,8013 +1744367400,19368.75,19410.25,19293,19337,7121 +1744369200,19337.25,19362.25,19213,19231.5,6797 +1744371000,19231.25,19309.75,19170,19272.25,7318 +1744372800,19269.5,19315.25,19227.75,19268,6995 +1744374600,19257.75,19379.75,19185.5,19198.25,11246 +1744376400,19198.75,19250.75,19062.25,19121,17084 +1744378200,19123,19355.25,19058.75,19269.5,55285 +1744380000,19269.5,19330.5,18983.5,19012,58003 +1744381800,19013,19252.75,18977.5,19120.5,43236 +1744383600,19120,19283.25,19029.75,19124,36114 +1744385400,19122.5,19283.5,19093,19276,26602 +1744387200,19276.25,19345.75,19239.25,19275.5,23570 +1744389000,19276.75,19497.5,19276.75,19442.75,31393 +1744390800,19444.75,19484.25,19339.5,19351.5,24585 +1744392600,19351,19581,19302.25,19529.25,39898 +1744394400,19529,19546,19420.75,19472.5,26074 +1744396200,19473.75,19535.75,19426,19447,22916 +1744398000,19449.5,19575,19442.5,19537.25,22621 +1744399800,19536.75,19565.5,19485,19517,41505 +1744401600,19516,19545,19490.25,19521,12886 +1744403400,19521.5,19545.75,19514.5,19528,2286 +1744581600,19932.5,19957.5,19660,19661,14153 +1744583400,19660.5,19711,19639,19663.5,4870 +1744585200,19665.25,19760.75,19640.25,19736.5,4425 +1744587000,19734,19742.25,19692.5,19720.75,2451 +1744588800,19719,19783.75,19718.5,19749.25,5712 +1744590600,19749.75,19772,19697.25,19715.5,3737 +1744592400,19716.25,19735,19683.5,19709.5,3548 +1744594200,19711,19725,19664,19714.5,3363 +1744596000,19714.75,19759.75,19712.5,19746.25,3281 +1744597800,19744.75,19768,19739,19760.25,2300 +1744599600,19761.5,19791,19713,19773.5,4940 +1744601400,19773.5,19782.25,19758.75,19764,1664 +1744603200,19766,19798.5,19755,19797.5,2031 +1744605000,19797.5,19839,19782.5,19824.75,2393 +1744606800,19825,19834.5,19789.25,19803.75,2181 +1744608600,19802,19811.75,19782.75,19795.75,1841 +1744610400,19795.75,19819.5,19769.5,19791,2161 +1744612200,19791,19863.25,19788.75,19826.5,2942 +1744614000,19828.25,19835,19778.25,19811.5,4030 +1744615800,19812.75,19870.75,19788,19865,4045 +1744617600,19863,19889.5,19839.75,19849.25,4765 +1744619400,19849.5,19863.25,19822.25,19828.5,2101 +1744621200,19828.5,19853.75,19772.75,19778.75,2818 +1744623000,19779.75,19787.5,19731.5,19773.25,3882 +1744624800,19774.75,19798.25,19751.25,19778.75,2695 +1744626600,19780,19820,19780,19811.25,2130 +1744628400,19809.25,19883,19807.75,19863.25,5328 +1744630200,19862.5,19867.25,19773.5,19779.75,5358 +1744632000,19780.75,19858.25,19770.5,19846.25,6400 +1744633800,19846.25,19904,19836.5,19892.5,7507 +1744635600,19893,19963.5,19881.75,19941,13373 +1744637400,19939.5,19962.25,19695.25,19753,62642 +1744639200,19754.25,19883.5,19737.5,19843.25,41029 +1744641000,19843.75,19900.5,19821.5,19835.75,27074 +1744642800,19836,19858.75,19648.75,19653,31653 +1744644600,19653,19699.75,19511,19536.25,39656 +1744646400,19536.75,19605.5,19445,19523.25,38082 +1744648200,19523.25,19602.75,19488.25,19492,25069 +1744650000,19492.25,19635,19479.5,19572,26063 +1744651800,19571.25,19659.25,19533.5,19648.5,21981 +1744653600,19648.25,19713.25,19643.5,19706.75,19395 +1744655400,19705.75,19751.75,19695,19721.5,19526 +1744657200,19722.5,19802.5,19718.5,19747,21744 +1744659000,19747.75,19786.5,19628.75,19649.75,37822 +1744660800,19648.25,19669,19499.75,19549,15741 +1744662600,19551.75,19623.25,19551.75,19610,4585 +1744668000,19610,19616.5,19554.25,19557.5,2481 +1744669800,19556.5,19578.5,19516.5,19524.5,2096 +1744671600,19522,19576.25,19521.5,19569.75,2636 +1744673400,19570,19587,19534.25,19558.25,2333 +1744675200,19557,19630.25,19556,19623.25,3786 +1744677000,19622.25,19631.5,19602.75,19621,2146 +1744678800,19620.5,19657.5,19613.25,19630,3058 +1744680600,19629.25,19639.25,19599.5,19608,2424 +1744682400,19608.25,19644.5,19581.25,19584,3437 +1744684200,19583.25,19595.75,19576.5,19581.5,1976 +1744686000,19581.25,19611.5,19569,19607,2138 +1744687800,19606.25,19629,19605.5,19621.25,1461 +1744689600,19622.75,19638.25,19614,19623.5,1413 +1744691400,19624,19640,19600,19621,2474 +1744693200,19621,19628,19587.5,19596.25,1798 +1744695000,19597.25,19611,19577,19598,2288 +1744696800,19597.5,19624.5,19583.75,19612.25,2357 +1744698600,19611.75,19631.75,19604.5,19628.5,1656 +1744700400,19628,19736.25,19625.25,19710.5,7193 +1744702200,19710.5,19748,19704.75,19717.25,3286 +1744704000,19719.5,19728.25,19671.75,19700.75,5543 +1744705800,19699.75,19716,19672.5,19708.25,3367 +1744707600,19707,19726,19675.5,19721.5,2729 +1744709400,19721.75,19733.5,19666.75,19688.25,3405 +1744711200,19687.75,19715.25,19672.75,19705.5,2642 +1744713000,19707.25,19714.25,19655.75,19692,3004 +1744714800,19691.75,19701.75,19662.25,19676.75,3159 +1744716600,19679,19693.25,19577.75,19595.75,7879 +1744718400,19597,19635.25,19543.25,19565.75,7534 +1744720200,19565.75,19649.75,19565.25,19643.5,8293 +1744722000,19643.75,19695.25,19643.75,19694.75,9634 +1744723800,19694.25,19825,19676,19775.25,50724 +1744725600,19775.75,19852.25,19632,19675.25,57639 +1744727400,19675,19785,19674.25,19725.5,41636 +1744729200,19726.5,19796.5,19715.5,19719.5,27864 +1744731000,19719.75,19776,19690.5,19756.75,32517 +1744732800,19757.5,19798,19745.75,19775.5,19378 +1744734600,19775.75,19789.75,19651,19671.5,22651 +1744736400,19672,19717,19615.5,19633,25796 +1744738200,19631.75,19696.5,19619.75,19659.5,24376 +1744740000,19658.75,19675.75,19591.75,19625.75,26058 +1744741800,19626,19702,19623.5,19683,21440 +1744743600,19683.5,19708.25,19647,19669.5,20408 +1744745400,19670,19696.5,19630,19667,30419 +1744747200,19667.25,19686.5,19645.5,19649.25,7380 +1744749000,19649.75,19658,19637.75,19645.5,2442 +1744754400,19497.5,19507.5,19407.5,19467.25,7452 +1744756200,19467,19484.25,19440.5,19456,3203 +1744758000,19454.5,19469.25,19415.25,19432.75,3698 +1744759800,19433.25,19441.75,19400.25,19436.5,3475 +1744761600,19435.75,19443.75,19385,19393.75,4116 +1744763400,19393.5,19393.5,19343.75,19377.75,4308 +1744765200,19379,19418.75,19377.5,19417,2586 +1744767000,19416.75,19437.75,19409.75,19414.5,2756 +1744768800,19414.5,19429.25,19390,19405.75,2929 +1744770600,19404,19411.25,19384,19400.75,1884 +1744772400,19401.25,19429,19390.25,19390.75,2161 +1744774200,19391,19405,19379.5,19380.5,1461 +1744776000,19381,19386.25,19370,19383,1549 +1744777800,19383.75,19390.5,19363.75,19373.5,1634 +1744779600,19374.5,19376,19222.5,19235.5,6986 +1744781400,19235.5,19261.25,19212,19232,5478 +1744783200,19234.25,19283.5,19220.25,19271.75,4625 +1744785000,19272.5,19308.75,19270,19283.75,3518 +1744786800,19282.75,19323,19266.75,19270.75,4527 +1744788600,19272.5,19287.5,19218.75,19227,3853 +1744790400,19230,19443.5,19222,19362.75,8920 +1744792200,19362.25,19568.75,19362.25,19419.75,14543 +1744794000,19421,19470.5,19398.75,19440.25,6625 +1744795800,19441.5,19448.25,19384,19386.75,5812 +1744797600,19386.25,19437,19383.5,19416,4016 +1744799400,19416.5,19417.5,19378.25,19396.75,3146 +1744801200,19396.5,19407.75,19358.75,19401,5337 +1744803000,19401.25,19431.5,19389,19403,4421 +1744804800,19401.5,19418.75,19384.5,19400.5,4259 +1744806600,19405,19420.75,19337.5,19343.75,9425 +1744808400,19344,19353.5,19281.75,19292.25,13671 +1744810200,19291.75,19387,19230.75,19231.5,59231 +1744812000,19230.5,19347.25,19216.75,19325.5,37345 +1744813800,19325.5,19377,19303,19335.5,30294 +1744815600,19335.5,19442.5,19299,19416.25,34293 +1744817400,19416.75,19421,19283.75,19295.25,28827 +1744819200,19296,19313,19257.5,19297.5,28293 +1744821000,19297.25,19324,19255.5,19267.5,21786 +1744822800,19268.5,19303,19234.5,19298.5,22035 +1744824600,19299.5,19303.25,18995.5,19000.5,51026 +1744826400,19000,19095.25,18991.5,19057.5,43034 +1744828200,19057,19066,18917,18921,34292 +1744830000,18920.75,18939.75,18823.75,18842.25,40556 +1744831800,18843.5,19107.5,18843.25,19094.25,64171 +1744833600,19094.25,19148.5,19073.25,19125.5,20285 +1744835400,19125.75,19138.25,19046,19076.75,6633 +1744840800,19098.75,19134.25,19077.5,19108,3435 +1744842600,19109,19127.5,19094.25,19116,2422 +1744844400,19115.25,19135.75,19067.75,19124,2948 +1744846200,19125,19125,19052.75,19109.5,3948 +1744848000,19111,19167.5,19083,19137.5,4975 +1744849800,19138.5,19205.5,19126.25,19195,3107 +1744851600,19195,19197.5,19172,19173.5,2058 +1744853400,19174.75,19198.5,19160.25,19183.5,2614 +1744855200,19182,19220,19172.25,19201,2811 +1744857000,19199.5,19209,19161.25,19205,2874 +1744858800,19204.75,19229.25,19203,19222.5,1832 +1744860600,19223,19247.5,19207.25,19242,1808 +1744862400,19241.75,19249.5,19233.75,19242.5,1471 +1744864200,19243,19251.25,19233.75,19243.75,1113 +1744866000,19243.25,19248.75,19224.75,19229,1343 +1744867800,19228,19285.75,19225.75,19258.75,4464 +1744869600,19259,19310.25,19238,19304.25,5627 +1744871400,19306.25,19308.5,19245.75,19263,3926 +1744873200,19264.25,19360.25,19263,19347.25,7592 +1744875000,19348.75,19349.75,19304.5,19324.5,4386 +1744876800,19324.5,19327.75,19292,19309,3832 +1744878600,19308.5,19317.25,19241,19245.25,4248 +1744880400,19246.25,19299.75,19232,19280.75,4324 +1744882200,19282.25,19289.25,19263.25,19285,3719 +1744884000,19283.75,19291,19240.75,19262.75,6286 +1744885800,19264.75,19272.5,19204,19216.75,5835 +1744887600,19217.75,19229.5,19164.25,19219,7423 +1744889400,19219.75,19239.75,19194,19223.5,5078 +1744891200,19222.25,19331.75,19222,19232.75,9295 +1744893000,19238.25,19299.25,19230,19238,11185 +1744894800,19237.25,19254.25,19177.75,19205.5,16961 +1744896600,19205.75,19217,19083.75,19175.25,61277 +1744898400,19173.25,19195.5,19022.75,19029,45649 +1744900200,19029,19073.5,18969,19011.5,41938 +1744902000,19011.5,19151.25,18998.5,19046.25,39406 +1744903800,19046.25,19129.5,19040.5,19047,34264 +1744905600,19047.5,19173.25,19024.5,19153.25,47280 +1744907400,19152.75,19186.25,19078.5,19161.5,30251 +1744909200,19161.5,19181.75,19074.25,19076.5,24167 +1744911000,19077.5,19195,19076,19160.5,26119 +1744912800,19161.25,19233.5,19151.25,19188,25071 +1744914600,19189.25,19226.5,19125.5,19127.5,26811 +1744916400,19127.25,19138.75,19056.75,19081.75,27496 +1744918200,19082.25,19135.25,19037.5,19080.75,35934 +1744920000,19080,19153.25,19071.75,19114.25,10840 +1744921800,19114,19163.25,19107.5,19135.25,3783 +1745186400,19013.75,19091,18938.75,18990.25,4161 +1745188200,18989.5,19005.5,18969.75,18997.5,1330 +1745190000,18994,19035,18988,18997,1622 +1745191800,18994.25,19026.25,18986.5,19022.25,1116 +1745193600,19020.75,19073,19015.5,19069.25,3005 +1745195400,19069.75,19085.75,19005.75,19009.5,3525 +1745197200,19010.5,19016.75,18964.5,18991.25,3634 +1745199000,18991.5,19022.75,18970.75,18993.5,3904 +1745200800,18993.75,19013.25,18980,18988.25,2345 +1745202600,18987.75,18998.25,18896.5,18924.75,5285 +1745204400,18926.25,18942.5,18918.5,18939,2009 +1745206200,18939.75,18941.25,18916.75,18928.25,1317 +1745208000,18928.5,18953.5,18925.25,18949,1585 +1745209800,18949.5,18949.75,18920,18928,1115 +1745211600,18928.75,18950.25,18926.5,18937.5,1179 +1745213400,18938,18961.5,18923.75,18952.75,1430 +1745215200,18952.5,18964.25,18938.75,18942.25,1503 +1745217000,18943,18946.25,18904.25,18925,2449 +1745218800,18926.5,18934.25,18863,18881.5,3081 +1745220600,18882.75,18897.5,18858,18860.5,2432 +1745222400,18861.25,18902.25,18851.5,18884.5,3506 +1745224200,18885.25,18902,18865.5,18879.75,1800 +1745226000,18880.25,18889.25,18842.5,18871.75,3177 +1745227800,18872.5,18882.5,18851.25,18879.25,1715 +1745229600,18879.75,18895,18854.25,18859.75,1897 +1745231400,18859.75,18899.5,18852,18896.25,2016 +1745233200,18895.25,18921.25,18788,18819,8190 +1745235000,18819.75,18827,18787.5,18813.75,6127 +1745236800,18813.25,18834,18798.5,18830,5430 +1745238600,18830,18855.5,18821.75,18829.5,4544 +1745240400,18828.75,18839.5,18797.5,18836,8849 +1745242200,18836.75,18872.5,18701.5,18702,47674 +1745244000,18701.75,18705.75,18607.25,18634,36783 +1745245800,18633.25,18695.75,18611.25,18638.75,27031 +1745247600,18639.25,18657,18564.5,18574.5,26592 +1745249400,18575.25,18587,18494,18504.25,26951 +1745251200,18503.5,18551,18502,18522,19466 +1745253000,18522.25,18582.5,18495.75,18502.25,20007 +1745254800,18502,18520.25,18439.25,18455.5,23507 +1745256600,18456,18482,18410.5,18419.75,18408 +1745258400,18420.25,18463.25,18407.5,18459.75,19323 +1745260200,18460.25,18488.75,18408.25,18416.5,20893 +1745262000,18415.5,18519.5,18412.75,18485.5,26426 +1745263800,18485.5,18659.75,18482.5,18629.75,48435 +1745265600,18629.75,18637.25,18597.25,18609.75,14193 +1745267400,18609.5,18630.5,18607.5,18621.5,2581 +1745272800,18621.5,18641.75,18571.25,18577.5,2685 +1745274600,18579.5,18627.25,18579.5,18600.75,1806 +1745276400,18601.25,18622.75,18600.25,18614.5,1419 +1745278200,18615,18713.25,18609.25,18711,5057 +1745280000,18711,18728.75,18693.25,18704.25,4344 +1745281800,18705,18714.25,18683.5,18703.75,2460 +1745283600,18704.75,18762.75,18696.5,18751,4624 +1745285400,18751.5,18775.75,18728.75,18738,4901 +1745287200,18737.5,18756.5,18721,18724,3289 +1745289000,18723,18745.5,18719.5,18736,1909 +1745290800,18738.25,18744.75,18653.75,18695,5564 +1745292600,18697.5,18727.75,18682,18689,2473 +1745294400,18688.5,18697.5,18683,18695.25,1131 +1745296200,18692.25,18702.75,18679.75,18693.75,1582 +1745298000,18692.25,18720.5,18679.25,18695.75,2303 +1745299800,18696.5,18714.5,18689.5,18705.5,1423 +1745301600,18704.75,18741.75,18692.5,18740,2973 +1745303400,18740.5,18870.5,18736.5,18854,6305 +1745305200,18855,18879,18788.75,18811,7055 +1745307000,18811.75,18823.25,18784,18793.5,4404 +1745308800,18793.25,18805,18762.75,18793,4991 +1745310600,18792.5,18831,18792,18821,4376 +1745312400,18821.5,18829,18784.5,18821.25,2885 +1745314200,18822,18822.5,18798.25,18800.5,1980 +1745316000,18799.75,18813,18780.75,18793.25,3371 +1745317800,18792.5,18811.5,18780.25,18802.25,3145 +1745319600,18803.5,18807.75,18758.25,18785.75,4507 +1745321400,18786.5,18800,18751.25,18762.5,4393 +1745323200,18761.75,18798.75,18753.75,18798.5,4559 +1745325000,18798,18848,18787.75,18845.75,6376 +1745326800,18845.5,18865,18827.25,18859.5,9296 +1745328600,18859.75,18962.75,18808,18961.25,56086 +1745330400,18961,19013.5,18948.25,18987.25,40468 +1745332200,18986.75,19062.25,18951.5,19048,37995 +1745334000,19047.75,19093.5,19045.5,19059,26478 +1745335800,19059.25,19104,18994.75,19086,31982 +1745337600,19086.25,19221.5,19086.25,19202.25,41815 +1745339400,19203,19214,19129.5,19158,26869 +1745341200,19157.25,19200.5,18956.25,18966.25,56369 +1745343000,18965.25,19020.75,18918.75,18930.75,36998 +1745344800,18931,19065.5,18925.5,19055.25,27573 +1745346600,19054.5,19107.25,19049.25,19090.25,19428 +1745348400,19090.5,19103.5,18970,18980.75,29117 +1745350200,18979.75,19113.75,18948,19087.5,44796 +1745352000,19087.25,19145,19052.5,19078.5,13596 +1745353800,19079.5,19089.5,19056.25,19066.5,3057 +1745359200,19353.5,19479.25,19351.5,19431,12360 +1745361000,19430.75,19473.5,19387.25,19473,6953 +1745362800,19471.75,19510.25,19438.25,19451.25,7752 +1745364600,19450.25,19474.5,19434.5,19468.25,3878 +1745366400,19469.25,19478.75,19403.5,19405.75,4503 +1745368200,19406.5,19412.25,19380.75,19409.25,3627 +1745370000,19408.25,19432.5,19395,19412,3182 +1745371800,19410.25,19415,19331.25,19347.75,4241 +1745373600,19349.5,19380.75,19334.75,19374.75,2606 +1745375400,19375.5,19420,19372,19391.25,2742 +1745377200,19392.25,19397,19369,19388.5,2280 +1745379000,19389,19414,19380.25,19410.25,2064 +1745380800,19410.25,19443.75,19407.5,19422.25,2608 +1745382600,19422.75,19439.5,19420.5,19431.75,1413 +1745384400,19431.75,19433.75,19389.25,19420.25,2382 +1745386200,19420,19459,19415.5,19447.5,3480 +1745388000,19447.25,19478,19438,19466.75,4250 +1745389800,19466.5,19472,19438.75,19442.75,3210 +1745391600,19442.5,19474.25,19421,19451.75,6364 +1745393400,19451.5,19498,19448.25,19490.25,4602 +1745395200,19490.25,19548.5,19482.5,19524.75,6182 +1745397000,19524.5,19566.5,19523,19538.25,6153 +1745398800,19539.5,19557.75,19536.75,19541.5,3614 +1745400600,19541.5,19559,19521.5,19552.25,4162 +1745402400,19553,19589.5,19546.5,19585.25,4365 +1745404200,19584.75,19636.25,19574,19627.25,5779 +1745406000,19626.5,19652.5,19592,19593.75,7059 +1745407800,19594,19614.5,19567.25,19567.25,7238 +1745409600,19567.75,19624,19565.25,19613.5,7565 +1745411400,19614.5,19679.5,19607.25,19673.75,7916 +1745413200,19674.25,19678,19596,19656,15417 +1745415000,19656.5,19829.75,19624,19782.25,81172 +1745416800,19781.75,19852,19681.5,19809,55533 +1745418600,19809,19873,19756.25,19769.25,43634 +1745420400,19769.75,19812.25,19588.5,19622.75,50015 +1745422200,19622.75,19661,19504.75,19584.25,48127 +1745424000,19584,19589.5,19454.5,19543.25,35958 +1745425800,19544,19641.5,19525.5,19624.25,33104 +1745427600,19623.25,19673.75,19539.5,19627.5,25354 +1745429400,19629,19658.75,19555.5,19633.25,26926 +1745431200,19635,19666.5,19570.25,19583,25829 +1745433000,19584,19625.25,19554.25,19577,22699 +1745434800,19576.75,19601.75,19465,19482,31172 +1745436600,19481.75,19567.25,19437.25,19495.75,50640 +1745438400,19495.75,19634.5,19478.5,19594.5,22614 +1745440200,19591,19611.5,19556.75,19557.5,4258 +1745445600,19534,19549.75,19448,19486.5,3497 +1745447400,19486.75,19533,19479.75,19526.75,2625 +1745449200,19522.75,19565,19517.5,19542.5,2173 +1745451000,19540.75,19559.75,19513.75,19547,2098 +1745452800,19547.5,19583.25,19533.75,19548.25,3336 +1745454600,19547,19566.75,19540.75,19548.75,2578 +1745456400,19549.25,19557.5,19500.25,19516.75,3515 +1745458200,19516.5,19539.75,19478,19478.75,3085 +1745460000,19478.5,19511,19475.25,19509.75,2512 +1745461800,19509.5,19514.5,19454.5,19455.5,3088 +1745463600,19454.5,19465.5,19442.75,19450.75,2034 +1745465400,19450,19471,19444.25,19465,1474 +1745467200,19464.25,19470.5,19426.25,19437,2928 +1745469000,19436.5,19476.75,19418.25,19471.25,2112 +1745470800,19471.75,19489.25,19448.5,19455.75,2361 +1745472600,19454.75,19482.5,19386,19418,3735 +1745474400,19419,19484,19413.5,19482.5,4605 +1745476200,19482,19486.5,19441.75,19451.25,2520 +1745478000,19451.75,19462.5,19372.25,19408.25,8096 +1745479800,19409.75,19411.75,19358.25,19383.5,5951 +1745481600,19382.75,19412,19340.75,19342,6156 +1745483400,19342.5,19350.25,19302.25,19337.25,7142 +1745485200,19337.5,19367,19337.5,19361.75,4064 +1745487000,19362,19403.5,19359.75,19401.25,3657 +1745488800,19402.75,19437,19401,19425.5,4848 +1745490600,19424.25,19547,19421.75,19524.5,10337 +1745492400,19523.75,19530.5,19445.75,19458.5,7996 +1745494200,19458,19523.25,19437,19476.75,7954 +1745496000,19477,19543.75,19476.5,19508.75,7196 +1745497800,19506.5,19573.25,19499,19558.5,9635 +1745499600,19560.5,19584.5,19531.5,19583,10159 +1745501400,19582.75,19768,19554,19759.25,53686 +1745503200,19760,19850,19752.25,19847.75,43566 +1745505000,19847,19887.5,19794.75,19848.75,43204 +1745506800,19848.5,19916.25,19828,19857,33206 +1745508600,19856.5,19922.5,19830.25,19870.25,30811 +1745510400,19870.5,19952.75,19847.75,19935,33862 +1745512200,19934.25,19985.5,19925.75,19970,25833 +1745514000,19969.5,19970.75,19911,19960.25,24253 +1745515800,19960.5,19981,19926.75,19972.5,20725 +1745517600,19973.25,20000.75,19966,19991.75,21977 +1745519400,19992,20032.5,19987.75,20000.75,20748 +1745521200,19999.75,20002.25,19928.5,19946.75,27853 +1745523000,19946.75,20045.75,19943.5,20027.25,41513 +1745524800,20026.5,20125.5,20020.25,20047.75,20729 +1745526600,20046.25,20082.25,20034,20055,4545 +1745532000,20112.5,20134.5,20059.75,20111.5,4080 +1745533800,20111.75,20122.75,20095.5,20112.75,2426 +1745535600,20114.25,20139.5,20104,20124.25,2516 +1745537400,20125.25,20143,20111,20120,2827 +1745539200,20120.25,20153.25,20097.5,20141,2837 +1745541000,20139,20170.5,20130,20164,3945 +1745542800,20163.5,20177.25,20114.25,20118.25,3613 +1745544600,20117.5,20159.75,20108.75,20118.5,3738 +1745546400,20118.25,20130.25,20083.5,20085.75,3250 +1745548200,20085.75,20096.75,20070.5,20092,3162 +1745550000,20090,20135.5,20074.5,20113.5,3252 +1745551800,20114,20161.5,20112.5,20155.25,2843 +1745553600,20154.5,20205,20122.25,20133,4693 +1745555400,20134.5,20142.25,20104.75,20115.5,3406 +1745557200,20115.75,20141.5,20112.25,20119.75,1895 +1745559000,20118.75,20135.5,20099,20118.25,2223 +1745560800,20119.75,20160.5,20110.5,20138,3119 +1745562600,20138.5,20185.75,20129,20168.75,3021 +1745564400,20169.5,20173.25,20094.25,20109,6985 +1745566200,20109.75,20133.75,20080.75,20124.75,3365 +1745568000,20124,20159,20105.5,20127.75,4947 +1745569800,20126.25,20139.25,20091,20111,4510 +1745571600,20111.25,20111.5,20051.75,20106,5579 +1745573400,20106,20108.5,20074.5,20104.25,3101 +1745575200,20104,20123.5,20018.5,20022.25,9453 +1745577000,20023.25,20039,19925.5,19938,10332 +1745578800,19938.25,20029.5,19937.25,20016,8522 +1745580600,20016,20022.5,19947.5,19962.75,6994 +1745582400,19962.5,20005.5,19940.5,19964.5,8385 +1745584200,19964.25,20000.25,19947.75,19952.75,6725 +1745586000,19952.5,20014,19923.75,20010,11442 +1745587800,20009.5,20071.25,19943.25,19964.5,54601 +1745589600,19971.25,20113.25,19949.5,19978.5,53871 +1745591400,19979,20070.75,19941.25,20045.5,35001 +1745593200,20045.25,20100.5,20017.75,20056.25,25590 +1745595000,20056.5,20084.5,20016.75,20070.25,24638 +1745596800,20070.5,20137.75,20057.25,20131.5,19880 +1745598600,20131.5,20176.5,20120.25,20174,23137 +1745600400,20174.5,20261.75,20163.25,20255.5,25587 +1745602200,20255.5,20257.75,20081.75,20135.75,49048 +1745604000,20136.25,20209.5,20121.75,20194.75,28118 +1745605800,20195.25,20236,20186.25,20208,21185 +1745607600,20208,20235.75,20187.75,20195.5,19479 +1745609400,20194.75,20254.25,20154.75,20237.5,37924 +1745611200,20237.5,20270.5,20233.5,20259.25,11893 +1745613000,20258.5,20296.5,20248,20262.25,3492 +1745791200,20232,20232,20162.5,20215.75,4250 +1745793000,20216.5,20218.5,20157.5,20168,2406 +1745794800,20167.25,20175.75,20142.75,20168.5,2002 +1745796600,20169.75,20182.5,20156,20162.25,1270 +1745798400,20164.5,20179,20122.25,20144.25,2398 +1745800200,20142.75,20152.75,20109.75,20121,2103 +1745802000,20120.5,20140.25,20112.25,20120.75,1863 +1745803800,20120.75,20138,20099.75,20137,1798 +1745805600,20137.5,20159.75,20133,20152.25,2044 +1745807400,20152.5,20155.5,20113.5,20125,1753 +1745809200,20125.25,20129.75,20104.25,20117.75,1729 +1745811000,20117.75,20121.5,20102.75,20111.75,893 +1745812800,20110.75,20132.75,20110.75,20130.25,972 +1745814600,20130,20135.25,20112.5,20118.75,1230 +1745816400,20119.25,20137.25,20114.5,20124.25,1341 +1745818200,20124,20131,20111.5,20123.75,1388 +1745820000,20124.25,20178.25,20124.25,20172.5,2931 +1745821800,20174,20213.25,20167.75,20210.25,2745 +1745823600,20210.75,20225.5,20190.25,20214.75,3905 +1745825400,20214.5,20216.25,20175,20176.5,2878 +1745827200,20175.75,20186.25,20148.25,20166.25,3470 +1745829000,20166.5,20210.25,20157.75,20207.5,2719 +1745830800,20207.75,20236.25,20190.25,20235.25,3082 +1745832600,20235.5,20247.5,20221.25,20222.5,2890 +1745834400,20223.75,20230.5,20187.25,20207,3547 +1745836200,20207,20225.25,20173.75,20184.5,3934 +1745838000,20183,20221,20173.75,20216,5173 +1745839800,20216.25,20241.25,20213.25,20222,3943 +1745841600,20222.25,20229.5,20177.75,20221.25,6564 +1745843400,20221,20257.5,20219,20247.5,5845 +1745845200,20247.5,20277,20238.75,20255.25,8633 +1745847000,20255.75,20330.5,20161.25,20172.75,61216 +1745848800,20172,20246.75,20140.75,20197.25,39542 +1745850600,20196.75,20246.75,20153.75,20178,33030 +1745852400,20178.25,20203.5,20019.25,20026.25,39014 +1745854200,20027,20096.75,20021.5,20055.25,31588 +1745856000,20054.5,20063.75,19975,19989,27986 +1745857800,19989.5,20063.75,19988.25,20025.5,24645 +1745859600,20024.5,20040.75,19964.75,19982,23018 +1745861400,19982,20086.25,19971,20078.75,22094 +1745863200,20079.5,20125.75,20064.25,20113.75,20244 +1745865000,20114.25,20146.25,20093.5,20136,18286 +1745866800,20136.25,20222,20131,20214.25,21844 +1745868600,20214.25,20286.25,20200,20232,38052 +1745870400,20231.5,20234.25,20186,20189.75,10799 +1745872200,20189.75,20198.5,20182.75,20191.25,2614 +1745877600,20185.75,20197.75,20163,20176,2310 +1745879400,20176,20194.5,20163.75,20193.5,1957 +1745881200,20193.25,20230,20185.75,20215.5,3193 +1745883000,20213.75,20239.75,20213,20236,1382 +1745884800,20235.75,20241.75,20203.75,20210.5,1876 +1745886600,20210,20268.5,20209.75,20262.5,2439 +1745888400,20261.5,20275.25,20252,20261.75,1986 +1745890200,20260.75,20307.5,20259.25,20301.75,2714 +1745892000,20301.25,20338.5,20301.25,20320.25,3698 +1745893800,20319.75,20329.75,20266.5,20278,4046 +1745895600,20278,20298.5,20273.25,20284.5,2224 +1745897400,20284.25,20289.5,20268.5,20280.75,1170 +1745899200,20281.5,20305,20249,20299.25,2663 +1745901000,20298.75,20303.75,20255.75,20260.25,1953 +1745902800,20260,20278,20242.75,20250.5,2045 +1745904600,20249.5,20261.75,20237.5,20240,1833 +1745906400,20239,20260.25,20233,20251.25,2162 +1745908200,20250.75,20273,20248.25,20250.25,1719 +1745910000,20251,20302.5,20240.25,20299.75,3820 +1745911800,20300.25,20329.5,20285.5,20317,3547 +1745913600,20317.75,20318.25,20248.75,20281.5,4305 +1745915400,20281,20307,20270.25,20289,2686 +1745917200,20289.5,20297.25,20253.25,20269.25,3482 +1745919000,20270,20284.75,20259.25,20274.5,2159 +1745920800,20273.75,20288.25,20259.5,20282.5,3443 +1745922600,20284,20284.25,20154.75,20203.75,8078 +1745924400,20203.5,20233.75,20203,20221,5185 +1745926200,20221,20239,20195.75,20211.75,4687 +1745928000,20210.75,20224.25,20164.75,20197,6796 +1745929800,20196.5,20245.5,20153,20157.5,13730 +1745931600,20158.25,20158.25,20085.5,20134,19564 +1745933400,20134.25,20253.5,20111.25,20213.75,54545 +1745935200,20213.5,20308.75,20173.75,20203.5,53184 +1745937000,20204.25,20316.5,20199.5,20304.25,33892 +1745938800,20305.5,20322.75,20219.75,20261.25,31559 +1745940600,20261.5,20288.25,20207.5,20246.5,26987 +1745942400,20246,20313.5,20243.75,20273,25805 +1745944200,20273.5,20293.75,20178.5,20201.75,31486 +1745946000,20201.5,20284.5,20190.5,20265.75,26765 +1745947800,20266,20375,20260.5,20363.5,28779 +1745949600,20364,20393.75,20346.25,20380.25,27495 +1745951400,20380.75,20396,20348.5,20353.75,19892 +1745953200,20354,20390.75,20338.75,20356,25823 +1745955000,20356.75,20390,20322.5,20352.25,35348 +1745956800,20353,20376,20319.75,20321,10170 +1745958600,20320.25,20331.25,20274.75,20321.75,6576 +1745964000,20307.25,20319.25,20279.5,20289,3228 +1745965800,20289,20295.5,20270.75,20272,1420 +1745967600,20272,20278.75,20252.25,20267.5,2428 +1745969400,20266.75,20282,20264,20270.5,1378 +1745971200,20270,20292,20253.75,20262.5,3737 +1745973000,20262.5,20276.25,20226.25,20238.75,3233 +1745974800,20237.75,20250.75,20233.5,20249.5,1941 +1745976600,20248.75,20252.25,20213.5,20220.75,2813 +1745978400,20220.75,20236,20207.5,20215.5,2379 +1745980200,20216,20234.5,20210.75,20216.75,1781 +1745982000,20217,20218.75,20192.75,20216.75,2900 +1745983800,20217.5,20235.25,20214.75,20230.75,2008 +1745985600,20230.25,20247.75,20217.5,20235.5,2188 +1745987400,20235.25,20235.25,20219.5,20227.25,1192 +1745989200,20227.75,20240,20211,20218,2006 +1745991000,20218.25,20246,20215.5,20245,1993 +1745992800,20244.25,20280.25,20241.5,20275,3540 +1745994600,20275.25,20277.5,20256.25,20271.75,2427 +1745996400,20272.25,20302.5,20270,20297.5,3305 +1745998200,20297.5,20302,20276.25,20293.5,2520 +1746000000,20292.75,20330.25,20265.25,20289.25,5286 +1746001800,20289.5,20305.75,20272,20282.75,2612 +1746003600,20282.25,20316.5,20281,20315.75,2007 +1746005400,20315.75,20322.5,20295,20296.25,2059 +1746007200,20297.25,20300.75,20279,20281,1962 +1746009000,20282,20282,20251,20278.25,4087 +1746010800,20279,20308.5,20253.5,20256,4391 +1746012600,20257.5,20259.75,20218.75,20234.75,4809 +1746014400,20234.5,20243,20121,20150.5,12045 +1746016200,20154.75,20211.75,19965,19993.75,28066 +1746018000,19993,20015,19939.5,20009.25,21106 +1746019800,20008.75,20012,19813.5,19828.75,75955 +1746021600,19828,20022.5,19811.25,20016.75,54064 +1746023400,20016.75,20064.25,19983.25,20040.5,49255 +1746025200,20040.5,20146.5,20035,20120.5,39634 +1746027000,20120.5,20162.5,20100,20150.5,34590 +1746028800,20150.25,20181,20077.75,20093.25,30498 +1746030600,20093.5,20151.25,20064.25,20146,28172 +1746032400,20145.75,20170.25,20044.5,20164.25,28805 +1746034200,20164.5,20216.5,20154.75,20185.75,25666 +1746036000,20186,20289.5,20164,20201.25,41312 +1746037800,20201.5,20237,20155,20181.75,27197 +1746039600,20182.25,20231,20174.75,20185.5,22836 +1746041400,20186.5,20423.25,20179.5,20350,67092 +1746043200,20350,20554,20298.75,20549.25,33755 +1746045000,20548.25,20587.5,20535.5,20556,9754 +1746050400,20541.5,20643.5,20512.5,20599,9067 +1746052200,20598.25,20626.5,20588,20610.75,2988 +1746054000,20610.75,20629.75,20575.5,20626.25,4142 +1746055800,20626.5,20641.5,20613.5,20624.75,4984 +1746057600,20625.25,20663.25,20620,20631.75,6239 +1746059400,20631,20660.75,20621,20654.25,3314 +1746061200,20654.5,20659.25,20618.25,20622.25,4773 +1746063000,20621.75,20639.25,20619.5,20636.5,2261 +1746064800,20636,20658.75,20631.5,20650.5,2521 +1746066600,20651,20654.75,20615,20621.25,1962 +1746068400,20621,20657.5,20614.5,20655,2073 +1746070200,20654.75,20670.75,20645.75,20664.75,2050 +1746072000,20665.75,20674.75,20641.75,20644.75,1465 +1746073800,20644,20653.25,20641.75,20649,964 +1746075600,20649.25,20666,20632.75,20662,1857 +1746077400,20663,20681.5,20625.75,20629,2446 +1746079200,20629.75,20648.5,20622.75,20647.25,2456 +1746081000,20648.25,20656,20628.25,20629.5,2005 +1746082800,20630,20665.75,20608.75,20662.25,3688 +1746084600,20662.75,20684,20656,20663.75,2938 +1746086400,20663.25,20678.75,20639,20668.25,4463 +1746088200,20668.75,20695.25,20653,20691.5,2978 +1746090000,20692,20705.5,20680.5,20703.25,3374 +1746091800,20701.75,20731,20699,20725.25,4118 +1746093600,20724.5,20735,20706.75,20711.75,3781 +1746095400,20710.75,20713.5,20690.5,20709,4218 +1746097200,20709.25,20734,20688,20698,5426 +1746099000,20696.75,20734.5,20696.25,20717.5,3978 +1746100800,20716.25,20743.25,20695,20701.5,6059 +1746102600,20698.5,20703.75,20657,20661,10687 +1746104400,20661.5,20699.25,20645.75,20679,11658 +1746106200,20678.5,20703.75,20567.5,20584.5,64748 +1746108000,20584.5,20713,20573,20707.25,44842 +1746109800,20706.5,20781,20683,20780.25,36572 +1746111600,20780.5,20833.25,20756.5,20785.5,35951 +1746113400,20786.25,20791.25,20640.5,20669.5,36543 +1746115200,20670.5,20707,20617.5,20676,33733 +1746117000,20675.75,20700.25,20630.25,20650.25,23796 +1746118800,20650,20736.5,20646.5,20708.5,22126 +1746120600,20708.75,20722.5,20649.25,20689.5,21120 +1746122400,20689.5,20752.25,20684,20725.25,20474 +1746124200,20725.5,20756.75,20713,20716.5,17940 +1746126000,20716.5,20729.75,20677.5,20724.5,20919 +1746127800,20724.75,20730,20565.25,20585.25,47069 +1746129600,20585.25,20630.5,20464.75,20542.75,21107 +1746131400,20545.75,20582.5,20476.25,20506.5,9619 +1746136800,20490,20504.75,20457,20494.75,4353 +1746138600,20494.5,20504.5,20481,20496,1600 +1746140400,20495.5,20533.5,20490.75,20523.75,1998 +1746142200,20523,20524.25,20485.5,20497,2245 +1746144000,20497.5,20576.5,20462.5,20573.25,5770 +1746145800,20573,20676.25,20569,20650.75,9636 +1746147600,20649.5,20688.75,20622.75,20657.5,5682 +1746149400,20657.5,20678.5,20627.5,20636,3727 +1746151200,20636,20659.5,20614.25,20650.5,3078 +1746153000,20651.75,20680.25,20637.75,20666.5,1977 +1746154800,20666.5,20682.5,20660,20674.5,1356 +1746156600,20673.75,20694.5,20670.25,20685.5,1744 +1746158400,20685.75,20712.5,20668.25,20684,2624 +1746160200,20684.25,20701.5,20677,20692.5,1335 +1746162000,20693.25,20696.5,20656.25,20672,1722 +1746163800,20672.75,20683.5,20648,20658,2131 +1746165600,20656.25,20656.25,20604.25,20619.75,3758 +1746167400,20619,20641.5,20590.5,20637.75,3411 +1746169200,20638.25,20667,20624.75,20650,5374 +1746171000,20649.25,20651.5,20608.5,20610.5,3506 +1746172800,20609.5,20646.5,20598.25,20639.75,4524 +1746174600,20641.25,20657,20574.25,20577.75,3871 +1746176400,20577,20620.25,20571.5,20605.5,3360 +1746178200,20606.25,20641.5,20599.75,20626,2808 +1746180000,20627,20655.5,20616.75,20654,2972 +1746181800,20655,20663.5,20633,20639.5,3325 +1746183600,20639.5,20665.5,20633.25,20639.75,3497 +1746185400,20640.5,20644,20609,20625.25,4273 +1746187200,20625.75,20652.5,20618.5,20652.5,4571 +1746189000,20652.5,20813,20641.75,20802.75,23336 +1746190800,20803.25,20848.75,20787.25,20799,16980 +1746192600,20798.5,20832.5,20727.25,20780.5,55328 +1746194400,20780.5,20887.75,20769.5,20886.75,40416 +1746196200,20886.5,20888.25,20829.5,20873,26558 +1746198000,20873.5,20902.5,20844.5,20849,24822 +1746199800,20849.5,20914.5,20834.75,20905.25,22345 +1746201600,20904.5,20966.5,20899.5,20931,34248 +1746203400,20931.5,20973.5,20928.5,20949.25,16975 +1746205200,20949.5,20962,20903.75,20918.25,21258 +1746207000,20918,20946.25,20906,20933.5,15434 +1746208800,20933,20966.5,20928.25,20954.25,12435 +1746210600,20954.5,20984.25,20906.25,20928.75,20515 +1746212400,20928.25,20943,20886.75,20929,22171 +1746214200,20929,20932.25,20859.75,20893.25,42301 +1746216000,20894,20932.5,20885.25,20899,11925 +1746217800,20898.75,20912,20885,20912,2161 +1746396000,20889,20909.25,20835,20842.5,3662 +1746397800,20842.25,20856.5,20815.75,20822.5,2295 +1746399600,20821.25,20829.75,20803.5,20806.5,2966 +1746401400,20805.5,20813.75,20760,20792.5,4123 +1746403200,20792.25,20810.25,20775.25,20809.75,3455 +1746405000,20809.75,20819,20793.75,20811.5,2504 +1746406800,20810,20810.5,20768.75,20772.75,2687 +1746408600,20772,20777,20699,20711.5,6695 +1746410400,20711.25,20752.5,20702.75,20748,3481 +1746412200,20748.25,20757.75,20735,20742.75,1861 +1746414000,20742.75,20756.25,20729.25,20735.5,2318 +1746415800,20735,20781.25,20729.5,20764.25,2741 +1746417600,20764,20767,20724.5,20748.75,2956 +1746419400,20748,20761.75,20738.75,20744,1518 +1746421200,20745.25,20776.5,20745.25,20767.25,1706 +1746423000,20767.25,20780.25,20754.75,20770.25,1828 +1746424800,20769.5,20796.75,20769,20786.5,2488 +1746426600,20787,20806.25,20767.5,20769.25,2649 +1746428400,20769.5,20775.25,20744.5,20765.25,3656 +1746430200,20764.5,20777.75,20745,20764.75,2624 +1746432000,20765.5,20785.25,20753,20755.5,3280 +1746433800,20755.5,20755.5,20684.75,20708.25,5410 +1746435600,20708,20727.5,20690.25,20722.25,3820 +1746437400,20722.25,20735.75,20708,20719,2777 +1746439200,20719.5,20728.25,20703.25,20707.75,2944 +1746441000,20706.5,20721,20689,20717.5,3017 +1746442800,20718.5,20727.25,20704,20708.5,3118 +1746444600,20708,20719.5,20673.5,20688,5417 +1746446400,20688.25,20719.75,20678,20703.75,4791 +1746448200,20704.5,20715.75,20685.5,20712.25,4831 +1746450000,20711.75,20731.75,20696,20718.25,7641 +1746451800,20717.75,20778.5,20692.75,20758.5,41281 +1746453600,20766.75,20818.5,20736.75,20767,37184 +1746455400,20767.25,20822.75,20716.5,20812.5,29953 +1746457200,20811.25,20831.5,20789.25,20805,23103 +1746459000,20805.5,20814.75,20773,20809.5,17698 +1746460800,20809.75,20848.75,20802,20841.25,16477 +1746462600,20840.5,20854.25,20820,20841.75,11380 +1746464400,20841.5,20843.75,20813.75,20838.75,13518 +1746466200,20839.25,20863.75,20834.75,20851.25,12573 +1746468000,20851.5,20879.75,20845.75,20869.25,14808 +1746469800,20868.5,20899,20857.5,20859,15113 +1746471600,20859.5,20862.5,20813.5,20820.5,19249 +1746473400,20820.5,20846.75,20752.25,20773,31766 +1746475200,20773,20778,20718,20723,14672 +1746477000,20722.75,20750.5,20709.75,20749.75,3776 +1746482400,20721.75,20744.25,20714.5,20736,1796 +1746484200,20737.25,20741.5,20721.75,20725.25,911 +1746486000,20724,20742.75,20719.75,20732,1506 +1746487800,20731.5,20736,20712.5,20715.75,1707 +1746489600,20716.25,20738,20688.25,20704.25,2991 +1746491400,20705.5,20715,20682.75,20700.25,2190 +1746493200,20701.25,20711.75,20685,20688.25,2050 +1746495000,20688.5,20692.5,20660,20665.75,4010 +1746496800,20666.5,20678.75,20644.5,20652.5,3501 +1746498600,20653.5,20670.5,20648,20662.5,1794 +1746500400,20662.75,20676.75,20639.75,20670.25,1761 +1746502200,20670.75,20696,20668.75,20695.5,1994 +1746504000,20694.75,20700,20671.25,20672.75,1265 +1746505800,20672.75,20680.75,20660.75,20680.75,1060 +1746507600,20680.75,20683.75,20652,20655.5,1635 +1746509400,20656,20664.25,20620.25,20630.5,2330 +1746511200,20630,20665.25,20626.5,20664.25,2561 +1746513000,20664.5,20672.75,20652,20668.75,2296 +1746514800,20669.5,20682.25,20629.5,20634,4046 +1746516600,20634.75,20640.75,20601,20610,6006 +1746518400,20610,20617.5,20543,20547.25,8867 +1746520200,20546,20591.25,20539.5,20581.25,4623 +1746522000,20581.25,20583.5,20538,20548,4437 +1746523800,20548.5,20577,20531.75,20574,5073 +1746525600,20573.5,20581.25,20559.75,20575,2980 +1746527400,20576,20600.75,20574,20599.25,3526 +1746529200,20599.5,20615.75,20541.5,20552.5,6797 +1746531000,20553.25,20582,20513.5,20547.5,6715 +1746532800,20547.75,20562.25,20532,20539.25,4949 +1746534600,20539.25,20554.5,20510.5,20548,7167 +1746536400,20548,20553.5,20491.5,20503,10729 +1746538200,20503,20571.5,20454.5,20464.75,56198 +1746540000,20465,20617,20446.5,20607.25,45597 +1746541800,20607,20645.25,20588.75,20612.5,28163 +1746543600,20611.5,20652.25,20594.25,20649.75,23788 +1746545400,20649.25,20660,20592.75,20604.5,22875 +1746547200,20603.25,20733.75,20590,20613.25,42895 +1746549000,20613.25,20653,20567.75,20571.75,24264 +1746550800,20572.25,20627.5,20570.25,20592.75,21749 +1746552600,20592.25,20615.75,20545,20554.25,18747 +1746554400,20554.5,20642.25,20553,20636.5,22051 +1746556200,20637,20662.5,20614,20661.75,16927 +1746558000,20661.25,20665.75,20621.25,20656,16032 +1746559800,20655.25,20680,20578.25,20583.25,36086 +1746561600,20583.5,20613,20516.5,20526.5,16363 +1746563400,20527.25,20568.5,20524.25,20554.25,4441 +1746568800,20516.5,20841.25,20507,20793.5,14084 +1746570600,20795.25,20805.25,20709,20785.75,6130 +1746572400,20787.25,20793.75,20737.5,20761,3644 +1746574200,20760.25,20779.5,20739.5,20775.5,3387 +1746576000,20774.75,20785.75,20712.75,20785.75,5279 +1746577800,20786.25,20813,20786.25,20790.25,3754 +1746579600,20790,20815.5,20757,20768,3756 +1746581400,20765.75,20766,20741.25,20759.5,2959 +1746583200,20760.25,20763.5,20690,20703.75,3938 +1746585000,20704.75,20723.75,20683.5,20703.5,2486 +1746586800,20704.5,20729.25,20700.25,20703.25,2169 +1746588600,20703.5,20726.25,20700.25,20709.5,1937 +1746590400,20709.5,20743,20708.5,20727.5,2093 +1746592200,20727.75,20730,20708.5,20720.5,1340 +1746594000,20722,20722.75,20691,20698,1831 +1746595800,20698.5,20717.25,20678.75,20687,2372 +1746597600,20685.75,20709,20660.5,20666.25,3011 +1746599400,20666.5,20695,20661.75,20688.5,2428 +1746601200,20688.5,20722.5,20681,20713.75,4000 +1746603000,20714.25,20728.25,20701.5,20721,2502 +1746604800,20721.5,20732.5,20677,20704.5,4489 +1746606600,20704,20720.25,20693.25,20715,3550 +1746608400,20714.5,20726,20687.75,20695,2628 +1746610200,20694.5,20710,20678.5,20698,2731 +1746612000,20697.5,20708.75,20674.25,20691.25,3012 +1746613800,20691,20715,20681,20703.75,3071 +1746615600,20705,20737.75,20698.5,20711.5,3544 +1746617400,20711.75,20715,20687.75,20703.25,3426 +1746619200,20703,20705,20615.5,20627,8873 +1746621000,20627.5,20668.75,20620.25,20640,6966 +1746622800,20639.75,20640.75,20586,20607.25,11976 +1746624600,20607,20652.25,20565,20645,48544 +1746626400,20644.25,20684.5,20616.5,20680.5,25948 +1746628200,20679.5,20684.75,20536.75,20550.5,35133 +1746630000,20551.25,20556.75,20496.5,20520.25,37164 +1746631800,20520.75,20564.75,20494.5,20557.5,28613 +1746633600,20555.5,20565,20517,20520.25,19147 +1746635400,20520.5,20611.75,20513.5,20606.25,19451 +1746637200,20606,20633.25,20587.25,20607.25,15425 +1746639000,20607.5,20614.5,20510,20526.25,20260 +1746640800,20525,20574.5,20386.25,20479.75,43956 +1746642600,20479,20610.5,20452,20593.75,43747 +1746644400,20594,20599.25,20471.5,20482,30499 +1746646200,20480.5,20761,20471.5,20656.75,71783 +1746648000,20656.75,20706.25,20623,20652,16505 +1746649800,20652,20672,20645.75,20665,3496 +1746655200,20642,20657.5,20618.25,20655.5,2147 +1746657000,20656.5,20664.75,20646.75,20651,1479 +1746658800,20651.25,20676.25,20648.25,20673.25,1690 +1746660600,20673.75,20685.75,20652.5,20660.5,1674 +1746662400,20660.25,20695.25,20651.25,20682.25,3255 +1746664200,20682,20747,20633,20735.25,5688 +1746666000,20735,20831,20721.25,20809.75,8778 +1746667800,20810.75,20817.5,20768.25,20773.5,3895 +1746669600,20775.5,20800.75,20775.25,20800.25,2258 +1746671400,20799.75,20823.5,20797,20806.25,2403 +1746673200,20805.5,20866.25,20803.75,20858,4207 +1746675000,20857.5,20877.5,20851,20871.5,2473 +1746676800,20872.25,20901.25,20864,20881.75,3391 +1746678600,20881.75,20905.5,20880.75,20891,2744 +1746680400,20891,20902.75,20878.5,20886,2855 +1746682200,20887,20893,20855,20864.25,2797 +1746684000,20863.25,20865.75,20842,20858.25,3197 +1746685800,20858,20867.5,20831.5,20853.25,3157 +1746687600,20852.75,20900,20844,20887.25,4597 +1746689400,20887.5,20898.25,20869.5,20884.75,3221 +1746691200,20885,20932.75,20861.25,20912.75,5059 +1746693000,20912.25,20938.75,20908.75,20933.25,2999 +1746694800,20932.75,20954.75,20921.75,20946.5,3000 +1746696600,20947,20970,20944,20953,3250 +1746698400,20953.75,20962.25,20944.5,20952.25,3321 +1746700200,20951.25,20964.75,20934,20961.25,3500 +1746702000,20961,20964.75,20926,20930,5219 +1746703800,20929,20936.75,20892.5,20905.25,5788 +1746705600,20905.5,20926.5,20898.5,20914,5047 +1746707400,20912.75,20934,20842,20882.25,18141 +1746709200,20882.75,20891.25,20865.5,20870.75,8856 +1746711000,20870.5,20881.5,20768.5,20797.5,48011 +1746712800,20798,20831.75,20732.5,20798.75,33956 +1746714600,20799,20825.25,20686.5,20724.75,37678 +1746716400,20724,20914,20700.75,20881,43457 +1746718200,20880,21024,20850.75,20980.5,58277 +1746720000,20980.5,21033,20976.25,20991.5,27736 +1746721800,20991.25,21044.75,20985.5,21039.25,17504 +1746723600,21038.5,21043.25,20991.25,21008.25,16342 +1746725400,21009.25,21014,20954.25,20958.25,20354 +1746727200,20957.5,20995.5,20941.75,20974.75,18162 +1746729000,20975,21025.25,20974.25,20991.25,18747 +1746730800,20991.5,21038.75,20971.5,21028.25,25580 +1746732600,21028.5,21031.25,20848.75,20859.75,46438 +1746734400,20860.5,20887,20851,20856.5,13505 +1746736200,20856.75,20872.5,20855.5,20863.75,3033 +1746741600,20864.5,20890,20849,20864.75,2509 +1746743400,20864.75,20870.5,20844.5,20868.5,1790 +1746745200,20868.25,20879.5,20845.75,20852.5,1973 +1746747000,20852.5,20856.5,20831.5,20846.75,2626 +1746748800,20845.75,20847.5,20796.25,20804,3307 +1746750600,20804.5,20832.25,20788.25,20829.25,2839 +1746752400,20829.25,20858.5,20819.75,20858,2345 +1746754200,20857,20868.25,20843.75,20866.25,1798 +1746756000,20867.5,20897.25,20857.75,20891,2501 +1746757800,20891,20908.5,20856.25,20860.75,3455 +1746759600,20859.5,20887,20831.75,20866,3604 +1746761400,20865.25,20897,20860.5,20892,1769 +1746763200,20893,20899.5,20877.75,20885.25,1326 +1746765000,20886,20901.5,20882,20891,1268 +1746766800,20890,20896,20863.75,20871,1682 +1746768600,20871.75,20910.5,20871,20900,2637 +1746770400,20900.5,20913.25,20888.75,20892.25,1778 +1746772200,20893.25,20911.75,20880.25,20898.75,2220 +1746774000,20898.75,20908.25,20875.25,20904.75,4092 +1746775800,20905.25,20939.75,20898,20900.5,4217 +1746777600,20899.25,20909.5,20876.5,20900.25,3869 +1746779400,20899.25,20903,20872.5,20881.5,2134 +1746781200,20881.5,20900.5,20879.5,20888.5,1902 +1746783000,20888,20907.25,20879.5,20905.5,1625 +1746784800,20906.25,20934.75,20903.5,20929,2596 +1746786600,20928.75,20945.5,20927.5,20938,2806 +1746788400,20938.25,20996.25,20847.5,20911.25,9289 +1746790200,20910.5,20937,20857,20914,10278 +1746792000,20913,20941.75,20902.5,20907.75,5870 +1746793800,20907.5,20963.5,20905.5,20939.75,7088 +1746795600,20940.25,20965,20931.5,20934.25,7666 +1746797400,20934.5,20987.25,20912.25,20961.75,41856 +1746799200,20961.5,20982.5,20819.25,20841.25,36188 +1746801000,20841.75,20859,20765.5,20849.5,44986 +1746802800,20850.25,20883.75,20816.75,20841.25,27249 +1746804600,20840.75,20878.75,20810.5,20877.25,24847 +1746806400,20877.75,20882.25,20783.75,20808.5,22461 +1746808200,20809.5,20839.75,20779.5,20795.25,19415 +1746810000,20795.75,20834.75,20769,20811.25,20349 +1746811800,20811.75,20868.5,20795,20863.5,17003 +1746813600,20862.75,20867.75,20817.5,20831.25,15405 +1746815400,20831.25,20861,20826,20849,11907 +1746817200,20848.75,20893,20847.25,20864.5,18121 +1746819000,20864.75,20878.75,20835.25,20843.75,29355 +1746820800,20843.75,20856.75,20831.5,20833.25,9498 +1746822600,20832.75,20854.5,20828,20854,3562 +1747000800,21106,21182.25,21104.5,21116,8412 +1747002600,21116.75,21135,21084.25,21114.5,3409 +1747004400,21117.25,21210.75,21111.5,21193,4885 +1747006200,21194,21196.75,21151.5,21161,3831 +1747008000,21159.75,21186.5,21148.5,21178,4290 +1747009800,21178.25,21216,21177,21200.25,3883 +1747011600,21201.5,21254.75,21196.25,21252,6373 +1747013400,21251.25,21251.75,21215.5,21224.5,3424 +1747015200,21223.5,21234,21211,21220.5,2656 +1747017000,21221.75,21241,21211.75,21236.25,1983 +1747018800,21235.75,21245.5,21226.75,21226.75,2066 +1747020600,21227,21239.25,21219.25,21233.5,1574 +1747022400,21233,21238.75,21228,21235,1098 +1747024200,21235,21242.5,21231.5,21238,1124 +1747026000,21238.25,21249.5,21230.75,21242.75,1579 +1747027800,21243,21270.75,21234.5,21259.75,2635 +1747029600,21260.5,21285.25,21248.5,21283.5,4256 +1747031400,21282.25,21300.75,21266.5,21271,4138 +1747033200,21271.75,21638.25,21270.75,21620.75,24965 +1747035000,21621.75,21627.25,21491.75,21518.25,11143 +1747036800,21519.25,21553.5,21486.25,21540.5,9720 +1747038600,21541.25,21605.75,21523.5,21583.5,7034 +1747040400,21585,21621.5,21581.5,21607.5,5557 +1747042200,21607.5,21618.25,21596.25,21614,3422 +1747044000,21614.75,21635,21590,21631,6531 +1747045800,21631.75,21690.5,21624.25,21679,10526 +1747047600,21679.5,21699,21632.5,21639.75,11180 +1747049400,21640,21645.75,21590.5,21621,11092 +1747051200,21621,21672.75,21615.25,21671.25,9077 +1747053000,21671.75,21671.75,21614,21624.25,8591 +1747054800,21624,21647.25,21596,21626.5,13166 +1747056600,21626.5,21629.75,21454,21494,71115 +1747058400,21495.25,21556.75,21431,21449.25,42678 +1747060200,21449.25,21522.75,21397.5,21478,42196 +1747062000,21479.5,21506.5,21461.25,21493,26689 +1747063800,21492.5,21514,21465.75,21472.25,22621 +1747065600,21472.75,21546.25,21464.25,21528.25,22830 +1747067400,21528.5,21591,21525.5,21585.25,22953 +1747069200,21585.75,21642.5,21579.75,21607.25,28829 +1747071000,21607.5,21636.5,21599.5,21616.25,17393 +1747072800,21616.5,21640.25,21601.75,21632.25,19198 +1747074600,21632.75,21651,21600.75,21604,18678 +1747076400,21603.5,21633.5,21582.25,21591.5,22738 +1747078200,21591,21661.75,21566.5,21657.25,51324 +1747080000,21657.25,21703.5,21645,21660.75,19173 +1747081800,21660.75,21669.25,21660.25,21664.5,2505 +1747087200,21662.25,21671,21633.5,21640.25,2576 +1747089000,21640.75,21641.25,21620.75,21627,2136 +1747090800,21628,21675.5,21628,21661.25,2334 +1747092600,21661.25,21663.5,21615.5,21616.25,2207 +1747094400,21616,21616.75,21585.5,21599.5,3759 +1747096200,21598.25,21602.25,21573.5,21582.5,2823 +1747098000,21583.75,21603,21571.5,21590.75,3005 +1747099800,21590.25,21599.5,21577.25,21582.75,2056 +1747101600,21582.75,21601.75,21566,21574.75,3464 +1747103400,21574.25,21582.75,21557.5,21579.75,2461 +1747105200,21579.25,21582.75,21557.75,21564.75,1572 +1747107000,21565.25,21567.5,21549.75,21551.75,1705 +1747108800,21551.75,21561.75,21539,21549,2364 +1747110600,21548.75,21556.75,21525.5,21546.75,2339 +1747112400,21547,21572.25,21544.5,21571,2246 +1747114200,21571.25,21575,21562,21568.75,1308 +1747116000,21568.75,21590.25,21566,21571,2625 +1747117800,21571.75,21587,21554.25,21556,2378 +1747119600,21556,21575.25,21538.25,21564,4552 +1747121400,21563.25,21576.75,21549.75,21554.5,2875 +1747123200,21555.25,21571.75,21532,21560.25,4802 +1747125000,21561,21584.5,21532.75,21542,3814 +1747126800,21542.75,21567.25,21535.25,21566.75,2686 +1747128600,21565.75,21589.25,21565,21589.25,2517 +1747130400,21589,21596.75,21567.75,21583.25,3493 +1747132200,21583,21618.5,21579.5,21597.75,4958 +1747134000,21598.5,21639.75,21594,21620.75,4528 +1747135800,21620.25,21652.75,21616.25,21649.5,4384 +1747137600,21649,21701.75,21638.5,21695.25,6647 +1747139400,21700.25,21773.25,21654.25,21716.5,17331 +1747141200,21716.25,21729.5,21697.75,21711.25,8956 +1747143000,21712,21839.25,21680.25,21832,58131 +1747144800,21832.5,21954,21822.75,21917.75,51180 +1747146600,21917.75,21967.5,21894.5,21958.25,36729 +1747148400,21958.5,22000.25,21938.25,21986.25,30522 +1747150200,21986,22012.25,21977,21991.5,24551 +1747152000,21991.5,22016.75,21960,22011.25,25792 +1747153800,22010.5,22046,21993,22028.75,21160 +1747155600,22029.5,22036.25,22009.5,22025.25,18106 +1747157400,22025,22054,22001.5,22003.25,23491 +1747159200,22004,22022,21982.5,22011.25,17160 +1747161000,22011.25,22038.75,21986.5,22035,17898 +1747162800,22034.25,22049,22018.75,22028,16161 +1747164600,22028,22048.75,21965,21978.25,43095 +1747166400,21978.5,21982,21955,21964,15222 +1747168200,21964.5,21974.75,21960.5,21962.25,2580 +1747173600,21957.5,21980.5,21957,21976.5,2173 +1747175400,21976.75,21976.75,21965.5,21968.75,1096 +1747177200,21968.75,21987.5,21959.75,21977,2772 +1747179000,21976.75,22008.5,21976,22000,2905 +1747180800,21999.75,22005,21971,21979.75,3472 +1747182600,21980,21982.75,21968.25,21975.5,2710 +1747184400,21975.25,21980.25,21954.25,21972,3305 +1747186200,21971.75,21991.25,21968.5,21991.25,2695 +1747188000,21991,21999,21969.75,21990.5,2996 +1747189800,21989.5,21991.5,21974.25,21982.25,1790 +1747191600,21982.75,22005.25,21979,22004.25,2279 +1747193400,22004,22006.5,21990,21994.75,1583 +1747195200,21995.75,22005,21989,22004,1465 +1747197000,22004.25,22024,22001,22015,2894 +1747198800,22014.25,22031,22010,22014.75,2666 +1747200600,22014.5,22029.5,22010.5,22024.5,2004 +1747202400,22024.75,22032.75,22013,22027.25,2870 +1747204200,22027.25,22063.25,22016.75,22056,3860 +1747206000,22056.5,22060.5,21997,21999,6091 +1747207800,21998.75,22020.25,21988.5,22013.25,4545 +1747209600,22013.5,22022,21964.5,21989.75,5856 +1747211400,21990.25,22006,21974.75,21981.75,3472 +1747213200,21981.25,21997.5,21945.75,21986.75,6443 +1747215000,21987,21990.25,21966.5,21968.25,3651 +1747216800,21967.5,21996,21961.5,21992.25,4003 +1747218600,21992.5,22011,21989.5,22001,3900 +1747220400,22000.75,22079.25,22000.25,22077.75,8792 +1747222200,22077.25,22090,22044.5,22052.25,7029 +1747224000,22051.75,22070.25,22040.5,22060,6040 +1747225800,22060.75,22074.75,22025,22031.75,8508 +1747227600,22032.5,22052.25,22019.25,22022,9977 +1747229400,22022.25,22112.75,21981.25,22038.25,65767 +1747231200,22039,22070.5,22005.25,22050.25,39344 +1747233000,22049.75,22077.5,22021.25,22064.5,25513 +1747234800,22065,22094,21996,22081,33676 +1747236600,22081.25,22096.75,22067.75,22083.75,19770 +1747238400,22083.25,22104.25,22072.5,22092.5,14448 +1747240200,22092.5,22127,22063.25,22075.25,21487 +1747242000,22074.75,22077.25,21989,22022.5,26523 +1747243800,22022.5,22077.25,22017.75,22072.75,19154 +1747245600,22072.75,22082.75,22043.5,22054,17653 +1747247400,22054.25,22108,22053,22077,22961 +1747249200,22077.25,22087.75,22042.75,22063,20446 +1747251000,22062.75,22114,22038.5,22104.5,39669 +1747252800,22104.75,22118.5,22086.75,22110.5,11603 +1747254600,22110,22120.25,22103.75,22107.25,2712 +1747260000,22087.25,22088,22069,22085.25,2457 +1747261800,22086,22094,22079,22087.5,1147 +1747263600,22086.75,22090,22065,22069.25,2560 +1747265400,22069,22086,22065.5,22082.75,2174 +1747267200,22083,22095.75,22074.75,22084.75,1967 +1747269000,22084.5,22098.5,22082.25,22089.25,1852 +1747270800,22089,22105.25,22076,22076.25,2839 +1747272600,22076.5,22085.75,22073,22081,2341 +1747274400,22081,22085.5,22072.75,22079.5,1653 +1747276200,22079.75,22119.5,22079.25,22114,2522 +1747278000,22114.5,22117.25,22097,22098.75,1278 +1747279800,22099,22100.5,22084,22086.5,1753 +1747281600,22086.5,22092.75,22084,22092,593 +1747283400,22092.5,22096,22080.25,22091.75,1012 +1747285200,22092.5,22094.75,22052.5,22054.75,2576 +1747287000,22054.5,22058.75,22024.75,22038.75,3380 +1747288800,22038.75,22073.75,22032.5,22067.25,2711 +1747290600,22068.5,22078,22042.75,22052,2702 +1747292400,22051.75,22065.25,22004.5,22025.25,6020 +1747294200,22024.5,22031.5,21972.75,21979.75,5257 +1747296000,21979.75,21998,21959.25,21981.5,5867 +1747297800,21981,21981,21906,21922.5,7247 +1747299600,21922.75,21952,21899.5,21949.25,5231 +1747301400,21949.25,21971.75,21932.5,21966.5,3934 +1747303200,21966,21966,21932.5,21959,3856 +1747305000,21960,21964,21944,21957.75,2575 +1747306800,21957.75,22004.75,21955.25,22004,5735 +1747308600,22003.5,22008.75,21975.25,21982.75,4136 +1747310400,21979.75,21997,21955.75,21976.5,4329 +1747312200,21965.75,22037.5,21943.75,21995.5,14836 +1747314000,21995.5,22025.25,21989.25,22010,8022 +1747315800,22010,22046.75,21955.25,22006,51467 +1747317600,22006.5,22054,21980.75,21995.5,35882 +1747319400,21995.25,22043.25,21964.75,22043.25,31586 +1747321200,22042.75,22132.25,22035,22113.75,37545 +1747323000,22114.5,22154,22095,22136.75,24014 +1747324800,22137,22169.75,22126.5,22151,22370 +1747326600,22150.5,22200.25,22134.25,22199.25,19910 +1747328400,22199,22237.25,22192.75,22227.75,21289 +1747330200,22227.25,22227.75,22175.25,22183,18511 +1747332000,22182.25,22182.25,22083.5,22116.75,32571 +1747333800,22116.75,22150,22096.25,22100,24976 +1747335600,22099.75,22130.75,22011.25,22027.75,35875 +1747337400,22027.5,22129.75,22027.5,22127,47573 +1747339200,22127,22152.75,22108.75,22113,14897 +1747341000,22113.25,22117.75,22102.75,22104,2225 +1747346400,22103.5,22109,22088.5,22104.25,1769 +1747348200,22104.5,22110.75,22087,22091,1446 +1747350000,22091.5,22103.5,22088.75,22098.5,1093 +1747351800,22098.5,22123.25,22097.5,22121.75,1692 +1747353600,22122.5,22143.75,22111.25,22114.5,2834 +1747355400,22114.25,22120.25,22066,22068.25,3788 +1747357200,22068,22077,22056.25,22074.25,2821 +1747359000,22074.25,22085.25,22068,22077.75,1871 +1747360800,22077.5,22106.5,22068.25,22104.5,2550 +1747362600,22105,22116.75,22102.5,22109.25,1665 +1747364400,22109,22119,22106,22117.75,1054 +1747366200,22117.5,22123.75,22104.25,22114,1442 +1747368000,22113,22126.75,22110.75,22115.25,1348 +1747369800,22116,22126,22105.5,22110,1161 +1747371600,22109.5,22114,22097.75,22104.5,1196 +1747373400,22104.25,22104.25,22091.5,22094.5,1346 +1747375200,22095.25,22117.25,22087.5,22088.75,2100 +1747377000,22088,22096.5,22070.5,22076.5,1932 +1747378800,22077,22124,22069.5,22123.25,2626 +1747380600,22124.25,22163.5,22119.75,22150,4062 +1747382400,22150.5,22179.25,22145.75,22171.25,3982 +1747384200,22172.25,22186.25,22155.25,22168.25,3241 +1747386000,22169.25,22175.25,22156.5,22166.75,2077 +1747387800,22166.25,22167.75,22145.25,22147.75,2813 +1747389600,22147.5,22166,22138,22156.75,3363 +1747391400,22157.25,22179.5,22156.25,22165.25,2242 +1747393200,22165.75,22195.75,22154.75,22187.75,2991 +1747395000,22186.75,22191.75,22170,22188.75,3206 +1747396800,22187.75,22208.5,22178.5,22202.75,4687 +1747398600,22202.5,22206.25,22141.5,22146.75,7804 +1747400400,22146.25,22212.25,22130.75,22175.25,21597 +1747402200,22175,22177.5,22095.75,22145,46401 +1747404000,22146.75,22164,22098.75,22120.25,33611 +1747405800,22120.75,22122,22027.75,22098.75,37494 +1747407600,22099,22115.25,22081,22106.25,19401 +1747409400,22106.75,22150.75,22106.25,22120,21502 +1747411200,22119,22158.75,22113,22142.75,14607 +1747413000,22142.25,22154.25,22122.25,22135,14197 +1747414800,22134.75,22172.75,22126.75,22165,15279 +1747416600,22165.25,22185.5,22141.75,22152.5,15170 +1747418400,22153,22175.5,22142.75,22166.25,12071 +1747420200,22166,22200.75,22162,22184,14820 +1747422000,22184.5,22213.5,22182.5,22203.25,14882 +1747423800,22203.25,22219.5,22169.25,22213.25,32729 +1747425600,22212.75,22217.25,22196,22209.75,9538 +1747427400,22209.5,22211.25,22091.5,22107.75,7328 +1747605600,22018.25,22059,21991.25,22037.75,8292 +1747607400,22037.75,22082.25,22024.75,22077.5,4047 +1747609200,22078.25,22087,22063.25,22085.75,2322 +1747611000,22086,22125.5,22082.5,22088.75,3680 +1747612800,22089.25,22090.5,22006.75,22007.5,6185 +1747614600,22008,22012.5,21972.25,22009.75,6431 +1747616400,22010,22014.5,21983,22008.25,3405 +1747618200,22008.75,22016.5,21980.75,21983,2714 +1747620000,21982.75,22001.25,21968,22000,3433 +1747621800,22000,22007.75,21969,21971.25,2540 +1747623600,21971.5,21972.75,21940.5,21950.75,3186 +1747625400,21951.5,21952.25,21903.5,21919.75,4172 +1747627200,21919.5,21935.25,21912.75,21921.75,3701 +1747629000,21921.5,21946.5,21921.25,21928.5,2308 +1747630800,21928.75,21946.25,21921.5,21939,2603 +1747632600,21939.75,21960.75,21920,21954.5,2497 +1747634400,21955,21997.5,21945.75,21947.5,5238 +1747636200,21946.75,21947.75,21893.75,21895,4670 +1747638000,21895.75,21924,21869.75,21919,6637 +1747639800,21918.25,21934.25,21900,21902,3777 +1747641600,21901.5,21901.5,21837.5,21840.75,8209 +1747643400,21842.25,21853,21820,21842.75,5495 +1747645200,21842.25,21876.5,21825.25,21876.25,3736 +1747647000,21875.75,21887,21859.75,21872.25,3396 +1747648800,21872.5,21877.5,21838,21871.25,3936 +1747650600,21870.75,21912.75,21856.25,21893.75,4075 +1747652400,21894,21918.75,21887.75,21888.25,3809 +1747654200,21889,21920.75,21868.5,21911.75,4371 +1747656000,21911.5,21927.5,21875.75,21881.75,5725 +1747657800,21881.5,21922.25,21872,21919.75,6397 +1747659600,21920,21924,21860.75,21909.25,14141 +1747661400,21910.75,22082.5,21909.75,22063.75,58829 +1747663200,22063.75,22170,22055.25,22112.25,42791 +1747665000,22112.5,22142.25,22084.75,22101.5,25705 +1747666800,22101.5,22142.5,22087.25,22111.75,18844 +1747668600,22112.25,22183.75,22106.5,22141.25,23013 +1747670400,22141.5,22185.5,22135.75,22179,15302 +1747672200,22179.25,22211,22152.5,22206,19466 +1747674000,22205.75,22252,22201,22229.5,23507 +1747675800,22229.5,22250.5,22201.75,22206.75,19625 +1747677600,22206.75,22213.25,22157.25,22168,20568 +1747679400,22168,22208.75,22162.75,22203.25,17341 +1747681200,22203.75,22214.25,22151,22166.5,22042 +1747683000,22166,22241,22163.5,22230.75,36932 +1747684800,22230.5,22235,22185.5,22204.5,11202 +1747686600,22204.75,22226,22200.25,22224.5,3290 +1747692000,22220.5,22222.5,22206,22210.75,2244 +1747693800,22210.25,22213.5,22200.5,22207.5,1390 +1747695600,22207.25,22239.5,22205.25,22237,3062 +1747697400,22237.5,22269.5,22230.5,22246.75,4067 +1747699200,22246.5,22269.75,22243.75,22250.75,2758 +1747701000,22250.5,22262.25,22220.75,22221.5,2758 +1747702800,22220.75,22221.5,22165.5,22174,4560 +1747704600,22171.5,22174.5,22143.75,22165.5,3700 +1747706400,22165.5,22174.5,22150.25,22154.25,2367 +1747708200,22154.25,22168.25,22142,22162,1903 +1747710000,22161.25,22161.75,22146,22154.75,1123 +1747711800,22154.5,22162.25,22135,22141.5,2255 +1747713600,22142.25,22147.5,22127.5,22139.5,1528 +1747715400,22139.75,22159.5,22133.5,22155,1526 +1747717200,22153.75,22189.5,22153.5,22183,2593 +1747719000,22183.75,22194.5,22123.25,22126.5,3360 +1747720800,22126.5,22131.25,22101.25,22110.5,4047 +1747722600,22111.25,22139.25,22108.5,22130.25,2414 +1747724400,22129.75,22174.25,22115.5,22171.75,4426 +1747726200,22171.75,22188.5,22123.75,22154,4155 +1747728000,22152.25,22168.75,22117.5,22146.5,4111 +1747729800,22146.25,22168.75,22137.25,22142,2676 +1747731600,22141.75,22160,22122.75,22124.25,2707 +1747733400,22125,22145.5,22124,22133.5,1988 +1747735200,22135.25,22161.75,22127.25,22148.75,2884 +1747737000,22149.25,22172.25,22138.5,22170.25,2683 +1747738800,22170.5,22191.25,22164,22185.5,3681 +1747740600,22185.75,22190.75,22170.5,22171.25,3256 +1747742400,22170.5,22181.75,22154.25,22156,3475 +1747744200,22156.5,22158.5,22126,22142.75,5668 +1747746000,22143,22165.75,22112.5,22120.25,9163 +1747747800,22120.5,22147.25,22062.25,22102.25,52130 +1747749600,22102.5,22134.5,22070.5,22102.5,30358 +1747751400,22100.75,22158.5,22089.25,22115.25,26152 +1747753200,22114.75,22141,22095,22129.75,17971 +1747755000,22129.5,22153.25,22097.5,22143,19570 +1747756800,22143,22149.5,22110.25,22138.5,16369 +1747758600,22138.5,22179.5,22136,22166.25,15095 +1747760400,22166.75,22181.75,22151.25,22161.25,13252 +1747762200,22161.25,22163.75,22115.5,22139,17381 +1747764000,22138,22149,22048.25,22057.5,22505 +1747765800,22057.75,22093.5,22050.25,22056.25,23423 +1747767600,22056.25,22095.5,22005.5,22085.25,28490 +1747769400,22085.5,22159.5,22085.5,22155,36222 +1747771200,22155,22159.5,22106,22141.25,12071 +1747773000,22141.75,22141.75,22117.5,22127.5,2243 +1747778400,22122.25,22124.75,22049.5,22084.25,5115 +1747780200,22085.25,22112,22083.25,22107.75,2479 +1747782000,22107.75,22132.5,22104.75,22123.25,1975 +1747783800,22123.5,22139,22113,22139,1380 +1747785600,22139.25,22150.5,22110.5,22148.75,2566 +1747787400,22148.5,22151.5,22127,22130.75,2104 +1747789200,22130.75,22142.5,22106,22107.5,2602 +1747791000,22107.5,22120.5,22096.25,22108.75,2268 +1747792800,22109.5,22113.25,22082,22084,2540 +1747794600,22084.25,22106.5,22080.75,22086.25,1853 +1747796400,22086,22105.25,22079.75,22082.25,1581 +1747798200,22081.75,22097.75,22076.75,22084.75,1373 +1747800000,22085.5,22085.5,22062.5,22065.25,1460 +1747801800,22064.75,22074.75,22057,22065.25,1419 +1747803600,22065.75,22092,22065.75,22084.75,1771 +1747805400,22085.5,22085.5,22034.5,22038.75,2607 +1747807200,22039,22048,22011,22028.5,5079 +1747809000,22027.75,22039.5,21994,22002,4334 +1747810800,22001.5,22036,22000.75,22028.75,2982 +1747812600,22028,22056.25,22010.75,22050.75,2501 +1747814400,22051,22055.75,22023.5,22033.75,2677 +1747816200,22033,22036.5,21996.75,22030,2939 +1747818000,22030.25,22043.5,22009.5,22011.25,2348 +1747819800,22010.75,22016.75,21968.75,21976.75,4870 +1747821600,21977,21983,21937.25,21957.25,4721 +1747823400,21959,22010,21956.25,22007.75,3720 +1747825200,22007.5,22053,22003.5,22044.5,4578 +1747827000,22045,22063.25,22031.75,22047.5,4580 +1747828800,22047.25,22050,22005,22032.75,6356 +1747830600,22032.75,22032.75,21991.5,22019.25,6054 +1747832400,22020.25,22025.5,21970,21986.75,8845 +1747834200,21986.25,22112.25,21984.5,22081.75,48744 +1747836000,22081.75,22148.75,22070,22090.5,33638 +1747837800,22091.25,22166.5,22079.5,22164.25,30900 +1747839600,22164,22242.5,22154.5,22226.75,37618 +1747841400,22226.25,22241,22200.5,22223.25,19598 +1747843200,22222.5,22257.5,22216,22238.25,18306 +1747845000,22238.5,22266,22220,22222.75,16426 +1747846800,22222.75,22230.75,21902.25,21911,66308 +1747848600,21911.25,22035.5,21867,21978.75,59695 +1747850400,21979,21989.5,21893.75,21947,32739 +1747852200,21948,21990.25,21874.5,21884,28054 +1747854000,21885.5,21912,21780.25,21804.75,37329 +1747855800,21804.5,21928.5,21804.5,21856.5,48740 +1747857600,21856.5,21863,21818.75,21841.25,14785 +1747859400,21841.75,21857.5,21840.75,21853,3064 +1747864800,21852.5,21884.5,21821.25,21852.5,4294 +1747866600,21853,21864.75,21840.75,21851,2014 +1747868400,21851.75,21883.25,21841,21870,2564 +1747870200,21869.25,21869.25,21849.5,21853.25,2225 +1747872000,21855,21902.5,21842.75,21881.25,4174 +1747873800,21880.25,21908.5,21866.25,21904.75,2395 +1747875600,21905,21916,21884.75,21888.5,2659 +1747877400,21888,21895.25,21857.75,21862.75,2235 +1747879200,21862.25,21889.75,21854.5,21858.5,2782 +1747881000,21858.5,21872.75,21853,21864,1598 +1747882800,21864.75,21885,21864.5,21875.75,1857 +1747884600,21875,21887.75,21867,21873.5,1230 +1747886400,21873,21877.5,21869,21871.75,726 +1747888200,21872.5,21880.5,21868.25,21872.5,1027 +1747890000,21872.25,21905.75,21862.25,21903,1983 +1747891800,21902.75,21910.25,21893.25,21904.5,1787 +1747893600,21905.75,21905.75,21871.75,21878.25,2549 +1747895400,21878.75,21912.5,21876,21900,1795 +1747897200,21899.5,21934.25,21882.75,21888.5,4103 +1747899000,21888.25,21918.25,21878.25,21905,4143 +1747900800,21904,21930.5,21893.25,21920,3264 +1747902600,21919.5,21924.5,21897,21905.75,2543 +1747904400,21905.5,21917.25,21885.75,21911.75,2583 +1747906200,21912,21923.5,21893,21912,2220 +1747908000,21911.75,21918,21878,21915.5,3440 +1747909800,21916,21916,21891.5,21896.75,2603 +1747911600,21897,21951,21886.5,21888.75,6102 +1747913400,21888.5,21903.75,21782.75,21793,9650 +1747915200,21789.25,21823.5,21747.5,21754.25,12222 +1747917000,21754.25,21905,21747.5,21898.25,13612 +1747918800,21898.75,21934.25,21870.75,21878.25,17759 +1747920600,21878.75,22000,21821.25,21993,59482 +1747922400,21994,22038,21917.75,21941,44303 +1747924200,21941.25,21972.75,21874,21939.25,37244 +1747926000,21938,21975.5,21910.25,21914,26690 +1747927800,21914.25,21988.75,21906.25,21979.75,23653 +1747929600,21980.25,22032,21955.5,21976.5,25807 +1747931400,21977.25,21982.75,21916.25,21925.5,19377 +1747933200,21925.25,21978.75,21903.75,21973.75,22436 +1747935000,21974.25,22017.75,21953.75,22000,18680 +1747936800,21999.75,22021.75,21983.5,21999,16449 +1747938600,21999,22025.25,21975.75,22012.75,14699 +1747940400,22012.75,22045,22004,22032,16579 +1747942200,22032.5,22034.5,21873.5,21891,43559 +1747944000,21891.5,21908,21882.5,21885.75,12498 +1747945800,21887,21922.5,21882.25,21922,3262 +1747951200,21931.25,21943.5,21897.5,21900,2606 +1747953000,21900.25,21901,21846.5,21854.25,3036 +1747954800,21853.25,21883.75,21841.5,21878.5,2459 +1747956600,21879.25,21890.25,21860.75,21886.25,1853 +1747958400,21886.75,21909,21884.5,21899,2943 +1747960200,21898.75,21911.5,21884.75,21908.25,2153 +1747962000,21908.75,21908.75,21866.25,21880.5,2879 +1747963800,21881,21887.5,21860,21869.75,2005 +1747965600,21870.75,21908,21866.5,21906,1801 +1747967400,21907,21907.5,21885,21891.25,1416 +1747969200,21891.75,21916,21882.5,21907,2219 +1747971000,21907.75,21911.25,21886,21898.25,1560 +1747972800,21898,21898,21874,21876.25,1217 +1747974600,21877.5,21877.5,21848.5,21860.75,1930 +1747976400,21861.75,21889,21861.25,21887.5,1500 +1747978200,21887,21887,21844.25,21861,2287 +1747980000,21859.5,21862.25,21799.75,21829.5,4668 +1747981800,21830.5,21847.75,21824.5,21840.75,2441 +1747983600,21841.5,21921,21838.25,21920.5,5380 +1747985400,21920.25,21927.5,21906.5,21915.25,2862 +1747987200,21914.75,21938.5,21897.75,21925.5,4019 +1747989000,21925.25,21927.75,21888,21895.5,2028 +1747990800,21894,21899.5,21825.5,21828,3910 +1747992600,21828,21897.25,21827,21888.75,3662 +1747994400,21889.25,21898.75,21864,21877.5,2445 +1747996200,21879,21885.75,21852.25,21884.5,2490 +1747998000,21884.25,21890.75,21759.5,21797.5,11683 +1747999800,21796.5,21822.5,21509.5,21542.25,29717 +1748001600,21542.5,21547.5,21434.5,21525,27802 +1748003400,21523.75,21546,21486,21508,14731 +1748005200,21509.25,21558.5,21464.25,21557.5,16265 +1748007000,21556.5,21661.25,21530,21592.5,62033 +1748008800,21595.75,21701.75,21589.25,21650.5,36327 +1748010600,21651.25,21695.5,21615.5,21618.75,25779 +1748012400,21618.75,21672.75,21592.75,21667.5,24374 +1748014200,21668,21716.25,21641.25,21642.75,22021 +1748016000,21643.25,21693.25,21625.25,21674.5,19656 +1748017800,21674.5,21713.25,21643.5,21690.5,16104 +1748019600,21691,21781,21679.25,21777.25,21764 +1748021400,21777.25,21781.75,21725.5,21759.5,17667 +1748023200,21759.25,21790.5,21713.75,21745,22503 +1748025000,21744.5,21775,21726,21746.5,13581 +1748026800,21746.25,21777.25,21694.5,21723,19596 +1748028600,21721.25,21761,21666.25,21686,33887 +1748030400,21686.75,21688.25,21642.25,21662.5,12242 +1748032200,21662.25,21666.25,21638.25,21660.75,3132 +1748210400,21685.5,21936.75,21661.75,21902.5,7792 +1748212200,21903.5,21907.25,21846,21872.25,3754 +1748214000,21871.5,21909.75,21871.5,21882.25,2459 +1748215800,21882,21920.5,21870,21896.25,2943 +1748217600,21895,21919.75,21878.25,21882.5,3491 +1748219400,21882.5,21913.5,21875.5,21894,2251 +1748221200,21893.5,21914.25,21875.75,21884,2498 +1748223000,21885.5,21916.75,21877.5,21913.5,2311 +1748224800,21913.75,21941,21906.25,21927,2738 +1748226600,21926.25,21931.25,21897.25,21901.5,1874 +1748228400,21902.25,21927.25,21901,21923.25,1397 +1748230200,21921.25,21930.25,21913.5,21921,1010 +1748232000,21920,21921.25,21910.75,21916,706 +1748233800,21915.75,21935.25,21911.5,21928,1113 +1748235600,21927,21929.25,21903.75,21907.5,1296 +1748237400,21908,21925.5,21902.5,21909.75,1373 +1748239200,21909,21952,21896.75,21950.5,3035 +1748241000,21949.25,21970,21923.5,21958.75,2725 +1748242800,21959,21974.25,21938.5,21959,2628 +1748244600,21957.75,21987.25,21951.75,21981.75,1841 +1748246400,21981.75,21993.75,21971.75,21981.5,2022 +1748248200,21982,21987.25,21945.75,21953.25,1512 +1748250000,21954.25,21970.5,21952.25,21963.5,742 +1748251800,21964,21965,21951,21958.25,786 +1748253600,21958.5,21985.25,21953.75,21977.25,928 +1748255400,21976.5,21984,21966.5,21969.75,731 +1748257200,21969.75,21987.5,21962.5,21974.25,1013 +1748259000,21973.75,21988,21969.25,21982.25,923 +1748260800,21982.5,21996.5,21980.75,21982.5,1265 +1748262600,21982.75,21995.75,21967,21969.5,1524 +1748264400,21970.5,21988.75,21956,21968.25,2146 +1748266200,21967.5,22015.25,21966.25,21986.75,6113 +1748268000,21988,21990,21967,21974.25,3281 +1748269800,21976,21976,21932.25,21937.75,4110 +1748271600,21938.75,21962,21923,21960.75,3484 +1748273400,21960.75,21983.75,21960.5,21981,2712 +1748275200,21981.5,21994.75,21975.5,21981.5,2470 +1748277000,21982,22001.5,21975.75,21991,2322 +1748296800,21988.75,21999.5,21960.25,21963.75,2912 +1748298600,21963.75,21963.75,21931.5,21936,2257 +1748300400,21936.75,21954,21928,21940.25,2451 +1748302200,21941,21947,21925.75,21942.75,1684 +1748304000,21943.75,21945.25,21910,21919.25,2852 +1748305800,21919,21950,21914.25,21948,2329 +1748307600,21948,21948,21892.25,21902.25,4108 +1748309400,21902.75,21909.25,21881.25,21883.5,2926 +1748311200,21883.5,21889.25,21869.5,21883.75,2911 +1748313000,21884,21891.25,21877.5,21889,1578 +1748314800,21887.75,21896.5,21870.5,21879,1673 +1748316600,21879.75,21881.5,21849,21860.25,2736 +1748318400,21859.5,21880.25,21852.5,21878.5,1595 +1748320200,21878.75,21884.5,21870,21883.5,1152 +1748322000,21883.25,21901.75,21867,21901.75,2090 +1748323800,21901.25,21925,21894.5,21915.5,2881 +1748325600,21915.25,21946.75,21912.25,21946.75,2142 +1748327400,21946.5,21962.5,21941,21950.25,2655 +1748329200,21950.5,22009,21943,21994,5049 +1748331000,21993.25,22067.25,21991.25,22041.25,7943 +1748332800,22039.25,22054.25,22021,22033,5007 +1748334600,22032.5,22041.25,22006,22020.75,2752 +1748336400,22021,22058,22017.5,22025,3495 +1748338200,22024.25,22060.5,22017.75,22040,3426 +1748340000,22040.5,22054,22029.5,22052.75,1833 +1748341800,22052.75,22058.75,22008.25,22010.5,3742 +1748343600,22009.75,22010,21979.75,22002.5,4695 +1748345400,22003.25,22018,21999,22004,2998 +1748347200,22003,22012.5,21972,21995.75,5412 +1748349000,21994.75,22008.5,21961.25,21983.25,6300 +1748350800,21984.25,22022.75,21962.25,21966.75,10504 +1748352600,21967,22005,21900.25,22001.25,48960 +1748354400,22000.25,22091,21999.75,22077.25,35546 +1748356200,22077.25,22097,22056.5,22062.75,25680 +1748358000,22063,22107.75,22060.5,22097.75,21831 +1748359800,22097.75,22114,22076.25,22107,17316 +1748361600,22107.5,22132,22103,22119.25,17418 +1748363400,22118.75,22166.75,22117.75,22137.75,21694 +1748365200,22138,22174.75,22137.5,22162.5,16099 +1748367000,22162.75,22187.75,22152.5,22184.25,15610 +1748368800,22184,22196,22158.75,22168.75,17926 +1748370600,22169.25,22175.5,22148.25,22150.25,14493 +1748372400,22150,22156.5,22136.25,22144,18623 +1748374200,22144.25,22177,22121.75,22174,42624 +1748376000,22173.25,22184,22151,22172,14955 +1748377800,22172.5,22187,22168.25,22184.5,2563 +1748383200,22187.5,22187.5,22161.5,22169.5,2498 +1748385000,22168.75,22180,22161,22178.25,1626 +1748386800,22177.75,22192.25,22174.5,22177,1846 +1748388600,22176.75,22189.75,22175.5,22178.25,1823 +1748390400,22177.75,22178.25,22164.25,22168.75,1944 +1748392200,22168.75,22180.25,22167.25,22177.25,1276 +1748394000,22177.5,22191.5,22175.5,22184.25,1739 +1748395800,22183.75,22185.25,22167.75,22170.5,1399 +1748397600,22170.75,22179.5,22168.5,22175.5,1073 +1748399400,22176,22182.5,22170.5,22173,810 +1748401200,22173,22184.75,22171,22181,974 +1748403000,22180.5,22181,22146,22152.25,2106 +1748404800,22150.75,22155,22147,22151.75,1057 +1748406600,22152,22154.75,22142.5,22146,978 +1748408400,22146,22170,22143,22147.5,2149 +1748410200,22147.5,22169.25,22145.75,22159.75,1485 +1748412000,22160.25,22169.75,22144,22164.25,1867 +1748413800,22162.75,22163.25,22140.75,22143.5,1453 +1748415600,22144.25,22166,22141.5,22142.5,3000 +1748417400,22142.5,22162.5,22135.5,22141,2655 +1748419200,22140.5,22150.75,22125,22138.5,2784 +1748421000,22137.75,22148,22124,22126.25,1680 +1748422800,22127.25,22138.75,22115.75,22124,2578 +1748424600,22123.5,22138,22114.5,22137.5,2271 +1748426400,22137.25,22166,22131.5,22165,3066 +1748428200,22164.75,22226.25,22163.75,22224,6961 +1748430000,22224,22231.25,22193.75,22201.5,4624 +1748431800,22201.75,22219.25,22194.25,22211.5,3868 +1748433600,22211.5,22237.25,22207.75,22220.75,4751 +1748435400,22221,22245,22209,22214.5,6136 +1748437200,22214.5,22226.75,22195.5,22212.75,8262 +1748439000,22212.75,22275,22159,22175,55341 +1748440800,22175,22194.25,22145.75,22163.25,29584 +1748442600,22163.5,22171.5,22133.5,22140,24985 +1748444400,22139.5,22185,22136,22165.5,22940 +1748446200,22165.5,22176,22141.25,22144.5,17009 +1748448000,22144.75,22184.25,22144,22177.25,15783 +1748449800,22176.5,22188.5,22160.5,22172.75,11768 +1748451600,22173,22198,22166.25,22186,14351 +1748453400,22186,22188,22163.75,22178,10821 +1748455200,22177.25,22209.75,22176.5,22188.75,14779 +1748457000,22188.75,22201.5,22108.75,22176.5,20709 +1748458800,22175.75,22221.75,22157.75,22165.75,25307 +1748460600,22165.75,22170,22056.5,22080,40556 +1748462400,22079.75,22177.25,22028.75,22156.25,21385 +1748464200,22156,22236.25,22148.5,22232.5,9754 +1748469600,22220.5,22231.75,22196.5,22222.25,3607 +1748471400,22222,22304.5,22213,22295.25,6126 +1748473200,22296.5,22484.5,22295.25,22420,17549 +1748475000,22420.5,22481,22413.5,22473.75,9370 +1748476800,22474,22477,22417.25,22451.5,9074 +1748478600,22451.5,22541,22447.75,22528,7523 +1748480400,22528.25,22529.75,22460.5,22482.75,6463 +1748482200,22484,22504.5,22468.5,22501.75,3479 +1748484000,22501.5,22522.5,22489.5,22506.25,3172 +1748485800,22505.5,22531,22497.5,22498.5,4291 +1748487600,22498.75,22524.5,22491.75,22504.5,2793 +1748489400,22505.5,22512,22485.5,22490.25,2188 +1748491200,22490,22508.25,22485.5,22495,1915 +1748493000,22494.5,22514.75,22482.75,22504.25,2253 +1748494800,22504,22524.5,22498.5,22513.5,2367 +1748496600,22513.25,22531.75,22508.25,22512.75,2996 +1748498400,22512.25,22513.75,22476.5,22492.5,3156 +1748500200,22493,22500,22474.25,22478,2337 +1748502000,22478.5,22501.75,22454,22499.5,4579 +1748503800,22500,22557,22486.75,22557,4751 +1748505600,22557,22566.25,22494.5,22498.25,5907 +1748507400,22497.5,22501,22482.5,22490.25,3674 +1748509200,22490.25,22518.25,22482.5,22499.5,3584 +1748511000,22499.75,22526,22491.25,22492.5,3708 +1748512800,22493.5,22495.25,22436,22440.5,6518 +1748514600,22440.25,22460,22417.5,22443,4175 +1748516400,22443,22447,22385.5,22392,4923 +1748518200,22392,22411.25,22355.75,22362,7182 +1748520000,22362.25,22396.75,22328,22367,10858 +1748521800,22363.25,22395,22335,22352.25,10514 +1748523600,22353,22400.25,22347.25,22381.25,12024 +1748525400,22381.75,22387.25,22192.75,22225.5,60760 +1748527200,22225,22240.75,22088,22163.75,48061 +1748529000,22163.5,22229.75,22137.5,22223.5,27962 +1748530800,22222.5,22227,22164.75,22208.5,24997 +1748532600,22208.5,22212.5,22033,22056.25,30694 +1748534400,22055.5,22146.5,22008.5,22133.5,29543 +1748536200,22133.75,22179,22131.25,22163.75,18395 +1748538000,22162.75,22192.5,22116.25,22123.5,17994 +1748539800,22123.25,22145,22075.5,22079.75,19567 +1748541600,22080.5,22112.5,22024.75,22038,20660 +1748543400,22037.5,22106.25,22037.25,22070.25,18757 +1748545200,22070.5,22115.75,22045.75,22078.5,22492 +1748547000,22077.5,22154.75,22077.25,22119,31584 +1748548800,22119,22135,22074.75,22114.75,11490 +1748550600,22115.25,22125,22085,22092.5,3271 +1748556000,22078.75,22102.75,22054.5,22056.25,3907 +1748557800,22056.75,22075.5,22042.75,22061.25,2394 +1748559600,22059.75,22077,22052.5,22067.75,1627 +1748561400,22068.75,22074.5,22021.25,22024.5,3325 +1748563200,22024.75,22060.25,22022.5,22052.25,3027 +1748565000,22051.75,22064,22036,22049.25,2230 +1748566800,22048.25,22056,21976,22033.75,5510 +1748568600,22035,22052.5,22020.5,22050,2165 +1748570400,22051,22061,22041,22046,2215 +1748572200,22047,22070.25,22046,22066.25,1279 +1748574000,22067.5,22072.5,22041.75,22045.75,1516 +1748575800,22046.5,22055.75,22043.5,22053.5,968 +1748577600,22053.25,22063.75,22046.5,22055.25,859 +1748579400,22055,22058.25,22037.75,22056.75,934 +1748581200,22057,22089,22055.25,22082.5,2084 +1748583000,22083,22119.75,22081,22095,3076 +1748584800,22094,22105.5,22059.5,22064.75,2937 +1748586600,22063.75,22071.25,22041,22043.75,2569 +1748588400,22043.75,22074,22025.75,22067.5,3856 +1748590200,22068.25,22090,22049.5,22070,3108 +1748592000,22070,22103,22067.5,22077.75,3328 +1748593800,22078.5,22091.5,22060.25,22067.25,2325 +1748595600,22067,22099.75,22064.25,22090.5,2283 +1748597400,22090.25,22103,22068.75,22070.75,2026 +1748599200,22071,22091.25,22057,22085.5,2555 +1748601000,22086,22097.5,22077.5,22092,1765 +1748602800,22091.75,22128.5,22084,22103.5,3192 +1748604600,22102.75,22111.75,22091.75,22095,2455 +1748606400,22096,22127.5,21933.75,22001.75,18346 +1748608200,22000,22078.5,21996.5,22042.5,11342 +1748610000,22045,22092.25,22021.5,22090,12632 +1748611800,22089.5,22098,21942.25,21965,47167 +1748613600,21965,22100.25,21961.5,22091.5,33938 +1748615400,22092,22107,22052.75,22062,27056 +1748617200,22064,22086,22025.75,22075.5,21550 +1748619000,22075.25,22086.25,21995.75,22031,28123 +1748620800,22031.25,22044.5,21866.5,21883,32772 +1748622600,21882.75,21886.5,21779,21816.5,46974 +1748624400,21816.75,21898.5,21796.5,21882.5,28273 +1748626200,21882,21922.25,21869,21883.5,19784 +1748628000,21884,22005.75,21882.25,21988.25,26107 +1748629800,21987.75,22014.75,21967.75,22008.25,18712 +1748631600,22008,22105.25,22003.25,22094.75,27442 +1748633400,22095.5,22141,22053,22077,50848 +1748635200,22077.25,22113.75,22037.5,22069.5,18467 +1748637000,22069,22079.25,22058.25,22076.5,3303 +1748815200,22011.25,22056,22002.75,22022,4162 +1748817000,22022.5,22036,22012.25,22021.25,1623 +1748818800,22021.5,22021.5,21999.25,22001.75,2169 +1748820600,22000.75,22022.5,21984.5,22012.25,2682 +1748822400,22012.25,22033.5,22004,22005.5,2294 +1748824200,22005,22015,21992.25,22001.5,2412 +1748826000,22002.25,22021,21995.25,22004.5,1598 +1748827800,22005.25,22007,21974.75,21985.25,2673 +1748829600,21986.5,21992.25,21963.75,21976,2726 +1748831400,21975.5,21990.25,21970,21972.75,1431 +1748833200,21971.75,21972.75,21944.75,21950.5,3119 +1748835000,21951.25,21956.5,21934,21939,1847 +1748836800,21939,21962,21934.75,21957.75,1195 +1748838600,21956.75,21960,21926.25,21943.5,1592 +1748840400,21943.75,21958.5,21936.5,21938.25,1457 +1748842200,21938,21944.5,21920.75,21937.75,2006 +1748844000,21938,21940.25,21905.5,21935.75,2765 +1748845800,21935.75,21956,21927.5,21936,2679 +1748847600,21935.25,21975,21870.5,21879.5,5714 +1748849400,21880,21944.75,21873.25,21919,5223 +1748851200,21918.75,21968,21914,21963,4567 +1748853000,21963.75,21971,21933.75,21943.25,2876 +1748854800,21942.25,21950,21916.25,21935.25,3494 +1748856600,21935.5,21940.75,21908.75,21933.5,2999 +1748858400,21932.75,21957.25,21921.75,21934.75,3191 +1748860200,21934,21961,21925.75,21957.75,2741 +1748862000,21957.75,21993,21946.25,21978.5,3878 +1748863800,21977.25,21999,21962.75,21962.75,3250 +1748865600,21963.5,21987.25,21947.25,21959.5,4663 +1748867400,21960.25,22002,21952,21992.25,5278 +1748869200,21992.5,22004.75,21965.25,21994.75,7449 +1748871000,21995.25,22165.5,21994.25,22024.75,58716 +1748872800,22018.5,22092.5,21942.25,22086.25,44303 +1748874600,22086.5,22126.25,22056.5,22104.75,28323 +1748876400,22104.5,22123.5,22062.75,22077.5,23164 +1748878200,22078.25,22152.25,22063.5,22141.75,22566 +1748880000,22141.5,22149,22116,22129.5,15311 +1748881800,22129,22162,22108.75,22153.25,14031 +1748883600,22153.25,22181.75,22147.75,22155.75,16893 +1748885400,22155.25,22169.75,22132.75,22153,11659 +1748887200,22153,22220.75,22134.25,22215.25,21670 +1748889000,22216,22233.25,22197.5,22225.25,15540 +1748890800,22225.25,22251.25,22213.5,22239.25,16824 +1748892600,22239,22247.5,22202.75,22241.75,26474 +1748894400,22241.25,22283.75,22235.25,22272.5,14382 +1748896200,22272.5,22272.75,22257,22262,2670 +1748901600,22262.5,22262.75,22222.5,22228.5,2002 +1748903400,22227,22235.5,22224.75,22227,997 +1748905200,22226.25,22251.5,22173.25,22249.75,5258 +1748907000,22251.25,22251.75,22197.25,22201.75,2905 +1748908800,22202.5,22210,22181.5,22186.5,1891 +1748910600,22186.25,22199.75,22183.25,22191,1415 +1748912400,22191.25,22209.75,22184,22202.75,1972 +1748914200,22202.75,22205.25,22187.5,22194.75,1507 +1748916000,22195.25,22197.75,22159.75,22163.5,2035 +1748917800,22163.5,22182.5,22149.25,22175.75,2694 +1748919600,22174.5,22175.5,22145.5,22148.5,1739 +1748921400,22148,22175.25,22144.5,22169.25,1768 +1748923200,22169,22171,22153.75,22156.25,954 +1748925000,22155.5,22165.25,22152.25,22161.25,891 +1748926800,22160,22177,22159.25,22164.75,1412 +1748928600,22164.5,22179.25,22161,22172,1180 +1748930400,22171.75,22176.25,22145.75,22157.25,2371 +1748932200,22156,22184.5,22154.25,22177.5,1912 +1748934000,22176.5,22189,22112,22120.25,5096 +1748935800,22121,22161,22120.75,22146.25,3751 +1748937600,22147.25,22152.25,22106.75,22122.25,3749 +1748939400,22122.5,22156,22121.25,22151.25,2910 +1748941200,22150.75,22164,22138.5,22151.75,2421 +1748943000,22151.25,22172.5,22145.75,22158.5,2684 +1748944800,22158.5,22170.75,22143.75,22164.5,2544 +1748946600,22164.75,22201.75,22163.25,22201.5,3642 +1748948400,22202.5,22221,22191.5,22221,3972 +1748950200,22220.75,22243.25,22211.25,22234.75,4172 +1748952000,22235.25,22251,22219.25,22247.5,4806 +1748953800,22248.25,22249.25,22210.5,22242,5705 +1748955600,22242.5,22265.5,22231,22253.75,7489 +1748957400,22254.5,22313.5,22217.25,22302.25,46226 +1748959200,22302,22346,22265,22328.75,35891 +1748961000,22328.75,22371.5,22291.5,22368.5,26252 +1748962800,22368.5,22394.25,22360,22379.5,25619 +1748964600,22379.5,22395.75,22362.75,22392,18793 +1748966400,22392,22421.5,22382.75,22416.75,17260 +1748968200,22417.25,22455.25,22414.25,22445.25,17956 +1748970000,22445.75,22467.25,22439,22452.5,14679 +1748971800,22452.75,22456.5,22423.25,22425.25,16794 +1748973600,22425.75,22429.25,22343.75,22406.25,31422 +1748975400,22406,22422,22395.5,22418.25,14370 +1748977200,22418.25,22426,22398.25,22420.5,14612 +1748979000,22420.5,22433.25,22372.5,22412,35652 +1748980800,22412,22413.25,22373.75,22379,11336 +1748982600,22379,22413.75,22375.5,22395.5,3866 +1748988000,22395.75,22424,22391.5,22420,1836 +1748989800,22421,22429,22414.5,22417,1254 +1748991600,22417.25,22426.75,22397.75,22420.5,1804 +1748993400,22421,22426,22401.5,22412.5,1828 +1748995200,22412.75,22434.5,22399.25,22409.75,2408 +1748997000,22410,22423.75,22403.75,22406,1718 +1748998800,22406.5,22418.25,22404.5,22413.5,1658 +1749000600,22415.25,22415.25,22379.5,22388.75,2611 +1749002400,22390,22391.5,22374.25,22384,1970 +1749004200,22383.75,22394.5,22378.5,22380.75,1793 +1749006000,22380.75,22390.75,22379.25,22383.25,995 +1749007800,22382.75,22388.25,22377.5,22387.5,843 +1749009600,22387,22403.75,22380.5,22399,1378 +1749011400,22398,22399,22384.5,22385.75,655 +1749013200,22385.5,22398.5,22381,22398.5,933 +1749015000,22397.25,22403,22392,22402.5,994 +1749016800,22402.75,22422.75,22393.5,22397.5,2572 +1749018600,22396.75,22409.5,22387.75,22398.5,1938 +1749020400,22399.25,22407,22382,22404.75,2852 +1749022200,22404.75,22429.75,22399.75,22428,2183 +1749024000,22428,22456.25,22424.75,22436.5,4222 +1749025800,22436,22448,22421.25,22424.75,2967 +1749027600,22425.5,22444.25,22424.75,22438.5,2555 +1749029400,22438.5,22453.25,22431.75,22443.75,2195 +1749031200,22444.25,22470.5,22427.75,22436,3870 +1749033000,22436.5,22458.5,22427.25,22457.75,2309 +1749034800,22457,22460.75,22434.75,22439,2841 +1749036600,22438.75,22463.5,22434.75,22454.5,2202 +1749038400,22455.5,22474.5,22362.75,22387,12561 +1749040200,22388.75,22419.75,22384.75,22416,8603 +1749042000,22417,22447.25,22407,22433,9415 +1749043800,22433.25,22500.75,22424.25,22461.5,42093 +1749045600,22453.75,22453.75,22348.5,22450.75,48023 +1749047400,22451,22471.75,22413,22468.5,25281 +1749049200,22468.5,22492,22461.25,22462.25,21114 +1749051000,22462.5,22482.5,22439,22461.75,21976 +1749052800,22461.25,22464.5,22413.5,22427.25,19763 +1749054600,22426.75,22465.5,22420.25,22461.75,15243 +1749056400,22461.75,22489.25,22460.25,22481.5,13176 +1749058200,22481.25,22498.25,22462,22493.5,13564 +1749060000,22493.25,22507,22485.25,22503.5,15708 +1749061800,22503.25,22510.5,22479.25,22490.25,14815 +1749063600,22490.5,22505.75,22482.5,22492.25,12624 +1749065400,22491.75,22500.75,22455.75,22464.75,30554 +1749067200,22465.25,22472.25,22450.25,22468.5,11492 +1749069000,22468.75,22471.25,22447.75,22455.5,2741 +1749074400,22452.25,22468.25,22439.25,22466.75,2229 +1749076200,22467.25,22480,22456.5,22458.25,1733 +1749078000,22458.5,22466.5,22445.75,22452.25,1365 +1749079800,22451.5,22459.25,22444.5,22448.5,1067 +1749081600,22449.5,22470.75,22445.75,22470.25,1411 +1749083400,22469.5,22474.25,22451,22451.75,1673 +1749085200,22453.5,22459.5,22438.25,22447.25,1505 +1749087000,22447.25,22464.75,22442.25,22463.75,1726 +1749088800,22464.5,22466.25,22447,22448.5,1790 +1749090600,22448,22456.5,22444.25,22452.75,1696 +1749092400,22453.75,22462.75,22449.25,22460.75,1413 +1749094200,22460.75,22462.25,22455.5,22457.75,1129 +1749096000,22458.5,22466.75,22453.75,22459.25,1532 +1749097800,22459,22460.25,22452.75,22456,906 +1749099600,22456,22456.75,22432.75,22441,1746 +1749101400,22441.75,22443.5,22432.25,22441.75,1320 +1749103200,22441.5,22448.5,22430.5,22444.5,1750 +1749105000,22445.25,22451.75,22437.5,22446.5,1533 +1749106800,22447.5,22523.5,22446.75,22519.25,5585 +1749108600,22520,22547.5,22507.5,22520,5993 +1749110400,22520.5,22550.25,22518.5,22540.75,3894 +1749112200,22540.25,22548.5,22481,22497.5,4233 +1749114000,22498,22499,22471.5,22481.75,3416 +1749115800,22481.75,22497.25,22475,22483.25,1863 +1749117600,22483.25,22509.75,22483,22499.75,2059 +1749119400,22499.5,22512.25,22461.25,22484.5,3645 +1749121200,22484,22487.75,22453.25,22457.5,3167 +1749123000,22457.75,22485.5,22453.75,22477.25,3174 +1749124800,22474.75,22489.5,22467.25,22471.75,3166 +1749126600,22470.5,22605.5,22420,22509,20628 +1749128400,22508,22529,22498,22519.5,10971 +1749130200,22519.75,22548,22399,22431.25,58475 +1749132000,22432.25,22511.75,22410.75,22508.75,32824 +1749133800,22509,22586.25,22411.5,22565.25,55588 +1749135600,22565.75,22634.75,22552,22627.5,29927 +1749137400,22627,22642.5,22604.5,22627.5,19953 +1749139200,22627.75,22630.5,22519.75,22568,33999 +1749141000,22567.75,22575.25,22377.75,22394.75,39730 +1749142800,22394.5,22493.5,22367,22480,27059 +1749144600,22479.75,22497.25,22428.5,22436.5,17191 +1749146400,22437.5,22447.5,22313.75,22415.25,34234 +1749148200,22414.75,22447.25,22388,22394.25,24562 +1749150000,22394,22405.5,22211,22283,44462 +1749151800,22283,22382.5,22272,22294.25,45543 +1749153600,22294.5,22327,22221.75,22286.75,13220 +1749155400,22287.25,22288.75,22218.25,22222.5,5025 +1749160800,22178.5,22239.75,22178.5,22238.5,3660 +1749162600,22239,22268,22228.5,22265.5,2351 +1749164400,22266,22278.75,22247.5,22259.5,3011 +1749166200,22257.75,22278.5,22247.75,22253,2298 +1749168000,22252.75,22295.75,22252,22276,3517 +1749169800,22276.5,22284.5,22251.5,22279.25,2295 +1749171600,22278.75,22291.5,22270.5,22281.25,2215 +1749173400,22280.25,22308.25,22274.75,22292,2508 +1749175200,22292,22295,22280,22292.75,1484 +1749177000,22293.5,22298.5,22280.5,22295.75,1326 +1749178800,22296.5,22311.75,22287.25,22301.75,1664 +1749180600,22303.25,22325.25,22295.5,22317.25,2230 +1749182400,22317.5,22322.75,22309,22320.75,1685 +1749184200,22320.25,22358.5,22309.75,22357,3172 +1749186000,22356.5,22374.5,22355.25,22363,2538 +1749187800,22362.5,22377.25,22357.75,22364.25,1798 +1749189600,22365.25,22368,22336.5,22367,3236 +1749191400,22366.75,22393.5,22364.75,22374.75,3507 +1749193200,22375.25,22385.75,22355.25,22360.75,3405 +1749195000,22361.75,22388.5,22359.75,22367.5,2543 +1749196800,22368.25,22379.5,22345.25,22358.75,3654 +1749198600,22358.5,22371.25,22351.75,22368.5,1861 +1749200400,22369.25,22391.25,22358.75,22386.5,2606 +1749202200,22386.25,22398,22375.25,22392.75,2090 +1749204000,22393.25,22402,22380,22396.5,2160 +1749205800,22395.75,22399,22363,22364.25,2324 +1749207600,22364.75,22388.75,22350.25,22378.75,4628 +1749209400,22379.75,22392,22367.5,22378.25,3151 +1749211200,22378.25,22393.75,22369.75,22388,5132 +1749213000,22388.25,22493,22388.25,22468.75,18593 +1749214800,22468.5,22519.5,22454.25,22505.5,15858 +1749216600,22505.25,22571.75,22475.75,22547.75,53525 +1749218400,22548,22559.75,22470.25,22492.25,34129 +1749220200,22492.25,22548.75,22471.5,22527.5,25903 +1749222000,22527.25,22577.5,22444,22497.5,38949 +1749223800,22497.5,22535.75,22478.25,22513.5,20811 +1749225600,22514,22542,22487.75,22497.25,15759 +1749227400,22496.5,22507,22429.5,22462.75,21524 +1749229200,22462.75,22510.75,22444.5,22495.5,18214 +1749231000,22496.5,22534.25,22496,22529,13605 +1749232800,22529.75,22572.25,22529,22551.75,20116 +1749234600,22552,22581,22534.25,22542.5,22246 +1749236400,22542,22555,22506.25,22516,17569 +1749238200,22515.75,22536.25,22492,22497,31796 +1749240000,22496.5,22526.5,22487.75,22516.75,10950 +1749241800,22516.25,22521.5,22508.75,22517,2523 +1749420000,22506.75,22528.25,22449.75,22467.5,3500 +1749421800,22467.5,22471,22437.75,22449,2372 +1749423600,22449.5,22465,22433.5,22461,2525 +1749425400,22461.25,22480.5,22458.75,22469.5,2071 +1749427200,22471,22491,22461.5,22466.5,2913 +1749429000,22466.75,22474,22452.25,22456.5,2241 +1749430800,22456.25,22459.5,22443.5,22449.75,1576 +1749432600,22449.5,22454.75,22439,22450.25,1434 +1749434400,22449.75,22463.5,22429.5,22433,2271 +1749436200,22433,22451.5,22423.5,22448.75,1572 +1749438000,22448.5,22449.25,22433.5,22435,1086 +1749439800,22435.5,22454.5,22435.25,22451,932 +1749441600,22451.5,22460,22442.5,22446.25,1370 +1749443400,22445.5,22458.25,22438.75,22454.5,1056 +1749445200,22453.75,22456,22436.5,22451.25,1304 +1749447000,22450.75,22456.25,22440.75,22453.75,1232 +1749448800,22454.25,22457.5,22439.5,22449.25,1301 +1749450600,22450,22475.5,22440.75,22473.75,2123 +1749452400,22474,22482.25,22457.5,22467.25,2934 +1749454200,22469.25,22505,22469,22502,2795 +1749456000,22501.5,22507.5,22473.75,22479.5,3585 +1749457800,22480,22507.5,22465,22499.75,3120 +1749459600,22499.75,22501.5,22480.75,22496.75,1860 +1749461400,22496.25,22500.25,22485.75,22487.25,1057 +1749463200,22487,22498.5,22480,22485.75,1471 +1749465000,22484.5,22494.25,22470.75,22482.75,1777 +1749466800,22482,22513.75,22481.5,22499.25,4062 +1749468600,22499.75,22531.75,22497.25,22518.25,4098 +1749470400,22519.5,22525.5,22498.5,22513.5,3630 +1749472200,22513,22523.25,22501.75,22504.5,3586 +1749474000,22505,22521.75,22502.75,22505.25,6101 +1749475800,22505,22527.25,22458.25,22494.75,43321 +1749477600,22495,22573.75,22495,22560.5,27399 +1749479400,22560,22598.25,22537.75,22550,27731 +1749481200,22550,22577,22520.5,22532,19699 +1749483000,22532.5,22554.5,22526.75,22545.75,14418 +1749484800,22546.75,22557,22523,22537.5,13913 +1749486600,22539,22592.5,22537.25,22577.75,14733 +1749488400,22577.75,22589.25,22541.75,22566,18444 +1749490200,22565.5,22586,22552,22574.75,11647 +1749492000,22575,22582,22564.25,22572.75,9118 +1749493800,22573,22586.75,22549,22576.75,14463 +1749495600,22577.25,22582.75,22553.25,22564,14188 +1749497400,22564.25,22571.25,22521.5,22526.25,35082 +1749499200,22526,22532.5,22504.25,22514.25,11292 +1749501000,22514.25,22530.75,22513.25,22529.75,2355 +1749506400,22531.5,22555.25,22531.25,22541,1593 +1749508200,22541.25,22542.75,22530.75,22532.75,1025 +1749510000,22534,22544.25,22532.75,22542.5,876 +1749511800,22542.25,22545.75,22539,22540,758 +1749513600,22540.5,22552.5,22522.75,22549,2186 +1749515400,22549,22580.5,22545,22571.5,2344 +1749517200,22571.25,22654,22570.25,22649.25,5109 +1749519000,22649,22680.75,22649,22673.75,5082 +1749520800,22673.5,22675.5,22654,22654.75,2483 +1749522600,22654.5,22669.25,22651.75,22656,1744 +1749524400,22655.25,22660,22640.25,22642.5,1566 +1749526200,22643.25,22653,22642,22646.75,961 +1749528000,22646.5,22649.25,22619.75,22620.75,1588 +1749529800,22621,22631.5,22619.25,22624.75,1115 +1749531600,22625.25,22638.5,22474.25,22492.5,8276 +1749533400,22493.5,22550.25,22464,22536.5,7431 +1749535200,22536.5,22547.5,22518.75,22541.25,3490 +1749537000,22541,22544.25,22508.5,22515.5,2362 +1749538800,22516.25,22533.75,22497,22506.25,4612 +1749540600,22506.25,22521.75,22439.5,22501.5,5901 +1749542400,22502.25,22522,22468.25,22502,4460 +1749544200,22502.5,22529.5,22498.5,22519.75,2600 +1749546000,22519.75,22547.5,22513.25,22544.5,2026 +1749547800,22544.75,22549.25,22531,22536.5,1786 +1749549600,22536.25,22565,22536,22548.5,2689 +1749551400,22549.5,22555.5,22537,22548.25,1931 +1749553200,22549.25,22552.75,22510.5,22532.25,3412 +1749555000,22532.5,22566,22529.75,22565.25,3637 +1749556800,22565.75,22572.75,22557,22568.5,3605 +1749558600,22568,22575.5,22554.5,22561.5,3569 +1749560400,22562.25,22571.25,22536.75,22543.5,6816 +1749562200,22543.75,22600.75,22525.5,22564.5,43416 +1749564000,22564.75,22589.5,22555,22580.75,20664 +1749565800,22580.75,22598.25,22557.75,22560.75,19392 +1749567600,22561,22586,22552.5,22564.75,16086 +1749569400,22565.25,22584.5,22450.25,22582,41125 +1749571200,22581.75,22625.5,22579.25,22615.5,22055 +1749573000,22615.75,22623.25,22600.25,22617,11398 +1749574800,22617.5,22638.5,22596.75,22597.75,16462 +1749576600,22598.25,22601.25,22574.5,22580.5,14861 +1749578400,22581,22586,22528.25,22581.5,24946 +1749580200,22580.75,22674.75,22579.25,22656,24018 +1749582000,22656.5,22699.75,22647,22675.25,27193 +1749583800,22674.75,22678.75,22618.25,22672,34906 +1749585600,22671.75,22676.75,22643.5,22656,11916 +1749587400,22655.25,22664,22652.25,22658.5,2705 +1749592800,22653.25,22670.5,22644.5,22660,1205 +1749594600,22657,22691.25,22650.5,22680.25,1976 +1749596400,22681.75,22710.25,22624,22678.25,4389 +1749598200,22681,22682.25,22646,22661.25,1483 +1749600000,22661.5,22673.25,22628,22638.5,2493 +1749601800,22638.5,22642.75,22618.5,22621.25,2233 +1749603600,22621.5,22631.25,22595.75,22610.75,2730 +1749605400,22610.25,22617,22588.75,22615.5,2561 +1749607200,22616.25,22619,22599.25,22605.75,1109 +1749609000,22606.25,22616.25,22600.5,22602.75,885 +1749610800,22602,22615.25,22593.75,22607.75,1408 +1749612600,22608.25,22617.5,22600.25,22615.25,843 +1749614400,22613.75,22623,22601.25,22601.75,1383 +1749616200,22602.5,22605.75,22580.25,22584,1383 +1749618000,22585.25,22607.75,22573.25,22596.25,2052 +1749619800,22596.75,22602.5,22586,22588.75,1268 +1749621600,22589.25,22613.5,22582.25,22608.75,1930 +1749623400,22609.25,22611.25,22591.5,22603.5,1530 +1749625200,22604.25,22622.75,22600.25,22608,3276 +1749627000,22609.75,22642.25,22599,22636.25,2363 +1749628800,22636.75,22648.25,22626.75,22637.75,2461 +1749630600,22636.75,22667,22634.75,22650.25,2606 +1749632400,22650.5,22656.5,22638.25,22648,1689 +1749634200,22647.75,22652,22622,22624.25,1639 +1749636000,22625.25,22643,22616.25,22639.75,1609 +1749637800,22638.75,22646.5,22621.25,22636.75,2130 +1749639600,22636.5,22638.5,22589.5,22618.25,3490 +1749641400,22619,22647.75,22617,22637.5,2600 +1749643200,22638.5,22700.25,22596,22664,11275 +1749645000,22664,22813.5,22652.75,22736.25,24600 +1749646800,22737.25,22748.5,22713.25,22724.5,10417 +1749648600,22724.75,22732.5,22623.25,22688,54661 +1749650400,22688.5,22750.75,22681.25,22746,30234 +1749652200,22746.25,22769.5,22732.75,22764.25,24146 +1749654000,22764,22773.75,22693.75,22726.25,29497 +1749655800,22726.75,22735.25,22684.5,22701,24213 +1749657600,22701.75,22714.25,22615.5,22684.75,31578 +1749659400,22685,22696.75,22664.5,22685,17716 +1749661200,22685.75,22726,22676,22715.5,15996 +1749663000,22715.5,22719,22618.25,22624,22486 +1749664800,22624.75,22638.5,22498.25,22558.5,54320 +1749666600,22558.75,22621.75,22520.5,22568.5,31251 +1749668400,22569.5,22582.75,22534.5,22557.25,25744 +1749670200,22558,22600.25,22531.75,22595.25,32398 +1749672000,22594.75,22618.25,22577.75,22610,8985 +1749673800,22610.5,22612,22585,22590.75,3058 +1749679200,22578.5,22596.5,22550,22595.5,1971 +1749681000,22594.75,22601.75,22534.75,22543.75,2004 +1749682800,22542.25,22551,22525.5,22539.25,1644 +1749684600,22540.75,22573.5,22540.75,22545.25,1507 +1749686400,22546.25,22556.5,22514.25,22521.25,2384 +1749688200,22521,22538.5,22489.75,22509.25,3453 +1749690000,22508.25,22521.25,22476,22481.5,2596 +1749691800,22481.25,22494.25,22461.5,22494,2660 +1749693600,22494.5,22502.25,22479.5,22497.5,1707 +1749695400,22495.75,22500,22481.5,22493.25,1138 +1749697200,22494.5,22527.5,22491.75,22525.5,1264 +1749699000,22525.25,22532.5,22514,22516.5,1032 +1749700800,22516.75,22530.5,22512.75,22525.75,992 +1749702600,22525.75,22538.75,22509.75,22537.5,882 +1749704400,22537.25,22547.5,22527,22541.5,1020 +1749706200,22543,22546.5,22513.25,22536,1386 +1749708000,22532.5,22544.75,22517,22529.5,1091 +1749709800,22530.5,22555.25,22524.75,22546,1424 +1749711600,22547.25,22570.75,22538.75,22544,2471 +1749713400,22544,22544,22458.5,22482.5,4448 +1749715200,22482.75,22495,22420.75,22458.5,5652 +1749717000,22459.5,22512.75,22446.75,22506.75,2933 +1749718800,22507,22526.25,22498.5,22516,2435 +1749720600,22516.25,22550.75,22511.5,22518.75,3235 +1749722400,22517.5,22528,22466.75,22488,3616 +1749724200,22488.5,22533.5,22481,22513,2819 +1749726000,22511.5,22513.5,22472.5,22477.75,2828 +1749727800,22476.75,22485,22439.5,22446.5,3564 +1749729600,22446.5,22482.75,22446.25,22469,3491 +1749731400,22474.25,22555.5,22421.5,22543,11139 +1749733200,22543.75,22576,22530,22536.25,7137 +1749735000,22537,22600,22526,22564.75,36923 +1749736800,22564,22638,22548,22628,31022 +1749738600,22628.5,22656.5,22617.5,22642.25,20273 +1749740400,22642.25,22684.75,22588.5,22624.75,32872 +1749742200,22625.75,22638,22600.75,22630,18670 +1749744000,22629.75,22672.25,22609,22663.25,24406 +1749745800,22662.5,22677.25,22620.5,22631,19116 +1749747600,22631.75,22669.25,22624.5,22648,16064 +1749749400,22648,22675,22637.5,22644.5,13527 +1749751200,22645.25,22657.5,22609.5,22628,15244 +1749753000,22628.25,22646.75,22611.25,22644.75,14664 +1749754800,22644.5,22660.5,22636,22643,11749 +1749756600,22642.75,22645.5,22601,22644,25320 +1749758400,22644.25,22655.5,22617.75,22621.5,9844 +1749760200,22621.75,22630,22613.75,22616.5,2812 +1749765600,22616.5,22623.25,22581,22585,1688 +1749767400,22584.5,22592.25,22569.25,22588.5,1454 +1749769200,22588,22596.5,22578.75,22586.75,933 +1749771000,22588,22592.5,22490.25,22494.25,3526 +1749772800,22493.5,22501,22284.25,22307.5,14856 +1749774600,22305.5,22332.5,22231.5,22273.75,9662 +1749776400,22273.5,22277.5,22196.5,22246.25,6988 +1749778200,22243,22326.75,22218.75,22320,6018 +1749780000,22320.5,22321.75,22244.75,22252.75,3875 +1749781800,22252.75,22259.25,22178.5,22237.75,6035 +1749783600,22240,22277,22232.5,22256.5,3774 +1749785400,22256,22290.5,22240.75,22280.5,2529 +1749787200,22281.5,22283.25,22221,22238.5,1794 +1749789000,22238,22277.25,22235.25,22251,1564 +1749790800,22251.25,22267.5,22226.5,22261.75,1547 +1749792600,22264,22277.75,22244,22277.75,1417 +1749794400,22278,22320.75,22275.5,22282.75,3640 +1749796200,22284.25,22319,22272.5,22313.25,2680 +1749798000,22314.5,22346,22294.75,22321,5015 +1749799800,22321,22359.5,22313.5,22344.25,3598 +1749801600,22345,22371.5,22310.25,22334,4850 +1749803400,22334.25,22336.75,22290.25,22307.75,2748 +1749805200,22306.25,22351.5,22284.5,22333.5,3888 +1749807000,22333.75,22342,22306.25,22329.5,2578 +1749808800,22330.25,22340.75,22302,22330.25,3437 +1749810600,22328,22365.25,22318.5,22360.25,2611 +1749812400,22360,22410.25,22350,22355,5830 +1749814200,22353.75,22403.5,22350.25,22391.25,3401 +1749816000,22391.75,22407,22367.75,22392.5,3744 +1749817800,22393.75,22408.75,22350.5,22365.75,6638 +1749819600,22366.5,22388.75,22333.5,22388.25,8110 +1749821400,22387.25,22502.25,22369.5,22436.5,45535 +1749823200,22442.5,22477.5,22324.5,22335.25,33841 +1749825000,22335,22477.5,22329.25,22451,32774 +1749826800,22451.25,22514.75,22443,22505.5,21855 +1749828600,22505,22550.5,22491.25,22541,23207 +1749830400,22540.75,22562.25,22522.25,22528,15717 +1749832200,22528,22551,22506.25,22535,13918 +1749834000,22534.75,22542.25,22463.5,22479.25,19459 +1749835800,22479,22507.5,22457.25,22495.25,13509 +1749837600,22495.75,22512.75,22376.5,22381.25,27067 +1749839400,22381.75,22390,22309,22375.75,32713 +1749841200,22375.5,22400.5,22328.75,22341,21254 +1749843000,22340.75,22382,22307.75,22359.75,37474 +1749844800,22360.25,22387.25,22350.75,22360,11638 +1749846600,22361.25,22383.25,22352.5,22359.5,3546 +1750024800,22263.5,22352,22217,22336,3602 +1750026600,22341.25,22394.75,22329.75,22355,1528 +1750028400,22356.5,22379.5,22319.25,22339,1611 +1750030200,22338.25,22407.25,22331.25,22396.75,1370 +1750032000,22394.25,22412.5,22373,22386.75,1800 +1750033800,22385.25,22407.5,22368,22401,1468 +1750035600,22403.25,22408.5,22373.75,22382.75,1189 +1750037400,22383.25,22403.75,22381.5,22396,667 +1750039200,22395.25,22429,22389.25,22408.75,1193 +1750041000,22409.25,22420.5,22406,22412.75,494 +1750042800,22412.75,22418,22400.75,22401.5,448 +1750044600,22402.25,22404,22384.75,22399.75,811 +1750046400,22399,22411.75,22392.25,22396,519 +1750048200,22396.25,22398,22379.25,22390.5,773 +1750050000,22390.5,22435.75,22390,22432.5,1082 +1750051800,22433.25,22449.5,22419.25,22426,964 +1750053600,22425.25,22459,22416.5,22453,1293 +1750055400,22451.5,22468.75,22439.25,22456.5,1098 +1750057200,22458,22493.25,22452.5,22474.75,2023 +1750059000,22475.5,22501.75,22475.5,22495.5,1448 +1750060800,22494.5,22496.25,22463.75,22487.25,1894 +1750062600,22487.5,22503.75,22479.25,22496,1388 +1750064400,22495.25,22502.75,22451.5,22465.5,1462 +1750066200,22466.5,22468.5,22445.75,22460.25,1249 +1750068000,22460.25,22475,22454,22471,918 +1750069800,22471.25,22495.25,22456.25,22494.25,1399 +1750071600,22495,22496,22465,22481.75,1602 +1750073400,22482,22524.75,22482,22524,2469 +1750075200,22523.75,22553.75,22514.25,22541.25,4496 +1750077000,22542.75,22551.75,22524,22527,2926 +1750078800,22527,22539,22502.25,22506.75,5182 +1750080600,22505.5,22663,22505,22642.5,38698 +1750082400,22643,22692.5,22634,22688.25,22179 +1750084200,22688.5,22697.75,22662.25,22675.25,14324 +1750086000,22674.5,22713,22668.75,22679.5,15240 +1750087800,22679,22696.25,22647,22662,12414 +1750089600,22663,22686.5,22649.5,22658.25,10272 +1750091400,22658.5,22672.5,22634.5,22655,9375 +1750093200,22655.5,22697.5,22639.75,22686.5,9210 +1750095000,22687.5,22702.75,22649.25,22656,9416 +1750096800,22656.5,22676,22650.5,22664,7150 +1750098600,22664.5,22668.75,22628,22658.25,10319 +1750100400,22658.25,22672.25,22632.25,22656.75,14497 +1750102200,22656.75,22675.25,22630.5,22667,28319 +1750104000,22667.25,22677.25,22651.25,22661,8458 +1750105800,22660,22669.75,22653,22653.75,2026 +1750111200,22667,22668.25,22639.25,22641,1203 +1750113000,22640.5,22640.5,22556.25,22575.25,4617 +1750114800,22576.5,22608.25,22562,22573.75,3518 +1750116600,22570,22578.5,22506,22507.5,6575 +1750118400,22508,22567.5,22498.5,22555,4974 +1750120200,22554.5,22584.25,22526.25,22580.75,3681 +1750122000,22580,22593.25,22534.75,22561.75,3604 +1750123800,22561.25,22591,22547,22572,2106 +1750125600,22572.25,22574.25,22517,22529.25,3166 +1750127400,22529.25,22608,22512,22603.5,3553 +1750129200,22604,22605.25,22549.75,22563,2526 +1750131000,22565,22588,22562,22570.5,1481 +1750132800,22570.75,22587.25,22561.5,22565.5,1894 +1750134600,22563.75,22571.5,22543.25,22560.75,1603 +1750136400,22561,22574.5,22547.75,22571,1741 +1750138200,22571,22586,22553,22573.5,1750 +1750140000,22573,22613.25,22569.75,22601.75,2337 +1750141800,22602.75,22608.75,22548,22556.25,3337 +1750143600,22555.75,22580.5,22495,22518,4664 +1750145400,22518.5,22552.5,22510.75,22532.5,2428 +1750147200,22530.25,22554.5,22513.5,22546.75,2341 +1750149000,22546,22574.25,22519,22556,2596 +1750150800,22556.5,22575,22512.25,22532.5,2474 +1750152600,22530.25,22542.5,22517,22524,1100 +1750154400,22524,22546,22514.75,22520.5,1487 +1750156200,22519,22532.75,22487,22530.5,3045 +1750158000,22529.5,22565,22520.75,22549.75,2394 +1750159800,22549,22566,22536.5,22563.5,2041 +1750161600,22563.75,22585.25,22556,22578.25,3195 +1750163400,22576,22592,22530.75,22542.75,5562 +1750165200,22542.5,22556.5,22524,22554,5108 +1750167000,22555,22601,22517,22586.5,37507 +1750168800,22586,22624.5,22560.75,22594,23584 +1750170600,22593.5,22604,22561,22567,18457 +1750172400,22566.75,22626,22563.75,22581,21269 +1750174200,22581.25,22614.75,22569.5,22588.5,17881 +1750176000,22588.5,22623.25,22581,22599.75,17759 +1750177800,22599.75,22618.25,22515.5,22527,25131 +1750179600,22527.25,22548.75,22501.75,22505.5,21610 +1750181400,22505.75,22540.5,22431.75,22453.25,28790 +1750183200,22452.75,22467.75,22407.5,22427,21947 +1750185000,22427.75,22469.5,22400.5,22467.75,18404 +1750186800,22468.25,22481.5,22437,22478.25,14602 +1750188600,22478.5,22496,22436,22447.5,29155 +1750190400,22447.75,22473.5,22428.25,22443.25,9550 +1750192200,22442,22458.25,22430.25,22443,2558 +1750197600,22418.5,22431.5,22385.75,22393.75,2707 +1750199400,22395,22398,22354,22364,2112 +1750201200,22363,22392,22353.25,22385.75,2183 +1750203000,22385.5,22417,22377.25,22396.25,2884 +1750204800,22396.5,22464.75,22395,22449,4618 +1750206600,22448.75,22478.75,22443.5,22469,2249 +1750208400,22469,22501.75,22461.75,22467.25,3649 +1750210200,22466.75,22491.25,22454,22465,1671 +1750212000,22465.5,22485,22454.25,22480,1203 +1750213800,22479.5,22493,22465.75,22468,1451 +1750215600,22469.5,22475.5,22459,22462.5,1498 +1750217400,22462.75,22472.75,22458.5,22461,875 +1750219200,22460.75,22473.75,22435.75,22447.75,1403 +1750221000,22448.5,22478.5,22446.5,22470.75,1044 +1750222800,22471,22485.25,22469.5,22477.25,845 +1750224600,22478,22488,22469.5,22479.5,972 +1750226400,22479,22511.5,22472.5,22509.75,2685 +1750228200,22508.75,22521.75,22485,22494.5,2227 +1750230000,22494.75,22520,22490,22504.5,3297 +1750231800,22505.5,22523.25,22489.25,22505,2765 +1750233600,22505.75,22527.5,22496.75,22506,2936 +1750235400,22507.75,22528,22504.5,22522.5,1660 +1750237200,22523.75,22557.25,22523.5,22538.5,3715 +1750239000,22538.5,22541.75,22521,22522.5,1876 +1750240800,22522,22526.5,22481.75,22499.25,3982 +1750242600,22499,22502.75,22443.25,22447.75,3913 +1750244400,22448.75,22478.25,22443,22474,4220 +1750246200,22474,22521.5,22467.75,22498.5,4328 +1750248000,22499,22510.25,22484,22495.75,3879 +1750249800,22497.25,22501.5,22471,22477.75,4210 +1750251600,22478,22505.75,22474.25,22484,5689 +1750253400,22484,22517,22417.25,22492.5,39603 +1750255200,22492.75,22574,22471.5,22564,34444 +1750257000,22563.75,22588.75,22550.75,22571,26226 +1750258800,22570.75,22576.75,22533,22540.75,17002 +1750260600,22541.25,22569.25,22524.75,22529.75,20119 +1750262400,22529.5,22556.75,22512.75,22519,15077 +1750264200,22519,22544.75,22514,22519,12657 +1750266000,22519.25,22529.75,22466.25,22467.5,13547 +1750267800,22467.75,22532.75,22430.5,22516,20706 +1750269600,22520,22573.5,22459.5,22503,28112 +1750271400,22503.5,22557.75,22382,22408.5,40355 +1750273200,22409.5,22504.25,22373.25,22413.25,35864 +1750275000,22412.5,22497,22401,22440,40274 +1750276800,22439.5,22469,22438,22452.25,9706 +1750278600,22452.5,22468.25,22443.25,22452.75,2943 +1750284000,22447.75,22461.75,22407.5,22421.5,1718 +1750285800,22424.25,22430,22401.5,22430,874 +1750287600,22427.25,22437,22417.5,22421.75,507 +1750289400,22419.5,22444.75,22413,22439,941 +1750291200,22440.25,22443.75,22339,22381.75,4228 +1750293000,22381.25,22399,22376.25,22382.75,1492 +1750294800,22382.75,22384.75,22281,22347,5986 +1750296600,22348.5,22364.25,22322,22331,3049 +1750298400,22330,22349.75,22313.25,22344,1818 +1750300200,22343.75,22359.5,22333.5,22336,1654 +1750302000,22337,22372.5,22335.75,22366.25,1568 +1750303800,22366.25,22380.75,22356.25,22374,1386 +1750305600,22373.75,22385.25,22368,22369.25,905 +1750307400,22370,22394.5,22366.5,22389.25,1160 +1750309200,22388.25,22389.5,22366,22367.5,891 +1750311000,22368.25,22371,22338.75,22343.25,1391 +1750312800,22342.25,22365.75,22331.25,22339.5,2712 +1750314600,22338.25,22343.25,22308.25,22342.75,3300 +1750316400,22342.75,22362.25,22298.75,22319.75,3259 +1750318200,22321.5,22330,22273.75,22285.75,2534 +1750320000,22287,22331,22287,22313,2238 +1750321800,22314.25,22323.5,22300.5,22317.25,1029 +1750323600,22317,22340.25,22314.75,22331,1061 +1750325400,22331.75,22341.75,22316.5,22322.75,970 +1750327200,22323.75,22331.25,22303.25,22316,1138 +1750329000,22317,22347.5,22317,22335.75,1076 +1750330800,22338.25,22339.5,22277.75,22300.75,2056 +1750332600,22300.25,22316.5,22292,22305.25,1398 +1750334400,22304.75,22316.25,22281,22295.25,1716 +1750336200,22295,22304,22233.5,22254.5,3624 +1750338000,22254.75,22277.75,22226.25,22275.25,3250 +1750339800,22275.5,22277.75,22141.25,22176.25,14744 +1750341600,22176.5,22220.5,22162.5,22208.25,7303 +1750343400,22208.75,22224.25,22169.25,22217.5,8329 +1750345200,22217.75,22231.75,22191.5,22211.25,7070 +1750347000,22210.75,22215.75,22166.5,22172,7277 +1750348800,22171.25,22226.25,22169.25,22225.5,3596 +1750350600,22226.25,22232.75,22182.5,22194,4229 +1750370400,22239.25,22344.25,22236.75,22340.5,5201 +1750372200,22340.75,22421.25,22331.75,22385.25,5409 +1750374000,22387.5,22397,22361.25,22364.75,3063 +1750375800,22368.25,22393,22362.5,22377.5,1508 +1750377600,22378.5,22419,22371.5,22403.75,3440 +1750379400,22405,22407.5,22374.5,22377.75,2864 +1750381200,22379,22386,22338,22359.5,3597 +1750383000,22360.5,22373.25,22340,22366.5,2578 +1750384800,22366.75,22383.75,22359,22379.25,1372 +1750386600,22379.75,22395,22379,22383.75,1522 +1750388400,22384,22399.5,22374,22397,1666 +1750390200,22396.75,22403.25,22388.25,22391.75,1643 +1750392000,22391.25,22399.25,22385.75,22395.75,1044 +1750393800,22395.5,22414.25,22394.25,22400.75,1088 +1750395600,22399,22402.5,22381.75,22386.25,1517 +1750397400,22386.75,22414.75,22381,22413.75,1800 +1750399200,22413.75,22435.75,22404.75,22425.75,3283 +1750401000,22424.75,22425.5,22389,22397.5,2353 +1750402800,22397.75,22411,22383.5,22405.5,2475 +1750404600,22405.25,22423,22397,22415.75,1692 +1750406400,22416,22440.25,22401.75,22406,3845 +1750408200,22406,22406,22350,22356,3532 +1750410000,22356.75,22393.5,22354.75,22377.25,2855 +1750411800,22376.75,22398.5,22368.75,22391,2030 +1750413600,22390.5,22400.25,22374,22378.25,1578 +1750415400,22378.5,22402.25,22374,22389.75,2557 +1750417200,22389.75,22410,22386.75,22398.5,3613 +1750419000,22399,22497,22392.5,22458.25,8631 +1750420800,22459,22487.25,22456.25,22476,6271 +1750422600,22476.75,22533.25,22473.75,22520.5,10403 +1750424400,22520.75,22594,22516.5,22565.75,15885 +1750426200,22566,22621.5,22501.5,22509,54307 +1750428000,22509.25,22521.25,22379.5,22427.5,49117 +1750429800,22427.75,22457,22290.5,22310.25,49879 +1750431600,22309.5,22369.25,22267,22349.25,34560 +1750433400,22348.5,22413,22331.25,22339.5,28885 +1750435200,22339.5,22377.75,22324.25,22353.25,21805 +1750437000,22354,22393.25,22349,22375.25,17373 +1750438800,22375.25,22407.75,22285.25,22286.25,25018 +1750440600,22286.5,22330.5,22256,22330.5,22721 +1750442400,22329.5,22392,22323.25,22370.5,18806 +1750444200,22371.75,22387.5,22298.75,22307,15665 +1750446000,22307.5,22325.5,22293.25,22304.5,14908 +1750447800,22304,22350.5,22284.75,22333.75,35286 +1750449600,22334,22402.25,22329.75,22352.25,13820 +1750451400,22352,22371.25,22347.75,22365,3035 +1750629600,22139.25,22242.75,22057.75,22229.75,10306 +1750631400,22229.25,22278,22228.75,22250.25,4178 +1750633200,22249.25,22253.5,22218,22247.25,2990 +1750635000,22247.75,22262.25,22232,22251.5,2381 +1750636800,22252,22252.25,22198,22209.25,4630 +1750638600,22209.25,22230,22201,22222.25,2042 +1750640400,22221.5,22244,22205.75,22208,2622 +1750642200,22207.25,22232,22202,22231,1633 +1750644000,22230.25,22249,22228.5,22245.5,1888 +1750645800,22245.5,22262.75,22239.75,22250.25,1949 +1750647600,22249.5,22259.75,22246.75,22252,1136 +1750649400,22252,22265,22249,22257.75,1074 +1750651200,22257.75,22265,22248.5,22258,1062 +1750653000,22258,22260.25,22250,22256,787 +1750654800,22256,22307,22254.75,22289,3014 +1750656600,22289.25,22301.25,22281,22300.75,1814 +1750658400,22300.5,22321,22288.75,22300,2799 +1750660200,22300.75,22326.75,22295.5,22310.25,2281 +1750662000,22310.75,22363.5,22310,22342,5523 +1750663800,22342.5,22395.75,22337.75,22386.5,4612 +1750665600,22387,22435.25,22370,22399.75,6083 +1750667400,22400.25,22409.75,22388,22396.75,2319 +1750669200,22397.5,22425.25,22372.25,22390.5,4061 +1750671000,22390.5,22397.75,22373.75,22374.5,1848 +1750672800,22374.75,22415.75,22358,22362.25,5015 +1750674600,22362.25,22372.75,22337.25,22348.75,3194 +1750676400,22349.25,22355.25,22282.5,22304.25,5482 +1750678200,22304.5,22319.75,22266,22315.75,5603 +1750680000,22316.25,22344.75,22308.25,22328.5,5008 +1750681800,22329,22377.5,22326.5,22374.5,4677 +1750683600,22374.25,22381,22346.75,22360.5,11303 +1750685400,22360.25,22419.5,22249.5,22416.25,51232 +1750687200,22416.25,22503.25,22416.25,22474.5,42277 +1750689000,22476,22509,22441,22445,25040 +1750690800,22446.25,22497.25,22435.75,22437.5,20311 +1750692600,22437.5,22458.5,22413.25,22429.5,22866 +1750694400,22429.75,22436.25,22345.5,22351.5,24990 +1750696200,22351.25,22404,22229.25,22331.75,64831 +1750698000,22332.25,22524.25,22312.5,22509.5,43631 +1750699800,22510,22579,22510,22543,34479 +1750701600,22543,22576.5,22532.25,22534.25,18390 +1750703400,22534.5,22553.75,22512.25,22527,15822 +1750705200,22527,22561.5,22515,22546.25,16814 +1750707000,22546,22584,22520.75,22563.75,32642 +1750708800,22563.75,22570.25,22543.75,22564.75,12024 +1750710600,22564.25,22577,22558,22563.25,2719 +1750716000,22570,22708,22556.75,22687.5,8315 +1750717800,22687.75,22700.75,22662.25,22694.5,4247 +1750719600,22695.5,22746,22691.5,22730.75,5586 +1750721400,22730,22743,22712.25,22728.25,2431 +1750723200,22728.25,22739.75,22713,22721,2235 +1750725000,22721,22735.75,22685,22717.75,4838 +1750726800,22718,22743.5,22705.5,22735,2810 +1750728600,22735.25,22762.5,22732.25,22756.75,2953 +1750730400,22756.5,22760,22709.5,22727.25,4817 +1750732200,22725.5,22732.5,22706.25,22726,2190 +1750734000,22725.25,22738.25,22720,22736,1204 +1750735800,22736.25,22743,22732,22737.5,1429 +1750737600,22736.5,22739.25,22711.25,22727.25,1889 +1750739400,22728,22740.25,22724.75,22734,869 +1750741200,22734.5,22750,22732.75,22748.75,1456 +1750743000,22748,22794,22746.25,22785.5,4204 +1750744800,22785.5,22858.25,22785.5,22856.5,6759 +1750746600,22856.25,22862,22832.75,22849.5,4042 +1750748400,22849.5,22875.5,22815.5,22816,6697 +1750750200,22816.75,22821.25,22753,22797,8527 +1750752000,22797.75,22824.5,22780.5,22822.25,6067 +1750753800,22822.25,22823,22786.75,22794.75,2695 +1750755600,22794.5,22829.5,22794.5,22828.25,2682 +1750757400,22827,22843.25,22803.25,22805.5,3360 +1750759200,22805.25,22813.25,22773.75,22785,4050 +1750761000,22786.5,22795,22771,22776,3185 +1750762800,22776,22794.5,22742.75,22789,6199 +1750764600,22788.5,22802,22775.75,22797.5,5008 +1750766400,22796.75,22805.25,22763,22778,4997 +1750768200,22777,22795.25,22749.5,22776.75,5803 +1750770000,22777.25,22802,22769,22777.5,8476 +1750771800,22777.25,22824.5,22751,22782,47407 +1750773600,22783,22817,22757,22798.75,30561 +1750775400,22799,22831.25,22791.75,22805.75,26163 +1750777200,22806.5,22864.25,22804.75,22863.75,25566 +1750779000,22864,22879,22849.5,22853.25,21233 +1750780800,22853.5,22887.5,22848.25,22882.25,16705 +1750782600,22882.25,22908.75,22876.5,22891,19950 +1750784400,22891,22905.5,22870.75,22879,16554 +1750786200,22878.75,22917,22878.5,22908.5,14571 +1750788000,22908.5,22923,22902.5,22906,12126 +1750789800,22906.5,22919.5,22899,22917,12522 +1750791600,22916.5,22939.25,22911.75,22912.75,17078 +1750793400,22912.5,22925.25,22896.25,22896.5,35836 +1750795200,22896.75,22900.75,22886.25,22897.5,11231 +1750797000,22897,22910,22896,22898.75,3009 +1750802400,22903,22903,22875.5,22894.5,2406 +1750804200,22895.25,22897,22881,22887.25,1244 +1750806000,22888.5,22901.25,22878.5,22891.75,1614 +1750807800,22891.75,22921.25,22887.5,22915.5,1890 +1750809600,22916.25,22925.75,22904.75,22919.75,2615 +1750811400,22919.25,22922.5,22901,22915.75,1638 +1750813200,22916,22916,22886.75,22887,1844 +1750815000,22886.5,22897.25,22884,22890.75,1466 +1750816800,22891.25,22894,22885,22890,1009 +1750818600,22889.25,22898,22889,22896,794 +1750820400,22896.5,22911.75,22896.5,22911.25,1174 +1750822200,22910.5,22913.75,22897.25,22897.75,818 +1750824000,22897.25,22910.25,22897.25,22909,500 +1750825800,22909.25,22918,22907.5,22916,537 +1750827600,22916.75,22926.5,22911,22924.25,1316 +1750829400,22923.75,22927.75,22917.25,22917.5,863 +1750831200,22917.75,22925,22911,22917.75,1537 +1750833000,22919,22920.75,22910.5,22911,1118 +1750834800,22910.75,22922.25,22903.5,22919.5,2686 +1750836600,22920.25,22924,22897,22914.75,2467 +1750838400,22914.5,22923.5,22900.25,22910.25,3082 +1750840200,22910.25,22926,22898,22925.25,1735 +1750842000,22925.75,22945.25,22918.75,22924,3357 +1750843800,22923.75,22927,22913,22916,1590 +1750845600,22916.75,22927.5,22904.5,22922.25,1992 +1750847400,22922.5,22949,22919,22939.5,3541 +1750849200,22939.75,22952,22934.75,22945.75,3067 +1750851000,22945.5,22983.5,22945.25,22982,4616 +1750852800,22981.25,22989,22971.5,22984.75,4265 +1750854600,22985,23000.5,22974,22999,4986 +1750856400,22999,23002.5,22985.5,22990.5,6694 +1750858200,22990,23039.25,22976.75,23013.25,53921 +1750860000,23013.75,23021,22954.75,22979,35840 +1750861800,22979.5,23015.75,22966.75,22982.75,25808 +1750863600,22983,22985.25,22936,22953.5,24928 +1750865400,22954,22954.75,22920,22935,21786 +1750867200,22935,22949,22911.25,22925.75,16808 +1750869000,22926.25,22936,22901,22933.75,16805 +1750870800,22933.75,22953.75,22913.75,22948,16633 +1750872600,22947.75,22949.75,22879.5,22903.25,23431 +1750874400,22904,22925.75,22893,22920,12015 +1750876200,22919.75,22921.75,22898.5,22911,11377 +1750878000,22911.5,22952.5,22909.75,22931.5,17339 +1750879800,22931.75,22956.75,22911.25,22954.25,30188 +1750881600,22954.25,22976,22942,22947.5,12456 +1750883400,22947.75,22964.25,22947,22963.5,2315 +1750888800,22952.25,22979.25,22941.25,22949,2740 +1750890600,22949.75,22958.25,22943.5,22955,1309 +1750892400,22955,22957.5,22928.75,22937.75,2835 +1750894200,22937.75,22960.5,22931.25,22955.75,1439 +1750896000,22955.75,22968.5,22947.75,22967.75,1501 +1750897800,22967.25,22973,22962.5,22966.5,1455 +1750899600,22967.5,22971,22955.5,22959,1687 +1750901400,22957.75,22962.25,22952,22959,974 +1750903200,22959.25,22976.5,22958,22967.25,1301 +1750905000,22968.5,22971,22960.5,22968.25,839 +1750906800,22969.25,22988,22969.25,22986.25,1644 +1750908600,22985.75,22995,22982.5,22985.75,1552 +1750910400,22986.25,22989,22980.5,22987,907 +1750912200,22986.75,22999,22986,22996,1044 +1750914000,22995.5,22995.75,22984.75,22987.75,966 +1750915800,22987.75,23004,22986.5,23002,1440 +1750917600,23002,23015,22999.75,23011.25,2449 +1750919400,23010.75,23036,23005,23023.75,2526 +1750921200,23024,23050.5,23014.5,23018,3860 +1750923000,23018,23032.25,23015.75,23023.5,2022 +1750924800,23023.25,23067.75,23017,23059.75,4389 +1750926600,23059.75,23067.75,23050.25,23053,2182 +1750928400,23053,23058.25,23041,23046.25,2534 +1750930200,23046.25,23046.75,23034.75,23041.5,1942 +1750932000,23041.75,23072.25,23032.5,23063,3145 +1750933800,23063,23067.25,23046.75,23048.25,2749 +1750935600,23048.5,23064.5,23045.5,23056.75,2989 +1750937400,23056.75,23068.25,23047.25,23068,2838 +1750939200,23068.25,23076,23058.5,23064.75,3791 +1750941000,23066,23071.25,23011,23045.25,9472 +1750942800,23045.5,23056.25,23020,23043.25,9185 +1750944600,23043.25,23057.5,22967,23034.75,54426 +1750946400,23034.75,23066,23028.25,23060.25,29894 +1750948200,23060,23088.25,23047.5,23062,25295 +1750950000,23061.25,23102.75,23054.25,23056.25,24454 +1750951800,23055.75,23109.75,23041,23101,26239 +1750953600,23101,23123.75,23097.75,23105.5,17727 +1750955400,23105.5,23114.75,23087.75,23098.25,13013 +1750957200,23098.25,23130,23088.5,23126,15439 +1750959000,23126.25,23143,23125.75,23131,14522 +1750960800,23131.25,23178,23125.25,23164.25,20813 +1750962600,23164.5,23174.75,23145.5,23158,15257 +1750964400,23158,23170.75,23143.5,23162.25,15315 +1750966200,23162,23185,23144.75,23164.25,36458 +1750968000,23164.75,23165.75,23132,23157.5,12989 +1750969800,23157.5,23168.25,23154.5,23163.5,3132 +1750975200,23167.25,23204.5,23160.25,23192,3461 +1750977000,23191.75,23195,23184.25,23186.5,1308 +1750978800,23186.5,23191.25,23162.25,23178,2194 +1750980600,23176.5,23178.75,23161.25,23169.5,1155 +1750982400,23169.5,23183,23160,23176,2391 +1750984200,23176.75,23177.25,23156.25,23158.75,1388 +1750986000,23157.5,23166.25,23154.75,23163.75,1178 +1750987800,23164.25,23180.75,23151.25,23171.5,1900 +1750989600,23170.75,23187.25,23166,23184.25,1487 +1750991400,23184,23187.5,23174.75,23186.25,1016 +1750993200,23186.5,23196,23185.5,23191,1675 +1750995000,23191,23199,23181.25,23184.25,1253 +1750996800,23184.5,23186,23177.75,23183.5,672 +1750998600,23182.25,23189.5,23179,23179.5,652 +1751000400,23179.25,23192.25,23178.75,23188,920 +1751002200,23188.25,23209,23188.25,23199.75,1861 +1751004000,23200.75,23221,23198,23216.25,2125 +1751005800,23216.75,23238.5,23216.25,23226.25,2881 +1751007600,23226,23251,23215.25,23242.25,3618 +1751009400,23243,23243.25,23217.75,23226.25,2521 +1751011200,23227,23239.25,23214.5,23224.25,3068 +1751013000,23224.25,23241.5,23223,23238.25,1614 +1751014800,23239.25,23241.25,23220.75,23229,1562 +1751016600,23228.5,23236,23222.5,23236,1611 +1751018400,23236,23240,23216.5,23223.75,2099 +1751020200,23223.5,23228,23219,23225.75,1212 +1751022000,23225.75,23256.5,23223.75,23250.5,3521 +1751023800,23251,23271,23248.75,23270,2998 +1751025600,23270.5,23279,23240.5,23260.25,5999 +1751027400,23259.5,23264.75,23213.75,23222,9560 +1751029200,23222.25,23226,23193.75,23198.25,9885 +1751031000,23198.5,23261,23176.25,23255,39474 +1751032800,23255.5,23316.5,23255.5,23274.25,38613 +1751034600,23274.25,23305.75,23239.5,23250,30679 +1751036400,23251.25,23284,23236,23283.5,22367 +1751038200,23283.25,23311,23280.25,23300.25,20756 +1751040000,23300.25,23301,23269,23287.75,17681 +1751041800,23287.75,23290.25,23260.5,23286,17028 +1751043600,23285.75,23289.25,23257,23263.25,14270 +1751045400,23263.5,23272.25,23187,23227,36508 +1751047200,23227.25,23233.5,23157,23157,27570 +1751049000,23157.5,23168,23091,23100.75,37346 +1751050800,23102,23177.25,23096.25,23162,25492 +1751052600,23162.25,23250.75,23162.25,23243,44063 +1751054400,23243,23243.75,23219.5,23229.5,13917 +1751056200,23229,23240.75,23218.25,23231.25,4575 +1751234400,23242.5,23300.5,23242.5,23299,4135 +1751236200,23300.25,23333.5,23293.5,23310.5,3526 +1751238000,23309.75,23338,23308,23324.75,2517 +1751239800,23325,23325.75,23299.25,23308.75,2780 +1751241600,23308.25,23323.25,23295.5,23319.5,2634 +1751243400,23319.25,23333.5,23317.75,23325,2401 +1751245200,23324,23324.75,23307.75,23316,1667 +1751247000,23315.25,23327.25,23303.75,23313,2281 +1751248800,23313.5,23339.75,23309.75,23326.25,2389 +1751250600,23325.25,23364.25,23324.25,23352.75,3503 +1751252400,23352.75,23364,23348,23357.75,1918 +1751254200,23358,23371.5,23357.5,23364.25,1518 +1751256000,23364,23373,23363.25,23367.75,1006 +1751257800,23368.5,23376.25,23362,23365.25,1319 +1751259600,23365,23369.5,23356.25,23359,1213 +1751261400,23358.5,23374.75,23353,23367,1448 +1751263200,23367.5,23392.5,23365.25,23385.25,3273 +1751265000,23384.25,23389.25,23366,23372.75,1826 +1751266800,23373.5,23373.75,23340.25,23352.25,4301 +1751268600,23353.25,23370,23346,23359.5,1891 +1751270400,23360.5,23384.75,23348,23361.25,3330 +1751272200,23360.75,23370.5,23349.25,23364.75,1737 +1751274000,23365.25,23394.75,23358.5,23394.5,2541 +1751275800,23394.5,23406,23371,23372.5,2947 +1751277600,23372.25,23397.25,23370.25,23394.5,2052 +1751279400,23395.25,23399.75,23380.25,23381.5,1920 +1751281200,23381.5,23394.25,23372.75,23390.5,2720 +1751283000,23390,23396.75,23372,23385.5,3180 +1751284800,23384.75,23388.25,23372.25,23378,2944 +1751286600,23377,23377.5,23344.75,23358.75,5707 +1751288400,23359,23380.5,23357.5,23362.75,7887 +1751290200,23362.75,23366.5,23285.25,23317.5,47774 +1751292000,23317.75,23344.75,23298.5,23332.75,32427 +1751293800,23333,23336,23300,23312.25,20440 +1751295600,23312.75,23333,23292.5,23308,20540 +1751297400,23308.5,23349.5,23300.25,23334.25,18720 +1751299200,23334.25,23358.5,23323,23327,16105 +1751301000,23326.75,23357.5,23324,23333.25,14190 +1751302800,23333.25,23340.5,23314.5,23328,13607 +1751304600,23328.25,23339.25,23277.25,23312,19766 +1751306400,23312,23332.25,23297.5,23310.75,16614 +1751308200,23310.25,23344.25,23272,23340.5,23825 +1751310000,23340.25,23384.75,23339.25,23368.25,27233 +1751311800,23368.25,23425.75,23354.75,23376.5,51825 +1751313600,23377,23388.75,23343.5,23362,14135 +1751315400,23362,23373.25,23357,23357.75,2820 +1751320800,23358.5,23377.75,23349,23368.5,2412 +1751322600,23368.25,23370.25,23343.5,23348.5,862 +1751324400,23348.5,23359,23345.5,23346.25,784 +1751326200,23346.5,23378.25,23337.25,23371.75,2171 +1751328000,23373,23391,23373,23386,2443 +1751329800,23383,23396.75,23379.75,23391.25,1641 +1751331600,23392.25,23399,23376,23379.25,2156 +1751333400,23379,23405.75,23379,23402.25,1976 +1751335200,23401.25,23404.75,23394,23396,1224 +1751337000,23395.25,23396.25,23367,23369.75,1784 +1751338800,23369.75,23376,23358.75,23363.75,1337 +1751340600,23363.25,23367.5,23358.75,23363.75,962 +1751342400,23364,23369,23356.5,23360,1251 +1751344200,23359.75,23364.5,23345,23348.25,1238 +1751346000,23348.5,23352.75,23331.5,23340.5,1727 +1751347800,23340,23347.75,23328.25,23332.5,2019 +1751349600,23332.5,23338.25,23318.25,23326,1890 +1751351400,23327.25,23337.5,23320.75,23331.5,1531 +1751353200,23332,23356.75,23323.25,23333.5,3273 +1751355000,23334,23345,23313.75,23333.75,2784 +1751356800,23335,23340.5,23309.25,23338,3016 +1751358600,23338.25,23349.25,23316.5,23337.5,3052 +1751360400,23336.25,23340.5,23311.75,23321.75,2662 +1751362200,23321,23325,23303.75,23321.75,2847 +1751364000,23321.75,23331,23318,23318.25,1231 +1751365800,23317.75,23330.25,23316,23329.5,1240 +1751367600,23328.75,23339.5,23320.5,23331,2769 +1751369400,23330.75,23336,23299.75,23317,3258 +1751371200,23316.75,23324.5,23246.75,23266,7344 +1751373000,23266,23292.75,23262.25,23285.25,6594 +1751374800,23285,23309.5,23281.75,23293.5,8185 +1751376600,23293.25,23325.25,23271,23306,39871 +1751378400,23301,23339.25,23239.75,23258.25,39728 +1751380200,23258,23274.5,23165.5,23179,46029 +1751382000,23178.5,23209,23085.5,23175.5,51911 +1751383800,23175.5,23185.75,23108,23150.25,30610 +1751385600,23150.75,23199,23122.75,23169.25,26599 +1751387400,23168.25,23230.5,23157.75,23191.75,24248 +1751389200,23192.25,23235.5,23192.25,23216.25,17440 +1751391000,23216.75,23253.25,23201.25,23233.5,18491 +1751392800,23233.5,23244.5,23213.5,23215.5,14333 +1751394600,23215,23237.25,23192,23193.5,15274 +1751396400,23193.25,23217.75,23138.25,23216.75,31159 +1751398200,23216.5,23236.25,23177,23184,37063 +1751400000,23183.5,23189.25,23162.25,23175.25,9608 +1751401800,23175.25,23185,23172.25,23182.75,2823 +1751407200,23185.5,23201,23174,23187.75,2090 +1751409000,23187.5,23214,23186.5,23213.25,1500 +1751410800,23213,23220,23195.25,23203.75,1704 +1751412600,23203.5,23208.75,23193.25,23199.5,1003 +1751414400,23200.75,23214,23196.25,23204.75,1657 +1751416200,23204.5,23209.5,23199.75,23204,774 +1751418000,23204.25,23209.25,23195.25,23201.5,1185 +1751419800,23200.5,23207.5,23179.5,23181,1576 +1751421600,23180.5,23199.25,23166.5,23199,2370 +1751423400,23198,23230.75,23196,23230.75,2742 +1751425200,23230.75,23237,23225.5,23227.75,1790 +1751427000,23227.5,23234.25,23223,23230.5,954 +1751428800,23230.5,23266,23227.75,23261.25,2132 +1751430600,23261.5,23272.25,23257.5,23263.25,1536 +1751432400,23263,23263.5,23239.5,23241.5,1665 +1751434200,23241.5,23260.25,23237.25,23260.25,1563 +1751436000,23259.75,23269.75,23246.75,23250.25,2019 +1751437800,23251.25,23266,23249.75,23263,1433 +1751439600,23263.5,23267.5,23223.25,23224.25,3527 +1751441400,23224.75,23237.25,23208.5,23214.75,2628 +1751443200,23215.25,23228.25,23204,23211.5,2937 +1751445000,23211.25,23211.5,23193.25,23200.75,2649 +1751446800,23200.75,23205.25,23184.5,23200.5,2124 +1751448600,23201.5,23207.25,23188.25,23203.75,1652 +1751450400,23204.75,23208.75,23183,23184.75,1926 +1751452200,23184.5,23195.25,23163,23179,4029 +1751454000,23178,23190,23171,23187,2517 +1751455800,23187,23192.75,23129.25,23153.5,5078 +1751457600,23153.25,23176.75,23113,23130.75,9476 +1751459400,23129.75,23135,23073,23107.75,12175 +1751461200,23107.25,23149.75,23090.25,23144.5,11453 +1751463000,23145.25,23219.25,23142.25,23198.25,41517 +1751464800,23197.5,23289.25,23193.75,23281.5,36012 +1751466600,23281.5,23322.75,23262,23302.25,38103 +1751468400,23302.75,23338.5,23289.25,23294.5,26915 +1751470200,23294.5,23318.75,23289.25,23313,16699 +1751472000,23313,23334.25,23300.5,23322.5,19572 +1751473800,23322.75,23336,23312,23331.25,13360 +1751475600,23331.75,23339.25,23300.75,23310,17134 +1751477400,23309.5,23327.25,23299.5,23316.25,13380 +1751479200,23316.5,23328,23304,23320,13228 +1751481000,23320,23329.25,23310.75,23319.25,12613 +1751482800,23320,23344.25,23309.75,23315.25,15937 +1751484600,23315,23345,23304.25,23335.5,32071 +1751486400,23335.5,23337.5,23318.75,23326.75,10222 +1751488200,23326.75,23349.75,23325.5,23343.75,3725 +1751493600,23336,23354.25,23322.25,23325.25,1739 +1751495400,23325.75,23339,23323.25,23336.5,672 +1751497200,23337.5,23341,23332,23338.25,518 +1751499000,23338.5,23341,23335.25,23339.75,704 +1751500800,23339,23347.75,23330.25,23334.75,1388 +1751502600,23334.5,23345.5,23333.5,23342,790 +1751504400,23341.75,23363,23333.75,23351.75,1820 +1751506200,23351.25,23352.75,23338.75,23341,1087 +1751508000,23341,23342,23326.5,23327.75,1421 +1751509800,23327,23342.25,23318,23338.75,1539 +1751511600,23338,23367.25,23336.5,23362,1792 +1751513400,23363,23373,23352.75,23353,1399 +1751515200,23353.25,23365.25,23350,23364.75,979 +1751517000,23363.75,23365.25,23352.75,23357.75,624 +1751518800,23358,23362.5,23351.25,23356,835 +1751520600,23356.25,23365.5,23341,23365,1280 +1751522400,23365,23372,23352.75,23364.75,1266 +1751524200,23365,23381,23362.25,23372.25,1210 +1751526000,23371.25,23383.25,23362.25,23375.5,2243 +1751527800,23375.75,23392,23371,23371.75,2095 +1751529600,23371.5,23383,23369,23374.25,1558 +1751531400,23375,23380.75,23344.5,23345,2186 +1751533200,23344,23363.75,23337.5,23362.25,2422 +1751535000,23360.75,23363,23338.5,23340.75,2112 +1751536800,23340.75,23346.5,23321,23330.25,2033 +1751538600,23331,23347,23329.75,23345,1434 +1751540400,23344.5,23357.75,23339.5,23355.5,1972 +1751542200,23355.5,23358.5,23341.75,23354.25,2397 +1751544000,23353.75,23370.25,23342.5,23356,3794 +1751545800,23355,23427.5,23351,23383.75,16365 +1751547600,23384.25,23431.5,23382,23423,8738 +1751549400,23423,23495.5,23421.25,23487,48986 +1751551200,23487,23557,23484,23551,33450 +1751553000,23551,23558.75,23527,23538.25,21482 +1751554800,23538.25,23577.25,23537.25,23557.75,19642 +1751556600,23558,23593.5,23554.75,23574,18964 +1751558400,23574.5,23585.5,23563.25,23565.75,12881 +1751560200,23566,23572.75,23518.5,23547.75,28813 +1751562000,23547.5,23561.75,23524.25,23550,10030 +1751580000,23550.25,23551.75,23513,23542,3026 +1751581800,23542,23553.5,23537.25,23537.75,835 +1751583600,23537.25,23545,23524.25,23532,672 +1751585400,23532,23536,23520,23525.75,580 +1751587200,23525.75,23526.5,23508,23515.5,1475 +1751589000,23516.5,23520.75,23511,23516.25,859 +1751590800,23517,23540.75,23515.75,23529,1380 +1751592600,23529,23532.75,23516.75,23517.75,766 +1751594400,23518.75,23521.25,23482.75,23502.75,2071 +1751596200,23501.75,23507,23494.25,23505.25,888 +1751598000,23505.25,23510.25,23493.5,23508.5,755 +1751599800,23508.75,23508.75,23497,23500.75,706 +1751601600,23500,23506.25,23486,23490.75,1115 +1751603400,23491.5,23500,23485,23496.25,1036 +1751605200,23497,23501.25,23489.75,23491.5,694 +1751607000,23492,23500,23477.75,23496.5,1038 +1751608800,23496,23498,23476,23483.75,1795 +1751610600,23484.25,23490.75,23473.5,23476,1064 +1751612400,23476.75,23490.25,23438.5,23454.25,3584 +1751614200,23454.5,23467.5,23433.25,23438,1794 +1751616000,23437.25,23463,23415.5,23460.5,3505 +1751617800,23458.5,23461.25,23414.25,23417.5,2829 +1751619600,23417.75,23437.25,23401,23418.5,3573 +1751621400,23418,23442.5,23409,23437.25,2518 +1751623200,23436.25,23441.5,23418.75,23422.5,1513 +1751625000,23423.25,23438.75,23373,23396.25,3786 +1751626800,23395.25,23433.75,23389.5,23418,2509 +1751628600,23418.75,23420.75,23396.5,23412.75,1291 +1751630400,23412.75,23422.75,23401.75,23418.25,1173 +1751632200,23416.5,23429,23408,23412.75,1305 +1751634000,23412.5,23418.75,23397.25,23410,1681 +1751635800,23409,23426,23379,23414.5,6064 +1751637600,23414.75,23424.25,23399.5,23423.25,3003 +1751639400,23423.75,23436.5,23420.75,23427.75,2984 +1751641200,23427.25,23434,23401.75,23416,2864 +1751643000,23416,23428.75,23416,23425.25,1813 +1751644800,23424.75,23427.25,23406,23421.5,1595 +1751646600,23421.5,23421.75,23387,23397.75,2357 +1751839200,23461,23519.5,23434,23476.25,5310 +1751841000,23477,23489.5,23464.25,23466.25,1810 +1751842800,23467.25,23496.75,23451,23483,2662 +1751844600,23483.75,23492.5,23466.75,23474.5,1793 +1751846400,23474.75,23490.75,23466,23471,2206 +1751848200,23471.75,23478.5,23455,23461.25,1601 +1751850000,23460.75,23461.5,23405.5,23446.25,4740 +1751851800,23445.75,23451,23425.5,23433.75,2025 +1751853600,23433,23460.5,23430,23454,2054 +1751855400,23454.25,23457,23431.75,23449,1976 +1751857200,23448,23450.75,23432.5,23445.5,2229 +1751859000,23446,23467.75,23442.5,23466,1689 +1751860800,23465.25,23481.25,23456,23457,1870 +1751862600,23457.75,23459.25,23435,23437.5,1643 +1751864400,23437.25,23442.75,23423.5,23427.25,1556 +1751866200,23426.75,23441,23426,23440,1313 +1751868000,23440,23443,23409,23423.25,2100 +1751869800,23424.25,23434.25,23418.5,23428.75,1551 +1751871600,23429,23438.75,23420,23422.75,2452 +1751873400,23422.25,23440.5,23417.25,23440,1423 +1751875200,23440.25,23440.25,23399.25,23412.25,3697 +1751877000,23411.5,23420.75,23403.25,23403.25,1966 +1751878800,23403.5,23416,23400,23411.5,1234 +1751880600,23411.75,23457.25,23410.25,23455,2988 +1751882400,23455.5,23476.5,23450.5,23470.75,2943 +1751884200,23471.25,23481,23450.75,23453,2145 +1751886000,23453,23467.25,23445.25,23466.75,2387 +1751887800,23466.75,23476,23452.75,23472.5,2204 +1751889600,23471.75,23492.75,23460.75,23474.75,4153 +1751891400,23475.25,23482.5,23432.5,23443,5287 +1751893200,23442.5,23446,23418.75,23434.25,7912 +1751895000,23434.25,23468.5,23391.5,23436.5,45324 +1751896800,23435.75,23453.75,23392.25,23428.75,29423 +1751898600,23428.5,23430.5,23373.5,23386.5,26674 +1751900400,23385.75,23413.5,23378.25,23411.5,22285 +1751902200,23411.5,23428.5,23390,23420,19424 +1751904000,23419.5,23453.5,23324.5,23383.75,43512 +1751905800,23383.5,23415.25,23340.75,23361.5,29578 +1751907600,23361,23402.75,23349.5,23363.75,20471 +1751909400,23363.25,23421,23337,23362,24802 +1751911200,23362.5,23372.25,23274.25,23277.5,28315 +1751913000,23277.25,23372,23270.75,23368.5,23426 +1751914800,23368.25,23381.25,23335.25,23338.5,18874 +1751916600,23338.5,23382.25,23331.75,23374.25,32442 +1751918400,23374.5,23378,23341.5,23349.75,9312 +1751920200,23349.75,23351.25,23313,23330,3820 +1751925600,23328.75,23343.5,23299.5,23312,2447 +1751927400,23311,23344.5,23310.5,23338,1965 +1751929200,23338.75,23363.5,23333.5,23354,1879 +1751931000,23354.5,23370.75,23351.5,23365.25,1510 +1751932800,23364.5,23375,23348.5,23374,1936 +1751934600,23373.75,23405,23368.75,23397.25,2782 +1751936400,23396.5,23412.75,23389,23412.5,1993 +1751938200,23412,23414.75,23379,23384.75,2479 +1751940000,23384.25,23414.25,23377.25,23414.25,2028 +1751941800,23414,23430,23405.5,23427.5,2273 +1751943600,23427.75,23429.5,23406.75,23418,1398 +1751945400,23418.25,23420.25,23401,23406.75,1499 +1751947200,23406.25,23414.75,23403.75,23410.25,945 +1751949000,23409.5,23417.75,23397.5,23401,1076 +1751950800,23400.75,23416,23394.75,23414,1057 +1751952600,23414,23426,23402.25,23424.75,1359 +1751954400,23424.75,23439,23414.5,23423.25,2267 +1751956200,23422.75,23443.5,23422,23438,1479 +1751958000,23437.75,23437.75,23408.75,23429.75,3050 +1751959800,23429.25,23463.75,23420,23453.75,2950 +1751961600,23454,23454.75,23429.5,23437.5,3023 +1751963400,23438.25,23444.5,23424.25,23437.5,1474 +1751965200,23437,23444.75,23419.5,23434,1763 +1751967000,23433,23435.25,23408.5,23415.5,1895 +1751968800,23416,23418.75,23396.5,23414.75,2190 +1751970600,23414,23444,23409.5,23435,2471 +1751972400,23435.25,23442.25,23421.5,23437.75,1806 +1751974200,23438,23448,23428.25,23430.75,1952 +1751976000,23430,23446.25,23413.25,23436.75,3969 +1751977800,23437,23437.25,23405.75,23431,4748 +1751979600,23430.75,23447.25,23422,23426,6560 +1751981400,23426.5,23434.5,23372,23372.5,42235 +1751983200,23373,23390.25,23340,23366,35086 +1751985000,23366,23433.75,23332,23385.25,47555 +1751986800,23384.5,23406,23344.75,23359.75,27169 +1751988600,23360.25,23402.5,23359.75,23397,18625 +1751990400,23397.25,23453.75,23390,23438.5,22545 +1751992200,23438.75,23444,23379,23407.5,30219 +1751994000,23407.75,23417.25,23366.75,23403.5,21199 +1751995800,23403.75,23430,23382.25,23425,17240 +1751997600,23425,23433.75,23400.25,23404,15553 +1751999400,23404.25,23411.5,23381.25,23390,15502 +1752001200,23390,23392.25,23361.25,23381.25,16629 +1752003000,23381.25,23394.75,23363,23382.75,27154 +1752004800,23382.5,23399.5,23376,23397.75,8013 +1752006600,23397.25,23398,23389.5,23394.25,2087 +1752012000,23397.5,23414,23394,23400.5,1285 +1752013800,23401.25,23405.5,23391.5,23403.75,668 +1752015600,23404.75,23415.5,23386.5,23396.25,1225 +1752017400,23397.5,23399,23385.5,23392.75,931 +1752019200,23391.5,23391.5,23361.25,23364.25,1662 +1752021000,23364.5,23374.25,23355,23366.5,1364 +1752022800,23365.75,23382.5,23362.25,23364.5,1638 +1752024600,23365.25,23383.5,23345.25,23381.25,2328 +1752026400,23381.5,23392.5,23375.25,23380,1567 +1752028200,23380,23381,23369.5,23371.5,827 +1752030000,23371.75,23376.75,23359.5,23375.75,1025 +1752031800,23375.5,23375.5,23361,23365.25,954 +1752033600,23365.5,23370.5,23361.25,23366.75,692 +1752035400,23365.25,23386.5,23364.75,23382.75,1097 +1752037200,23383,23387,23361.5,23362.5,870 +1752039000,23364.5,23377.75,23360.5,23365,1097 +1752040800,23364.75,23364.75,23334.5,23356.75,2576 +1752042600,23357,23389.75,23349.5,23386.5,1937 +1752044400,23387.25,23392.5,23365.5,23375,2335 +1752046200,23373.25,23394.5,23370,23384,1568 +1752048000,23383.5,23392.25,23369,23382.25,2045 +1752049800,23383.5,23391.5,23375.25,23381,1220 +1752051600,23381.5,23425,23381.5,23423.5,2979 +1752053400,23423.25,23433.5,23413.5,23415,2310 +1752055200,23415.5,23420,23401,23410.25,2038 +1752057000,23410.75,23425.5,23407,23414,2486 +1752058800,23414.5,23432.25,23410.5,23427,1698 +1752060600,23427.25,23443.25,23421,23429.75,3127 +1752062400,23428.75,23438.75,23422,23433,2611 +1752064200,23432.5,23446.75,23413.75,23426.75,5604 +1752066000,23426.25,23469.75,23422,23469.75,8298 +1752067800,23469.75,23588,23469,23577,56540 +1752069600,23577,23603,23527,23539.75,41183 +1752071400,23540,23540.25,23419,23438.5,58512 +1752073200,23438,23481,23410.75,23471,33320 +1752075000,23471.25,23479.75,23430.5,23439.25,24695 +1752076800,23439.25,23468.75,23428,23464.25,17792 +1752078600,23463.75,23499.5,23463.5,23474,16277 +1752080400,23473.75,23487,23451,23471.75,20404 +1752082200,23472.5,23491.5,23452.5,23474.5,20339 +1752084000,23474.25,23517.5,23472.75,23504.25,21298 +1752085800,23504.25,23530.75,23499,23523.25,14734 +1752087600,23523.5,23541.25,23513.75,23527.75,15411 +1752089400,23527.5,23549,23517,23542,28771 +1752091200,23542.25,23551.5,23522,23529,11507 +1752093000,23528.5,23535.25,23525.25,23534.5,1947 +1752098400,23532,23556.25,23524.25,23546,1661 +1752100200,23545,23554,23543.75,23548.25,928 +1752102000,23548.25,23550.25,23533.75,23537.5,1114 +1752103800,23537.25,23538,23521.75,23525.25,1363 +1752105600,23526,23526,23501.5,23504,2094 +1752107400,23504.25,23512.75,23494.5,23497,1838 +1752109200,23496.5,23501.75,23488,23494,1761 +1752111000,23493.75,23503.5,23478.5,23481.75,2330 +1752112800,23481.5,23510.75,23480.75,23506.25,2086 +1752114600,23506,23512.75,23506,23509.75,1061 +1752116400,23509,23509,23486.25,23491.5,1720 +1752118200,23491.75,23494,23484,23488.5,1098 +1752120000,23487.75,23488,23475,23482.25,1041 +1752121800,23482.25,23488.75,23480,23486,633 +1752123600,23486.25,23493,23483.5,23485.25,940 +1752125400,23486,23487.25,23467.5,23483.5,2112 +1752127200,23483,23486.75,23471.75,23476.5,1343 +1752129000,23476.75,23487.75,23475,23483.5,1251 +1752130800,23483.5,23502.25,23474.25,23497,2892 +1752132600,23497,23513,23494.5,23510.5,2186 +1752134400,23511,23533,23507,23527.5,3316 +1752136200,23528.25,23537.5,23523.75,23537,1563 +1752138000,23536.75,23541.25,23508.25,23512,2200 +1752139800,23512.75,23525.5,23503,23516,2000 +1752141600,23515,23530,23512.5,23523.5,1542 +1752143400,23524.5,23544.5,23524.5,23535,1914 +1752145200,23534.5,23551,23529.25,23546.75,2453 +1752147000,23547,23568,23544.5,23562,3151 +1752148800,23561.5,23563.25,23537,23548.75,3613 +1752150600,23548.75,23559.25,23526,23539.75,5412 +1752152400,23540,23569.75,23531.5,23563,7858 +1752154200,23563.25,23581,23429.25,23451,51734 +1752156000,23451.75,23459,23392.25,23429.25,47152 +1752157800,23429.25,23477.75,23425.75,23453.75,29347 +1752159600,23454.25,23492.5,23431,23488.75,25262 +1752161400,23488.25,23516.5,23477.5,23515.5,20091 +1752163200,23515.25,23515.75,23454.25,23499,21549 +1752165000,23498.75,23503.75,23473.75,23483,14800 +1752166800,23483,23508.5,23479.25,23502.75,14737 +1752168600,23502.75,23532.75,23502.5,23528,16742 +1752170400,23528,23541,23519.5,23524.25,13486 +1752172200,23524.5,23533.75,23515,23528.5,12832 +1752174000,23528.25,23535.5,23516.75,23520.25,11430 +1752175800,23520,23533.75,23481.75,23506,28793 +1752177600,23506.25,23508.25,23488.25,23499.5,8560 +1752179400,23499.25,23516,23498.75,23501,2390 +1752184800,23502.75,23527,23495.5,23521,1730 +1752186600,23520.5,23530.75,23513.25,23528.5,1108 +1752188400,23529.75,23536.75,23521.75,23524.25,1144 +1752190200,23525,23539.75,23520.5,23535.25,1528 +1752192000,23535.25,23537,23322.5,23362.75,12785 +1752193800,23362,23410.75,23325,23373.5,11174 +1752195600,23373.5,23426.75,23356.5,23424.5,5914 +1752197400,23426,23431.75,23409.5,23418.25,2617 +1752199200,23418.25,23425,23409,23420.75,1637 +1752201000,23419.5,23441,23415,23437.25,2298 +1752202800,23437.5,23460.5,23435.5,23460,2332 +1752204600,23460.25,23461.5,23453.75,23458.75,1080 +1752206400,23459.25,23465.25,23452.25,23462.5,1182 +1752208200,23462,23462.25,23453,23457,887 +1752210000,23457,23467.75,23453,23461.5,1188 +1752211800,23460.5,23463.25,23428.5,23432.25,1616 +1752213600,23433.75,23460.5,23432.25,23459.25,2276 +1752215400,23459.5,23460.75,23435.25,23447,1547 +1752217200,23449.5,23459.25,23392.75,23423.25,5093 +1752219000,23423.75,23430,23388.5,23392,3513 +1752220800,23392,23406.75,23361.5,23383.5,4846 +1752222600,23382.25,23400.5,23368.75,23394.75,2722 +1752224400,23394.5,23404.75,23375.5,23376.75,2361 +1752226200,23376.25,23398.25,23349.25,23356,3538 +1752228000,23354.5,23383.25,23343,23369.5,3428 +1752229800,23369.75,23374.5,23350.5,23363,2383 +1752231600,23364,23397.25,23359.25,23396,3140 +1752233400,23396.25,23415,23387,23399.5,3585 +1752235200,23399,23411,23372.25,23381.25,3829 +1752237000,23381,23405.25,23374.5,23395.5,4666 +1752238800,23395.25,23410.75,23379.5,23405.5,8431 +1752240600,23406.25,23458.5,23354,23454.75,51048 +1752242400,23454.75,23495.5,23433,23482,33156 +1752244200,23481.75,23500,23441,23460.75,29125 +1752246000,23461,23466.5,23399.75,23441,31538 +1752247800,23441.25,23501.75,23439.25,23467.75,26072 +1752249600,23467.75,23487.25,23449.75,23483.75,24112 +1752251400,23484.25,23499.25,23461,23494.75,16750 +1752253200,23494.25,23512.5,23483.75,23498.5,16339 +1752255000,23498.75,23503,23451,23489.5,18921 +1752256800,23488.75,23504.5,23482.5,23491,15455 +1752258600,23490.75,23509.75,23460.5,23467.5,16123 +1752260400,23467.75,23488.25,23415,23471.75,29175 +1752262200,23471.25,23474.25,23446,23446.25,28684 +1752264000,23446.25,23448.5,23421.25,23427,10783 +1752265800,23427,23436,23425.75,23429,2868 +1752444000,23351.75,23355.75,23294,23335.5,5746 +1752445800,23336.75,23381.5,23335.75,23373,3638 +1752447600,23373,23377.5,23328.5,23341,5254 +1752449400,23341.25,23358.75,23336,23357.75,2447 +1752451200,23358,23368.75,23346.5,23360,3124 +1752453000,23360.75,23364.75,23340,23342,2338 +1752454800,23342,23351.75,23332.5,23338.5,3101 +1752456600,23338,23356.25,23337.75,23348.5,2415 +1752458400,23347.75,23363.5,23347,23359.5,1625 +1752460200,23359.25,23360.25,23346.25,23348.25,1289 +1752462000,23348.5,23357.75,23341.75,23357.5,1209 +1752463800,23357.25,23367.75,23350.5,23365.25,1228 +1752465600,23365.25,23370.5,23357,23360.75,1117 +1752467400,23361,23364.75,23352.5,23353,859 +1752469200,23353.75,23361,23349.25,23354.5,1053 +1752471000,23354.5,23359,23317.75,23322.25,2542 +1752472800,23321.25,23329,23306.25,23328,3007 +1752474600,23327,23337.75,23322.5,23333,1995 +1752476400,23333.5,23338.75,23295.25,23304.25,5212 +1752478200,23304,23374.75,23303.5,23372.75,4351 +1752480000,23372.75,23375,23356,23359.25,3146 +1752481800,23359,23389.5,23357.5,23378,2757 +1752483600,23378.5,23387.25,23370,23384.75,2007 +1752485400,23384.75,23394.75,23379.25,23390,1528 +1752487200,23390.75,23391.25,23371.5,23374.5,1580 +1752489000,23374.25,23377.5,23361.25,23368.25,2130 +1752490800,23368.5,23383.25,23355.5,23363,3687 +1752492600,23362.5,23390.5,23358,23378.5,3470 +1752494400,23378.25,23400,23370.75,23399,3350 +1752496200,23398.75,23399.75,23378.75,23389.75,3562 +1752498000,23389,23435.5,23380.5,23434,7283 +1752499800,23433.75,23470.25,23333.25,23402.75,66247 +1752501600,23403,23480.25,23396.5,23431,34439 +1752503400,23429.5,23483.5,23414,23482.5,29193 +1752505200,23482.5,23513.5,23475.75,23502.75,27972 +1752507000,23503,23506.75,23483,23500,20770 +1752508800,23499.75,23520.25,23490.25,23506.25,14907 +1752510600,23506.25,23531.75,23495.75,23525.25,15147 +1752512400,23525.5,23554.25,23524.75,23541.75,16053 +1752514200,23541.75,23557.5,23527.25,23536.25,15962 +1752516000,23536,23543,23526.75,23540,11284 +1752517800,23540.25,23551,23533.25,23542.25,10477 +1752519600,23542.5,23550.25,23527.75,23533.25,15471 +1752521400,23533,23534.25,23507,23525.25,31751 +1752523200,23525.5,23530,23513.25,23515,8467 +1752525000,23515,23529.25,23513.75,23527.25,2387 +1752530400,23525.25,23527,23496.25,23498.5,1960 +1752532200,23498.75,23504.25,23491,23493,1532 +1752534000,23492.75,23498.75,23487,23495.5,1152 +1752535800,23495,23507.5,23493,23502.5,946 +1752537600,23502.75,23510.75,23488.5,23502.5,1702 +1752539400,23502.75,23502.75,23492.5,23496,1023 +1752541200,23496.25,23497.75,23487.25,23494.25,998 +1752543000,23494,23664.75,23492.75,23634,12408 +1752544800,23634.5,23655,23556.25,23564,8612 +1752546600,23563.25,23566,23530.75,23547,5526 +1752548400,23546.25,23578,23538,23575.25,3353 +1752550200,23574.25,23592,23574,23585.25,2648 +1752552000,23585,23593.5,23580.75,23592,1049 +1752553800,23592,23612,23591.5,23607.25,2083 +1752555600,23606.5,23655.75,23605.25,23655.25,3554 +1752557400,23655.25,23660.5,23634,23638,2847 +1752559200,23638.25,23646,23628.75,23635.25,1901 +1752561000,23636.25,23639.75,23623,23634.5,1859 +1752562800,23635,23640.25,23623.5,23629,2579 +1752564600,23628.75,23661,23626.5,23652.25,3848 +1752566400,23651.25,23670.5,23635,23660,4773 +1752568200,23660,23666.75,23641.5,23647.5,2446 +1752570000,23647,23663.75,23641,23661,1702 +1752571800,23661,23671,23654.5,23665,1799 +1752573600,23665.5,23674.75,23656,23671.5,1643 +1752575400,23672,23681,23653.25,23661.5,3599 +1752577200,23661,23683,23649,23664.25,4855 +1752579000,23664.25,23669.75,23645,23658,2664 +1752580800,23658,23663.5,23626.25,23642,6082 +1752582600,23642,23699,23642,23686.5,15750 +1752584400,23687,23710,23678.5,23691,10272 +1752586200,23691.25,23713.75,23614,23629.5,59097 +1752588000,23630,23689.5,23611.5,23669.75,41861 +1752589800,23669.75,23676.5,23587,23590.5,40210 +1752591600,23591.25,23663.25,23590.75,23659.5,31055 +1752593400,23660.25,23672,23632,23649,23816 +1752595200,23648.5,23659,23625,23637,19115 +1752597000,23636.25,23651.5,23574,23589.75,24445 +1752598800,23589.5,23623.75,23577.75,23610.25,22754 +1752600600,23610,23662,23608.5,23660.5,17683 +1752602400,23661,23671,23652.5,23659,17613 +1752604200,23658.75,23665.75,23585.5,23585.5,22537 +1752606000,23585.25,23613.5,23568.75,23579.25,23957 +1752607800,23580,23607.75,23541,23543.25,36743 +1752609600,23542.75,23550.5,23502.25,23511.5,17118 +1752611400,23511,23514.5,23500.5,23508.75,4019 +1752616800,23509.75,23525.25,23492,23502.5,2437 +1752618600,23502.75,23503.5,23464.75,23500,3514 +1752620400,23500.75,23506.5,23471,23479.5,2474 +1752622200,23480.75,23511,23479,23505.25,1942 +1752624000,23505,23510,23468.25,23473.5,3499 +1752625800,23474.75,23500,23473.25,23490.5,2499 +1752627600,23490.25,23522,23488,23505.25,3078 +1752629400,23506,23523.5,23503.25,23521.25,1620 +1752631200,23521.5,23524.75,23509,23517,1314 +1752633000,23517,23518.5,23497.75,23503,1292 +1752634800,23503.5,23518,23502.5,23512.75,993 +1752636600,23513.25,23518.75,23506.25,23506.25,1387 +1752638400,23507.25,23523,23506.75,23515.25,969 +1752640200,23514.5,23519.75,23507,23512.25,771 +1752642000,23512.25,23536.25,23493.25,23501,4224 +1752643800,23500.25,23511.5,23484.25,23498,1413 +1752645600,23497,23499.75,23482.75,23489.25,1560 +1752647400,23488.75,23489,23457.25,23462.75,2831 +1752649200,23462.25,23477.75,23420,23471,5946 +1752651000,23471.25,23481.5,23465.25,23473.25,2128 +1752652800,23473.5,23488,23460.25,23482,3356 +1752654600,23480.5,23505.75,23480.25,23493,2317 +1752656400,23493.25,23495.5,23472.25,23474.75,2787 +1752658200,23475.25,23492.5,23470,23491.5,1783 +1752660000,23491.25,23495.25,23483.75,23488.5,1208 +1752661800,23488.75,23512,23488.25,23504.75,2419 +1752663600,23505,23515,23496,23501,2597 +1752665400,23500.75,23511.75,23486.25,23511.25,2442 +1752667200,23511.5,23524.5,23501,23511.75,3693 +1752669000,23519.75,23576,23519.25,23564.75,13241 +1752670800,23564.25,23569.5,23550,23565.5,6507 +1752672600,23565.25,23580.5,23448.25,23459.5,60355 +1752674400,23459.5,23501.75,23439.75,23496.5,39056 +1752676200,23496,23524.75,23451,23481,46153 +1752678000,23480.75,23536.75,23389.5,23472,58409 +1752679800,23472.25,23515.25,23326.5,23481.75,74594 +1752681600,23481,23499.75,23444,23473.25,25696 +1752683400,23475.25,23542.25,23452.5,23536.75,20530 +1752685200,23536.75,23560.5,23525.25,23531,17742 +1752687000,23531.5,23539.75,23511,23519,14145 +1752688800,23519.5,23539.25,23507.5,23536,14491 +1752690600,23535.25,23565,23535.25,23563.75,14983 +1752692400,23563.75,23573.75,23549.25,23562.75,15203 +1752694200,23562.5,23591,23556.5,23565.5,33689 +1752696000,23566,23566.75,23546.5,23549,9896 +1752697800,23549.25,23557.25,23547.25,23554.25,2080 +1752703200,23556.5,23563,23531.75,23533.25,2041 +1752705000,23534.75,23539.25,23522.25,23525.5,1459 +1752706800,23526.5,23535,23523.5,23529.25,950 +1752708600,23529.75,23537.5,23520,23531.5,1139 +1752710400,23531,23544.75,23514.75,23542.5,2330 +1752712200,23542.5,23545.25,23532,23542.75,1322 +1752714000,23541.75,23549.75,23540,23541.25,1161 +1752715800,23541.75,23542.5,23516.25,23525.25,2129 +1752717600,23525,23525.25,23515.5,23522.5,1118 +1752719400,23523,23523,23512.25,23515.25,1080 +1752721200,23516,23525.75,23508,23525,1209 +1752723000,23525,23531.5,23518.5,23529.5,1049 +1752724800,23530,23533.75,23523.5,23524.5,723 +1752726600,23524.75,23534.25,23518,23532.25,1063 +1752728400,23532,23546.75,23530.25,23545.25,1446 +1752730200,23545.5,23591,23544.75,23578.25,4478 +1752732000,23578.75,23633.5,23577.75,23633,5538 +1752733800,23632.25,23642.75,23623.25,23629,3174 +1752735600,23629,23632.25,23591.25,23603.25,4260 +1752737400,23603.75,23626.5,23600.75,23604,3362 +1752739200,23604,23610.25,23579.5,23589.75,3715 +1752741000,23590.25,23603,23584,23595,2649 +1752742800,23595.5,23616.75,23594.25,23607.75,2095 +1752744600,23607.5,23615.5,23598,23600.5,1322 +1752746400,23600,23606.25,23594.25,23603.25,1451 +1752748200,23603.25,23604.5,23578.5,23582,2133 +1752750000,23581.25,23586.75,23563,23583,3493 +1752751800,23582.5,23584,23565,23578.5,2608 +1752753600,23577.75,23592.75,23564.25,23589,3891 +1752755400,23589.5,23638.5,23578.5,23637.5,9530 +1752757200,23636.75,23649.5,23588.5,23591.5,12481 +1752759000,23591.25,23649.5,23556.75,23641,53418 +1752760800,23641.5,23666.25,23606,23645.5,40566 +1752762600,23645,23689.75,23637.25,23685.5,29515 +1752764400,23685.5,23735,23684.75,23719.75,34207 +1752766200,23720,23746.5,23707.75,23740.5,20340 +1752768000,23740,23767,23735.75,23749.75,24425 +1752769800,23750,23756.25,23737.5,23747.75,13441 +1752771600,23748.25,23754.5,23731.5,23749,14694 +1752773400,23749.25,23767,23744.25,23766.25,12326 +1752775200,23766.75,23770.75,23727.5,23747,20086 +1752777000,23747.25,23755.75,23738.5,23743.5,13093 +1752778800,23744,23763,23742,23752.5,15106 +1752780600,23752.5,23769,23736.25,23748.75,40125 +1752782400,23749.25,23760.5,23725.25,23756,14988 +1752784200,23756,23766.5,23754,23756.5,4059 +1752789600,23752.25,23753.75,23736.25,23750.25,1648 +1752791400,23750.25,23751.5,23741,23747.5,917 +1752793200,23748.75,23775.5,23747.25,23760.25,2687 +1752795000,23760.75,23779.75,23755.75,23771.75,1742 +1752796800,23771.5,23775.75,23764.25,23764.75,1435 +1752798600,23765,23766.25,23755.25,23758.75,1460 +1752800400,23758,23763,23749.75,23752.75,1228 +1752802200,23754,23763.5,23753,23757.5,1039 +1752804000,23757.75,23762.75,23750.75,23760.75,849 +1752805800,23761,23778.25,23760,23770.5,1394 +1752807600,23770.5,23773.5,23766.25,23773.5,1074 +1752809400,23773.5,23776.75,23764.75,23766.5,971 +1752811200,23766.75,23770.75,23762.5,23768.75,662 +1752813000,23769.25,23773,23764.75,23769.75,639 +1752814800,23770,23787.25,23768.75,23787,1655 +1752816600,23787.25,23800.25,23786.25,23795,1757 +1752818400,23794,23800.5,23786.5,23787.25,1221 +1752820200,23787.5,23790.5,23773.75,23775,2076 +1752822000,23774.5,23783.75,23762.75,23767,2607 +1752823800,23767.25,23774.5,23751.75,23760.75,2608 +1752825600,23760.25,23777.75,23757,23772,2006 +1752827400,23772.5,23776.75,23764.5,23772.5,1208 +1752829200,23772.25,23781.5,23769.75,23775,1048 +1752831000,23775.5,23779,23766,23769.75,1382 +1752832800,23768.75,23772.5,23743.25,23750.75,2570 +1752834600,23751,23759,23744,23757.25,2044 +1752836400,23758,23763.75,23742.25,23751.75,2474 +1752838200,23751.5,23763.5,23750.25,23755.25,2224 +1752840000,23755.5,23761.25,23745,23752.75,3492 +1752841800,23754.25,23763.25,23746.5,23759.5,3711 +1752843600,23760,23811.75,23748,23791.75,20822 +1752845400,23792,23801,23743.5,23748.5,53312 +1752847200,23748.5,23786,23677.75,23684,48563 +1752849000,23685,23721.75,23681.5,23696,30245 +1752850800,23696,23712.5,23677.75,23707.25,24681 +1752852600,23707.5,23745.25,23707.5,23738.5,23406 +1752854400,23738.75,23740.25,23668.25,23694,29160 +1752856200,23694.5,23707,23660.5,23678.5,29514 +1752858000,23678.25,23710,23663,23701.75,25902 +1752859800,23702,23713.75,23679.25,23689.5,15298 +1752861600,23690.25,23709,23684.5,23708.25,13164 +1752863400,23708.75,23718,23688.5,23695,15630 +1752865200,23694.5,23723.5,23689.5,23703.75,17343 +1752867000,23703.5,23719.25,23691,23717.5,27157 +1752868800,23717.25,23720.75,23708,23713.5,9254 +1752870600,23713.25,23720,23709.5,23719.5,2030 +1753048800,23723.5,23727,23694.75,23724.75,3011 +1753050600,23724.75,23736.5,23722,23735,1587 +1753052400,23736.25,23744,23728,23729.75,1757 +1753054200,23731.5,23753.75,23728.5,23751.25,1730 +1753056000,23751.5,23754,23745.75,23748.75,1491 +1753057800,23748.5,23750,23741.5,23743,976 +1753059600,23743.5,23768.25,23742,23758.5,2405 +1753061400,23758.75,23761.75,23753.5,23755,1049 +1753063200,23755,23761,23752.25,23760.25,873 +1753065000,23760,23761.5,23746.25,23748.5,1176 +1753066800,23748.25,23752.75,23742.5,23746,895 +1753068600,23745.75,23745.75,23733.5,23737.5,1002 +1753070400,23738,23756.25,23737.25,23755.75,1097 +1753072200,23755.75,23761.5,23754.5,23761,611 +1753074000,23761,23766.75,23753.5,23761.75,1026 +1753075800,23761.25,23766.75,23757.5,23759.5,967 +1753077600,23759.75,23785.5,23756.75,23782.25,2230 +1753079400,23783,23786,23764,23768.25,1734 +1753081200,23768,23787.25,23767.75,23781.25,2328 +1753083000,23780.75,23789.5,23776.5,23787,1448 +1753084800,23787,23799.5,23775,23785.5,3661 +1753086600,23785.25,23785.5,23773,23780.25,1218 +1753088400,23782,23790,23781,23786.5,957 +1753090200,23786.75,23787.25,23776.5,23780.5,1131 +1753092000,23780.75,23796.5,23777,23788.5,1928 +1753093800,23788.75,23789.5,23772,23781.75,2248 +1753095600,23782,23783.5,23767.5,23776,1870 +1753097400,23775.75,23782.25,23766,23768,1879 +1753099200,23768.5,23774.75,23761.75,23767.5,2382 +1753101000,23767.25,23773,23727,23729,6097 +1753102800,23729,23749.25,23714.75,23746.5,10775 +1753104600,23747.25,23887,23746.25,23866.25,56054 +1753106400,23867,23910.25,23867,23907.75,32496 +1753108200,23908,23915.75,23877.75,23888.25,26474 +1753110000,23888.5,23891,23869.75,23887.25,19641 +1753111800,23887.5,23895.75,23872.25,23876.5,16101 +1753113600,23876.5,23880.75,23849.75,23868.25,24789 +1753115400,23868.25,23901.25,23867,23896.25,18236 +1753117200,23896.25,23914,23895,23908.75,13872 +1753119000,23908.5,23914.5,23902,23902.25,9856 +1753120800,23902.5,23908.75,23892,23902.75,11167 +1753122600,23902.5,23903.5,23877.25,23881.5,15612 +1753124400,23881.5,23883.75,23851,23859.75,30324 +1753126200,23859.75,23869.25,23819.5,23835.75,38542 +1753128000,23835.5,23845.5,23829.25,23831,10926 +1753129800,23831,23839,23830.5,23838,2476 +1753135200,23830.5,23844,23827,23840.5,1424 +1753137000,23839.5,23841,23832.75,23834.5,579 +1753138800,23834.75,23840.5,23832,23840,690 +1753140600,23840,23841.5,23826.5,23837.75,1190 +1753142400,23837.5,23852.25,23836.25,23850,1687 +1753144200,23850.25,23850.25,23829,23831.5,1692 +1753146000,23831,23843.5,23826,23843.25,2076 +1753147800,23842.5,23858,23841,23856.75,1914 +1753149600,23856.5,23857,23841.25,23843,1409 +1753151400,23842.5,23846,23835,23838.25,964 +1753153200,23838.5,23840.25,23824.75,23826,1454 +1753155000,23825.5,23829,23812,23820,2226 +1753156800,23820,23821,23788,23795.25,3529 +1753158600,23795,23801.75,23792,23797.25,1084 +1753160400,23797,23800,23789.5,23796,1062 +1753162200,23796.25,23807.25,23793.5,23805.5,1459 +1753164000,23805.75,23810.5,23796.5,23804.75,1260 +1753165800,23804.75,23810.25,23801,23805,1177 +1753167600,23805,23838.5,23801.25,23835.25,4920 +1753169400,23835.25,23838.25,23774.25,23795.75,4551 +1753171200,23795.25,23807.5,23768,23778,5549 +1753173000,23778.5,23785.25,23762.5,23767.75,3000 +1753174800,23767.5,23777.75,23759.75,23768.5,2767 +1753176600,23768.25,23775.5,23758.5,23772.5,2205 +1753178400,23772.75,23792.75,23772.25,23781.25,3260 +1753180200,23782,23791.5,23768.5,23791,3171 +1753182000,23790.25,23815.5,23784.75,23799.25,4332 +1753183800,23798.5,23823.25,23791,23822.5,4754 +1753185600,23821.5,23832.25,23811.25,23831,4141 +1753187400,23830.75,23831.25,23816.25,23825.75,3428 +1753189200,23825.75,23837.75,23820,23836.75,6792 +1753191000,23837,23840.75,23603.75,23633.25,97298 +1753192800,23633,23690.25,23599,23660,56975 +1753194600,23659.75,23721,23657.75,23715,43790 +1753196400,23715.5,23721,23685.5,23699,27601 +1753198200,23699,23728.25,23692.25,23697.5,26574 +1753200000,23697.75,23715.5,23654.75,23664,25989 +1753201800,23664,23692,23650.5,23689.75,21294 +1753203600,23689.5,23741.75,23686.25,23734.5,20345 +1753205400,23734.5,23738.75,23698,23708.5,18073 +1753207200,23708,23720.75,23662,23706.75,23598 +1753209000,23706.25,23744.5,23704.5,23742.75,18747 +1753210800,23742.5,23748.75,23721.25,23730,17765 +1753212600,23729.75,23747,23710.25,23712.25,32388 +1753214400,23712.25,23714.75,23679,23684.25,17604 +1753216200,23684,23691,23679,23690,3126 +1753221600,23682.25,23696,23668.25,23670.25,2310 +1753223400,23670,23676.25,23661.25,23673,1607 +1753225200,23673.5,23747.5,23672,23727.75,5833 +1753227000,23727,23759,23717,23752.75,3855 +1753228800,23752.75,23758,23697,23699.75,5170 +1753230600,23700.25,23708,23689.5,23695.5,2567 +1753232400,23694.75,23734.25,23689.75,23726.75,3310 +1753234200,23726.25,23744.75,23720.5,23743,2975 +1753236000,23742.5,23743,23717,23725.75,2414 +1753237800,23724.25,23738.25,23723,23736.5,1052 +1753239600,23737.5,23746,23732,23743,970 +1753241400,23743.75,23744.25,23722.25,23729.25,1640 +1753243200,23729.25,23732,23723,23732,648 +1753245000,23732.25,23742.5,23730,23739.5,1098 +1753246800,23739.5,23745.25,23735.75,23745,907 +1753248600,23745.5,23750.5,23736.25,23741.5,1422 +1753250400,23742,23746.5,23734,23745,1371 +1753252200,23745,23762.25,23738.5,23759,2180 +1753254000,23758.5,23768.25,23743.5,23749,3741 +1753255800,23749.5,23753.75,23735.5,23751.75,2860 +1753257600,23750.5,23770.5,23748,23765.25,3645 +1753259400,23765.75,23772.75,23754,23770.25,2134 +1753261200,23770.25,23774.75,23751.25,23752,1703 +1753263000,23751.25,23766.25,23749.75,23762.25,1440 +1753264800,23763.75,23770.25,23755,23763,1580 +1753266600,23763.5,23772.5,23751,23752.25,2118 +1753268400,23752,23755,23723.75,23741,5145 +1753270200,23740.75,23753.5,23738.25,23748.5,2470 +1753272000,23747.5,23759.75,23732,23741.75,3702 +1753273800,23742,23742,23721.25,23727.75,5493 +1753275600,23727.5,23765.75,23724.5,23752.25,10016 +1753277400,23752.5,23754.75,23651.5,23657,63815 +1753279200,23656.5,23684.25,23637.75,23684,38924 +1753281000,23684,23694.5,23641.5,23690.5,26762 +1753282800,23690.5,23708.75,23670,23699,24002 +1753284600,23699.25,23784.5,23688,23748.75,39806 +1753286400,23748,23753.75,23683.75,23700.75,37114 +1753288200,23700.5,23726,23694.25,23719.5,17780 +1753290000,23719.25,23730.75,23704.75,23724.5,16747 +1753291800,23724.75,23760.75,23716.5,23754.25,25898 +1753293600,23754.75,23814.75,23754.25,23786.25,29341 +1753295400,23786.5,23797.75,23776,23792.5,17956 +1753297200,23793.25,23794,23775.5,23784.25,13840 +1753299000,23784,23815.75,23760,23815.5,37155 +1753300800,23815.5,23896.25,23794.25,23857.5,23031 +1753302600,23857.75,23909,23857,23902.25,8781 +1753308000,23893.25,23895.25,23876.5,23887.25,2410 +1753309800,23886.75,23890.75,23874,23878.5,1366 +1753311600,23879.75,23894.5,23876.75,23881.25,1351 +1753313400,23880.5,23896,23879.75,23892,1418 +1753315200,23891.25,23893.25,23873,23892,2100 +1753317000,23891.75,23898,23883.5,23885.5,1182 +1753318800,23885,23913.75,23880.75,23900.25,2610 +1753320600,23899.25,23902,23895.25,23899,1145 +1753322400,23899.25,23906,23891.75,23899.25,1384 +1753324200,23899.75,23902,23894,23895.75,608 +1753326000,23895.5,23896.75,23887.5,23888.5,860 +1753327800,23888,23890.5,23865,23870,1923 +1753329600,23870,23875.75,23863.5,23866.5,1157 +1753331400,23866.25,23874,23863.25,23871,845 +1753333200,23871,23875.75,23869.25,23871.25,939 +1753335000,23870.75,23871.75,23863.5,23864.75,962 +1753336800,23864.5,23882.5,23864.5,23869,2091 +1753338600,23869.5,23870,23844.75,23851,2499 +1753340400,23850,23855,23843.5,23852.5,2223 +1753342200,23852,23861.25,23844.75,23860.5,2045 +1753344000,23860.25,23875.5,23837.75,23874.75,3960 +1753345800,23875,23882.25,23871.5,23881.75,1964 +1753347600,23882,23884.5,23873,23879.25,1694 +1753349400,23879,23888,23877.5,23881,1610 +1753351200,23881.5,23885.75,23860.75,23861.25,2589 +1753353000,23861.5,23868.25,23854.5,23864.25,2145 +1753354800,23864.5,23885.5,23857.5,23881.75,2424 +1753356600,23881.25,23893.75,23876,23877.75,2883 +1753358400,23877,23883.25,23855,23870.75,3896 +1753360200,23870,23871.75,23818.25,23850.75,9922 +1753362000,23851.5,23870.25,23835.75,23864.75,9853 +1753363800,23865,23892,23825.25,23853.75,57493 +1753365600,23854.5,23856.25,23789.25,23823,42584 +1753367400,23823.5,23872,23820.25,23863.5,26402 +1753369200,23863.5,23888.75,23861.75,23871.5,24819 +1753371000,23871.75,23891.5,23859.75,23879,21282 +1753372800,23879,23879.75,23831,23842,23429 +1753374600,23842.5,23865.75,23834.75,23861.5,18769 +1753376400,23861.25,23914,23856.75,23880.75,23572 +1753378200,23880.5,23893,23871.75,23875.25,13265 +1753380000,23874.75,23913,23874,23905.75,19494 +1753381800,23906.25,23912,23867.5,23891.75,18883 +1753383600,23891,23915.5,23886.75,23906.75,17898 +1753385400,23906.5,23911.75,23863.25,23867.75,34111 +1753387200,23867.75,23884.75,23857.25,23883,11960 +1753389000,23883,23892,23881.75,23886,2876 +1753394400,23882.5,23911.5,23876,23900,2373 +1753396200,23899.75,23900,23891.25,23892.25,817 +1753398000,23891.75,23896.75,23882.5,23884,1119 +1753399800,23884.75,23900.75,23881,23897.25,1377 +1753401600,23897.5,23914.25,23891.5,23907.25,2886 +1753403400,23908,23908.5,23896.5,23905.25,1151 +1753405200,23905.75,23912.5,23900,23907,1198 +1753407000,23907.25,23925.75,23905,23917.75,2104 +1753408800,23918.5,23927.5,23915.75,23924.75,1170 +1753410600,23925,23927.25,23911,23912.5,1233 +1753412400,23913,23932.75,23911.75,23925.25,1397 +1753414200,23925.25,23928,23917.75,23919.25,1053 +1753416000,23919.5,23922.75,23912.5,23913.5,982 +1753417800,23912.75,23914.25,23883.5,23888.75,2173 +1753419600,23888.75,23900.5,23886.5,23899.25,1206 +1753421400,23898.75,23899.5,23893.25,23898.75,787 +1753423200,23899,23903.5,23895,23899.25,1126 +1753425000,23900,23903.25,23880,23881.75,1423 +1753426800,23882.5,23885,23858.25,23858.75,3758 +1753428600,23858.75,23868.25,23846,23857.25,3781 +1753430400,23858,23866.75,23839.75,23861,3560 +1753432200,23861.5,23872.25,23860.75,23866,2234 +1753434000,23866.5,23866.5,23847.25,23860,2062 +1753435800,23860,23868.25,23857.25,23865,1308 +1753437600,23865.25,23871,23861.5,23865.5,1467 +1753439400,23864.75,23882.25,23864.75,23878.75,1885 +1753441200,23879,23880,23860.75,23867,2192 +1753443000,23866.25,23870.75,23851.75,23856.25,2265 +1753444800,23856.25,23872.5,23850.5,23867.5,2933 +1753446600,23867.5,23877.5,23857.25,23862.25,4529 +1753448400,23862.25,23866.75,23837.75,23851.5,11154 +1753450200,23851,23899,23821.75,23880.25,53141 +1753452000,23880.5,23907,23875,23896,33627 +1753453800,23896,23914.5,23882,23896.25,28397 +1753455600,23896.25,23913.75,23883.75,23911,20383 +1753457400,23910.5,23920.25,23893.25,23912,18664 +1753459200,23912,23962.5,23907,23955,28347 +1753461000,23955,23967,23937,23941.5,16335 +1753462800,23941.25,23943,23923,23936.75,15275 +1753464600,23936.25,23946,23927.25,23930,13696 +1753466400,23930.5,23950.75,23915,23943.5,16323 +1753468200,23943.75,23950.5,23929.75,23934,14315 +1753470000,23934,23946.5,23929.25,23930.5,12140 +1753471800,23930.5,23941.75,23899.25,23913.5,32401 +1753473600,23913.5,23930.25,23898,23927.25,14096 +1753475400,23927.25,23939.75,23926,23938.75,4091 +1753653600,24011,24049.25,23997,24001.5,5516 +1753655400,24001.25,24016,23995,24006.25,2005 +1753657200,24007,24039.75,24004,24030.75,2963 +1753659000,24031,24047,24024,24024.75,1997 +1753660800,24025,24037,24016.25,24029.5,2023 +1753662600,24029.75,24036.25,24024.75,24034.75,1017 +1753664400,24034.5,24035.5,24022,24029.75,1450 +1753666200,24029.25,24034.25,24024.5,24033.75,1137 +1753668000,24032.75,24044,24028.25,24043.25,1092 +1753669800,24043.75,24057.5,24040,24042.75,2088 +1753671600,24042.5,24043.75,24035.25,24036.5,979 +1753673400,24035.75,24042.75,24032.75,24039.5,644 +1753675200,24040.25,24045,24036,24044,669 +1753677000,24043,24056.25,24041,24051,1227 +1753678800,24050.5,24060.75,24049.75,24057.5,1075 +1753680600,24057.5,24069.75,24053.5,24065,1856 +1753682400,24064.75,24076.25,24061,24061.75,2037 +1753684200,24061.25,24064.75,24051,24051.75,1747 +1753686000,24051.5,24058.5,24034.25,24037,3426 +1753687800,24035.5,24042.5,24024.5,24038.5,3129 +1753689600,24038.75,24040.25,24024.5,24029.5,3038 +1753691400,24029,24034.75,24024.75,24027.75,1414 +1753693200,24028,24033.5,24014,24021,1788 +1753695000,24021,24027.5,24013.25,24017.75,1339 +1753696800,24017,24018,24004.25,24008.75,2087 +1753698600,24008.75,24010.25,23975.75,23985.25,4449 +1753700400,23984.5,23996.5,23981,23988,3495 +1753702200,23987.75,23998.5,23986.5,23993,2127 +1753704000,23992.5,24002,23977.25,23999.5,4211 +1753705800,23999.5,24012,23986.75,24005.5,4647 +1753707600,24005.25,24007,23957.25,23963.5,12940 +1753709400,23963.75,24012.25,23955.75,24011,53260 +1753711200,24011.25,24020,23964.5,23993.75,40038 +1753713000,23994.25,24010,23973.5,23984,26778 +1753714800,23984.5,23991,23927.75,23971.5,31200 +1753716600,23971.5,23991,23968.25,23984.5,18747 +1753718400,23985,24000.25,23965,23985.25,19788 +1753720200,23985,23985.75,23965.25,23976.75,16871 +1753722000,23977,23979.25,23946,23956,19293 +1753723800,23956,23977.5,23949.75,23952.25,14783 +1753725600,23952,23962,23931,23953.5,21478 +1753727400,23953.5,23961.5,23936.75,23954,14482 +1753729200,23953.5,23957,23941,23953.25,14655 +1753731000,23953.25,23987.25,23946.25,23982.75,31515 +1753732800,23982.75,23999.5,23980,23996.25,13697 +1753734600,23996.25,24003.75,23994.25,24000.25,3115 +1753740000,23995.25,24019.25,23994,24014.75,2036 +1753741800,24014.75,24022,24011.25,24017.75,1465 +1753743600,24017,24022.25,24008.5,24015,1460 +1753745400,24015.75,24022,24014,24019.25,706 +1753747200,24019.75,24026,24007.5,24022.5,2203 +1753749000,24022.5,24028,24020.5,24024.5,1172 +1753750800,24024.5,24036,24021.25,24031.5,1669 +1753752600,24031,24033.25,24017,24018.5,1189 +1753754400,24018.75,24030.25,24012.25,24021.25,1408 +1753756200,24021.5,24029.5,24016.25,24029,858 +1753758000,24028.75,24038.5,24027.5,24030.5,1248 +1753759800,24030,24035.75,24026.75,24034.25,714 +1753761600,24034.75,24043,24033,24036.25,997 +1753763400,24036.25,24040,24030.25,24033.75,705 +1753765200,24033,24040.25,24032,24037.25,436 +1753767000,24036.75,24045,24034.75,24038.25,671 +1753768800,24038.75,24046,24035.25,24035.75,1031 +1753770600,24035.75,24045.5,24032.5,24036.25,1717 +1753772400,24036.5,24052.75,24036,24052,2239 +1753774200,24051.75,24089.5,24050,24079.5,5094 +1753776000,24079.25,24084.25,24066.5,24078.5,3069 +1753777800,24078,24081.75,24070.25,24073.5,1700 +1753779600,24073.75,24082.5,24070.75,24073.75,1969 +1753781400,24074,24098,24073.5,24090.25,3203 +1753783200,24089.5,24100,24084.5,24087,3049 +1753785000,24087.5,24095.75,24083.25,24090,2273 +1753786800,24090,24097.75,24080.75,24086.25,3036 +1753788600,24086.25,24092,24069.5,24091.25,3450 +1753790400,24091.75,24104.5,24082,24086,4337 +1753792200,24086.25,24090.25,24063.5,24070,4367 +1753794000,24070.25,24093,24066.25,24086.5,8728 +1753795800,24086.25,24143.5,24046.75,24072,71047 +1753797600,24079.5,24084.5,24029.75,24050.5,39884 +1753799400,24050,24067.5,24005.5,24019.25,41442 +1753801200,24018.5,24033.5,23949,23954.75,43114 +1753803000,23954.75,24010.75,23929.25,23994.75,48718 +1753804800,23994.75,24004.75,23955.25,23968.25,28091 +1753806600,23968.5,23999,23939.5,23998.25,24617 +1753808400,23998.5,24016.75,23990.5,23997.25,21189 +1753810200,23997,24004.75,23953,23982.5,27611 +1753812000,23982.5,23993.5,23958.75,23968,19135 +1753813800,23968.5,23998.5,23964.75,23970,17521 +1753815600,23969.25,23977,23948.25,23949.75,17448 +1753817400,23949.5,23955.5,23912.25,23948,48808 +1753819200,23948.25,23953.5,23937.5,23945.5,11144 +1753821000,23945.5,23950,23936.5,23943,2832 +1753826400,23943,23961,23940.25,23952.5,2188 +1753828200,23952.5,23965.75,23949.75,23961.5,1036 +1753830000,23961.5,23967.5,23957.5,23966,973 +1753831800,23965.75,23972.5,23956.25,23966,1523 +1753833600,23965.75,23980.25,23962.5,23970.75,1735 +1753835400,23971.25,23981.75,23970.5,23977.25,1171 +1753837200,23976.5,23981,23963.75,23964.75,1306 +1753839000,23964.25,23984.75,23957.25,23976.25,1866 +1753840800,23977,23985.5,23976.25,23977.5,1166 +1753842600,23977,23987.5,23971.25,23984.5,1213 +1753844400,23984.75,23992.25,23984,23986.5,1142 +1753846200,23986.5,23997.75,23985.25,23989.5,895 +1753848000,23990,23998.75,23990,23995,674 +1753849800,23995.5,23996.5,23989.75,23994.75,564 +1753851600,23994,23994.75,23979,23993.25,1125 +1753853400,23993.5,24000.75,23993,23994.5,986 +1753855200,23994,24001.5,23989.5,24000.75,1267 +1753857000,24000.5,24000.5,23987.25,23990.25,979 +1753858800,23990,23993.5,23965,23983.25,3152 +1753860600,23984,23999.25,23982.75,23991,2059 +1753862400,23990.25,24003.5,23969.25,23971.5,2674 +1753864200,23971.25,23980.25,23953.25,23973.5,2754 +1753866000,23973.5,23989,23972.25,23977.25,1893 +1753867800,23976.75,23984,23965.75,23983.25,2096 +1753869600,23984,23996.75,23979.75,23990,2608 +1753871400,23989.75,23999.5,23985.5,23999.5,1652 +1753873200,23999,24007.5,23988.75,24003,2401 +1753875000,24003,24013,23995,23998.75,3412 +1753876800,23998.75,23999,23962.5,23976.5,6482 +1753878600,23974,23997,23964.5,23982,7390 +1753880400,23980.75,23983.5,23961.5,23977.75,7367 +1753882200,23978,24017.25,23941.75,23974.75,51683 +1753884000,23974.5,24013,23958,23995,31302 +1753885800,23995,24032.25,23995,24006.5,24890 +1753887600,24006,24016.5,23966.5,23978.25,25032 +1753889400,23978.5,24021.5,23966.75,24020.75,18186 +1753891200,24020.75,24038,24007.75,24026.5,17631 +1753893000,24026.25,24033,24010.25,24025,12516 +1753894800,24025,24032,24015.25,24017,10885 +1753896600,24017.25,24042,24014,24035.75,11389 +1753898400,24033,24050.75,24002,24046,20378 +1753900200,24046.25,24080.5,23891.25,23903.75,67428 +1753902000,23903.25,23959,23847.5,23886.25,67685 +1753903800,23886.25,23981.25,23873.5,23975,49955 +1753905600,23975,24180,23961.5,24152.5,43111 +1753907400,24151.75,24163.25,24145,24152.75,7766 +1753912800,24196,24235.25,24177,24193.25,5423 +1753914600,24193.25,24223.5,24192.75,24219.75,3195 +1753916400,24219,24231,24213.75,24224.25,2541 +1753918200,24223.25,24227.5,24215.25,24216,1592 +1753920000,24216.5,24238.5,24203,24227.5,3289 +1753921800,24227.75,24249.5,24224,24244.75,2705 +1753923600,24244.75,24258.5,24237,24258.5,2250 +1753925400,24257.75,24271,24251,24260.75,2674 +1753927200,24260.25,24270.75,24258.5,24268.75,1926 +1753929000,24268.5,24284,24267.5,24278,2047 +1753930800,24277.5,24279.75,24269.5,24275.5,1458 +1753932600,24275.5,24291.75,24273.75,24288.75,1696 +1753934400,24289.25,24292,24277.75,24279.75,1612 +1753936200,24279,24300,24274.5,24296.25,2142 +1753938000,24296.75,24300.75,24280.5,24281.75,2127 +1753939800,24282.25,24293.5,24275.5,24291.25,1743 +1753941600,24290.75,24297.25,24275.5,24279.5,2379 +1753943400,24280.25,24290.5,24268,24288,2504 +1753945200,24288.5,24306.5,24274.25,24302,4690 +1753947000,24302.75,24336,24294.5,24316.5,5422 +1753948800,24316.25,24317.25,24291,24298.5,4190 +1753950600,24298.5,24313.25,24285.25,24290.25,3228 +1753952400,24291,24298,24281.25,24289.25,2356 +1753954200,24289.5,24290.25,24273,24274.75,2489 +1753956000,24274.5,24287.75,24272.25,24283.5,1678 +1753957800,24284,24294.25,24264,24268,2886 +1753959600,24267.25,24291.75,24257.75,24263,5445 +1753961400,24263,24270.5,24243.75,24254.5,4801 +1753963200,24254.5,24289.5,24247,24286.5,6529 +1753965000,24288.5,24303,24263.25,24292.75,9363 +1753966800,24292.5,24295,24233,24238.25,12506 +1753968600,24238.25,24243,24100.25,24162.25,86353 +1753970400,24162.25,24191,24112.75,24130.75,43573 +1753972200,24131,24147.75,24025.75,24033,48077 +1753974000,24032.25,24075.5,23974.25,24025.75,51602 +1753975800,24026.25,24076,24021,24075.25,29236 +1753977600,24074.75,24105.75,24063.5,24096.75,21286 +1753979400,24097.25,24108,24048.5,24061,23156 +1753981200,24061.25,24062.75,23927.25,23945,37069 +1753983000,23945.25,23986.5,23856,23880.5,51839 +1753984800,23880.75,23910.5,23796.5,23908.75,52442 +1753986600,23909,23956.75,23900.75,23905.75,34086 +1753988400,23905.75,23934,23860.5,23869,32241 +1753990200,23869,23906,23802,23845.25,68555 +1753992000,23845,23949.75,23781.5,23812.25,26270 +1753993800,23812.5,23878,23806.5,23820.5,14093 +1753999200,23799.5,23838.5,23787.5,23798.5,5155 +1754001000,23799,23807,23732.75,23776,6681 +1754002800,23777.5,23800.5,23756,23773,4296 +1754004600,23773,23794,23764.75,23788.5,2726 +1754006400,23788.5,23794.5,23722.5,23740,5104 +1754008200,23739,23781,23735,23771.25,3489 +1754010000,23770.75,23811,23763,23804,3932 +1754011800,23804.5,23819.75,23802,23813.25,3352 +1754013600,23813.5,23827.25,23805.5,23818,2369 +1754015400,23817,23831,23807.5,23823.5,2139 +1754017200,23824,23830.5,23817.25,23827.5,1741 +1754019000,23828,23833.5,23793.25,23795.5,1773 +1754020800,23795.5,23812.5,23786.25,23805.5,1803 +1754022600,23806.75,23811.5,23797.5,23809.5,969 +1754024400,23808.75,23816,23796,23798,1105 +1754026200,23797.5,23806,23781.25,23783.75,1846 +1754028000,23783.25,23787.5,23751.25,23753.5,2431 +1754029800,23752.75,23770.75,23746.5,23760.75,2804 +1754031600,23759.75,23769.5,23676,23677,8045 +1754033400,23676,23694,23618.25,23660.5,10418 +1754035200,23660.75,23663.5,23562,23573.75,13114 +1754037000,23573.5,23618.75,23553.5,23605,9424 +1754038800,23604.75,23631.25,23583.5,23585.5,7271 +1754040600,23585,23626,23576.75,23618.75,5094 +1754042400,23617.75,23618.5,23573.75,23594.5,7329 +1754044200,23593.5,23596,23522.5,23545.75,8511 +1754046000,23546.75,23603.25,23542.5,23594.25,6579 +1754047800,23594.5,23620.5,23589.75,23617,6381 +1754049600,23616.75,23629.5,23599.5,23614,7850 +1754051400,23612,23658.5,23550.5,23559.25,31607 +1754053200,23559.5,23593.25,23536.75,23579,20829 +1754055000,23578.5,23586.75,23349,23374,97682 +1754056800,23371,23476,23291,23475.75,74850 +1754058600,23475.75,23513.75,23410.25,23420.75,61702 +1754060400,23420.75,23450.5,23390.75,23393.75,36113 +1754062200,23393.5,23509.75,23387,23498,34552 +1754064000,23497.25,23536.5,23491.25,23499.25,27584 +1754065800,23499.5,23510.5,23363.75,23370,35792 +1754067600,23370,23390.75,23328,23341.75,34847 +1754069400,23341,23372.5,23318.25,23336,26118 +1754071200,23335.75,23389.5,23266,23382,36175 +1754073000,23382.5,23433.75,23339.25,23361.25,31803 +1754074800,23361.25,23390.75,23345.5,23368.5,24199 +1754076600,23367.75,23435.5,23327.25,23371.5,55617 +1754078400,23372,23385.25,23362.5,23377.5,14859 +1754080200,23377.25,23379,23358.5,23361,4094 +1754258400,23341,23388.25,23312.75,23353.25,7649 +1754260200,23353.25,23406.75,23348.75,23399.75,3423 +1754262000,23400.5,23422.5,23372.75,23412.5,3615 +1754263800,23412.25,23418.25,23375.25,23418.25,3906 +1754265600,23418.5,23436,23407.5,23428,3276 +1754267400,23429,23454.75,23411.5,23447,3893 +1754269200,23447,23456.5,23422.75,23441.75,4274 +1754271000,23443,23464,23439.25,23450,2652 +1754272800,23449.5,23462.5,23441,23454.25,2491 +1754274600,23453.5,23473.25,23450.5,23469.5,1901 +1754276400,23470,23473,23457.25,23464.5,1689 +1754278200,23466,23479.5,23461,23478.5,1355 +1754280000,23478,23478.75,23443.5,23458.75,2046 +1754281800,23458.5,23472.5,23452.5,23461,1445 +1754283600,23461,23472.75,23452.25,23471.25,1298 +1754285400,23471.25,23487,23468.5,23474,2700 +1754287200,23474.25,23491.5,23456,23475.5,3106 +1754289000,23475,23487.25,23438.5,23481.75,3298 +1754290800,23482.25,23509.5,23469.25,23506.75,4589 +1754292600,23506.25,23535.75,23496.75,23502.25,5402 +1754294400,23502.25,23543.25,23497,23526.5,4502 +1754296200,23527,23554.25,23522.25,23551.75,3555 +1754298000,23551.25,23564,23545,23548.25,2913 +1754299800,23548.5,23568.5,23545,23546.25,2665 +1754301600,23546,23561.25,23543.25,23559.75,2300 +1754303400,23559.75,23569,23547.25,23552.75,3733 +1754305200,23553.25,23553.25,23522.5,23549,4764 +1754307000,23549.25,23567,23530.5,23535.75,3614 +1754308800,23536.5,23565.25,23527.75,23563,3656 +1754310600,23563.5,23572.75,23551.5,23567,5951 +1754312400,23566.5,23589.25,23561.5,23585.5,10394 +1754314200,23585,23748.75,23579.75,23737,67937 +1754316000,23737.75,23755.25,23705,23740.5,34890 +1754317800,23741,23745.75,23685,23706,33274 +1754319600,23706,23714.5,23678.75,23702,23138 +1754321400,23702,23754.5,23689,23745,20827 +1754323200,23745.25,23767.5,23739,23754.75,18867 +1754325000,23755,23770.5,23744.25,23761.5,13417 +1754326800,23761,23775.5,23756.75,23771.25,12680 +1754328600,23771.5,23776.25,23732.25,23759,17983 +1754330400,23759.25,23774.75,23749.75,23756.75,14436 +1754332200,23756.25,23768,23746.75,23752.5,12168 +1754334000,23752,23794,23745.25,23757.5,19369 +1754335800,23757.5,23798.25,23744.25,23787.75,38976 +1754337600,23788.25,23830.75,23776,23827.25,18255 +1754339400,23826.75,23843.5,23823.5,23841.75,5562 +1754344800,23845,23851,23815.5,23817.5,2247 +1754346600,23817.75,23821.25,23807.25,23817.75,1638 +1754348400,23818.25,23840.5,23814.75,23817.75,1621 +1754350200,23817,23826.25,23805.75,23825.75,2040 +1754352000,23825,23825.5,23804.75,23813.25,1857 +1754353800,23813.75,23865.5,23812.5,23838.25,3961 +1754355600,23837.5,23863.5,23828,23837.75,3286 +1754357400,23838.25,23845.75,23826,23831.75,1774 +1754359200,23831.25,23836,23823.25,23827.5,870 +1754361000,23827.75,23839,23823.75,23831.25,822 +1754362800,23832,23834,23816,23826.25,1090 +1754364600,23826.5,23848.25,23826.5,23833.5,1569 +1754366400,23833,23836.5,23828,23834.75,723 +1754368200,23835,23850.75,23834.5,23850,899 +1754370000,23850.5,23857,23842.25,23855.75,1138 +1754371800,23856.25,23858.5,23852,23853.75,822 +1754373600,23854.5,23867.75,23847,23859.25,1738 +1754375400,23859,23885.5,23856.75,23876.5,2032 +1754377200,23877,23888.25,23845.75,23847.25,2870 +1754379000,23848,23853.25,23814.5,23820.75,4508 +1754380800,23821.5,23834,23803.5,23828.5,4990 +1754382600,23828,23829.25,23815.75,23822.25,1792 +1754384400,23823,23831.75,23817,23824.5,2735 +1754386200,23824.25,23841.25,23821.75,23839.5,2177 +1754388000,23839.5,23873.25,23835.75,23866.25,3622 +1754389800,23866.5,23883.75,23856.5,23876.75,3242 +1754391600,23875.75,23885,23864.25,23864.5,3167 +1754393400,23864.5,23887.25,23853,23875,4787 +1754395200,23874.75,23895.25,23834,23861.5,9008 +1754397000,23861,23872,23842.75,23851.5,6216 +1754398800,23851.75,23863,23830.25,23838.75,10019 +1754400600,23839.25,23888.25,23794.5,23865.25,53703 +1754402400,23865.5,23865.5,23752.75,23780.5,51139 +1754404200,23780.75,23782.5,23629.25,23672.25,54386 +1754406000,23672,23710.75,23643,23661.75,37853 +1754407800,23661.75,23678.25,23604.5,23647.25,34721 +1754409600,23646.75,23702,23644.25,23688.75,23952 +1754411400,23688.25,23716.25,23628,23671.5,28065 +1754413200,23671,23706.5,23657.75,23700.75,17531 +1754415000,23701.75,23743,23692,23732.25,16432 +1754416800,23732,23740,23667,23670,21578 +1754418600,23669.75,23686.25,23606,23638,29224 +1754420400,23638.75,23665.25,23628.25,23662.25,20529 +1754422200,23662.25,23669.75,23612.25,23624.5,36603 +1754424000,23624.25,23657.75,23586.25,23601.75,15653 +1754425800,23603.25,23603.25,23575.5,23583,5537 +1754431200,23582.75,23603.75,23536.5,23561.75,5548 +1754433000,23561,23578.5,23555.25,23577,1939 +1754434800,23575.5,23588.5,23566.5,23571.5,1844 +1754436600,23571.5,23583.25,23544,23544,2830 +1754438400,23543.25,23580,23540.75,23576,2640 +1754440200,23575.25,23585.75,23558,23563.5,2133 +1754442000,23563,23575.25,23555,23567.5,1623 +1754443800,23566.5,23631.25,23565.25,23627.5,4052 +1754445600,23627.75,23645,23614,23645,2404 +1754447400,23643.75,23659.25,23638.25,23646.25,3201 +1754449200,23647,23656.5,23635.25,23647.75,1900 +1754451000,23648.5,23661,23645.25,23657,1174 +1754452800,23657.5,23664.5,23651.25,23657.25,1017 +1754454600,23658.25,23662,23648.5,23653.75,1132 +1754456400,23653.25,23663,23645.75,23661.75,1185 +1754458200,23662.25,23692.75,23660.75,23675.75,2779 +1754460000,23675.5,23693,23671.5,23688.5,2416 +1754461800,23688.25,23698,23678.5,23683.25,1673 +1754463600,23683.25,23713,23682,23698,4171 +1754465400,23698,23715,23694,23711,2522 +1754467200,23712,23718,23679.25,23679.75,3744 +1754469000,23681,23682,23647,23657.25,3653 +1754470800,23658.25,23671.25,23638.5,23642.5,3562 +1754472600,23642.5,23644.75,23622.75,23637,3110 +1754474400,23638.25,23647.75,23611.5,23639.5,4747 +1754476200,23639.75,23642.75,23598.25,23635,4700 +1754478000,23635.25,23669,23628.5,23668.25,5537 +1754479800,23668,23687.75,23664,23667,3665 +1754481600,23666.75,23677.5,23631.25,23641.5,6399 +1754483400,23641,23674.75,23637.75,23670,4650 +1754485200,23669.25,23684.75,23656,23659.75,7043 +1754487000,23660.25,23735.5,23639.5,23692.25,71673 +1754488800,23692.5,23776,23655.25,23690.5,51200 +1754490600,23691,23778,23670.5,23773.25,40375 +1754492400,23773.5,23822.25,23749,23814.75,35524 +1754494200,23814.75,23866.5,23789.5,23859,41235 +1754496000,23858.75,23876.75,23848,23859.75,22652 +1754497800,23859.5,23880.5,23836.75,23862,20688 +1754499600,23861.75,23876.5,23849.5,23868.5,13647 +1754501400,23868.5,23887.5,23854.5,23864,14586 +1754503200,23864,23913.75,23861.5,23911,19374 +1754505000,23911.25,23926.25,23901.25,23907,17963 +1754506800,23906.5,23931,23903,23921.75,15137 +1754508600,23921.5,23936.25,23898.25,23915.75,35348 +1754510400,23915.75,23916.75,23889,23902.75,13878 +1754512200,23902.5,23905.5,23891,23904.25,4085 +1754517600,23909.5,23961,23875.5,23957.75,7104 +1754519400,23957.75,23972,23942.25,23952,3924 +1754521200,23952,23968,23947.25,23951.5,2592 +1754523000,23952,23959.5,23935.25,23943,2602 +1754524800,23942.75,23982.25,23935.25,23976.5,3481 +1754526600,23977,23993,23976,23979,3180 +1754528400,23979,23988.25,23972.5,23979,1876 +1754530200,23979,24002.25,23969,23987.5,2882 +1754532000,23986.75,23996.5,23980.5,23981.75,2071 +1754533800,23981.75,23989.75,23976.25,23979,1592 +1754535600,23979.25,23990,23974.25,23979,1038 +1754537400,23979.5,23989.75,23976.75,23981,933 +1754539200,23980.75,23990.25,23971.25,23971.25,874 +1754541000,23971.75,23977.5,23948.25,23955.75,2107 +1754542800,23955.25,23967.25,23945.5,23965.75,1749 +1754544600,23965.75,23974.5,23960,23974,1408 +1754546400,23973.25,23984.25,23963.5,23982.25,2480 +1754548200,23983.25,23988,23958.25,23963,1595 +1754550000,23963,24004,23961.75,23974.25,3588 +1754551800,23972.25,24004.5,23971,24000,2462 +1754553600,23999.75,24065.75,23998.5,24058.75,6888 +1754555400,24059.5,24064,24031,24046.75,3996 +1754557200,24047,24070.25,24028.75,24070,3712 +1754559000,24070,24099.5,24059.75,24092.25,4848 +1754560800,24093,24117.25,24089,24100.5,6609 +1754562600,24100.25,24114.5,24087.5,24108.25,4389 +1754564400,24108.75,24130,24097,24104.75,5353 +1754566200,24104.75,24104.75,24071,24073,5438 +1754568000,24072.25,24096.5,24066.75,24089.75,5120 +1754569800,24087.75,24105,24073.5,24088,6344 +1754571600,24088.75,24109.5,24081.25,24092.5,7284 +1754573400,24092,24149.75,24061,24145.5,67242 +1754575200,24145,24162,24033.5,24066,54350 +1754577000,24065.25,24083.75,24007,24029.25,38257 +1754578800,24029.25,24049.5,23987.5,24000.25,32763 +1754580600,24001.25,24022,23968,23988.5,24806 +1754582400,23988.5,24004.75,23951,23984.5,23631 +1754584200,23984,23998.75,23881,23952.5,34030 +1754586000,23951.25,23979,23898,23899.5,25983 +1754587800,23898.25,23928,23872,23910.25,24262 +1754589600,23909.75,23921.5,23820,23861.25,28058 +1754591400,23860.5,23912.25,23839.25,23897,21052 +1754593200,23897.5,23908.75,23870.75,23886.25,17102 +1754595000,23887,23994.75,23885.25,23992,36433 +1754596800,23992.5,24025,23990.25,24004.75,16206 +1754598600,24005,24015.5,23992,24012.75,3322 +1754604000,24009.25,24059,24007,24052.25,4005 +1754605800,24052.5,24055.5,24032.25,24045.25,2404 +1754607600,24045.5,24048.5,24034.5,24040.5,1304 +1754609400,24039.75,24042,24028,24030.25,1375 +1754611200,24031.5,24058.5,24019.5,24056.5,2665 +1754613000,24057,24074,24050.75,24063,2605 +1754614800,24063,24069.5,24045.5,24056,1553 +1754616600,24056.5,24061.5,24049.75,24053.5,1011 +1754618400,24054.5,24070.5,24053.5,24067,1074 +1754620200,24066.75,24070.75,24063.5,24066.75,643 +1754622000,24065,24068.75,24056.75,24058,944 +1754623800,24058.25,24058.25,24042.25,24044.75,1497 +1754625600,24044,24047.5,24028.5,24038.5,1255 +1754627400,24037.75,24045.25,24027.5,24033.75,1074 +1754629200,24034.5,24045,24019,24024.5,1570 +1754631000,24023.75,24036.75,23994,24000,2476 +1754632800,24001.25,24040.25,23999.75,24039.25,2579 +1754634600,24039.25,24045.5,24024,24028.25,1400 +1754636400,24027,24041,24016,24030,1673 +1754638200,24030,24042.5,24018.25,24019.25,1286 +1754640000,24020,24050.75,24018.75,24046.25,2488 +1754641800,24046,24050.5,24036.5,24044.75,1422 +1754643600,24045.25,24069,24042.25,24059.75,2108 +1754645400,24060,24063.25,24051,24053.25,1890 +1754647200,24053.5,24066.75,24051.5,24054.75,1628 +1754649000,24054,24065.75,24053,24057.75,1698 +1754650800,24058.25,24071.75,24052.25,24063,3344 +1754652600,24063.25,24073,24059,24065.25,2403 +1754654400,24065.75,24067.25,24010,24023.25,7462 +1754656200,24022.5,24038.5,24009.25,24024.25,6289 +1754658000,24024.5,24038.25,24012.25,24032.5,7112 +1754659800,24032.75,24140.25,24021,24134.5,54574 +1754661600,24134.75,24174.5,24117.25,24166.75,44055 +1754663400,24167,24194,24136,24143.25,34084 +1754665200,24143.25,24172.75,24134.5,24157.5,24892 +1754667000,24157,24172.75,24103,24171.5,34048 +1754668800,24171,24198.5,24165.5,24182.25,23825 +1754670600,24182.5,24190.75,24166.25,24168,16881 +1754672400,24168,24180,24146.25,24152.5,21941 +1754674200,24152.25,24194.5,24151.25,24190.75,14869 +1754676000,24191.5,24215,24180.75,24198,20794 +1754677800,24197.75,24209.5,24192.5,24202,11696 +1754679600,24202.5,24212,24194.75,24198,14164 +1754681400,24197.75,24211,24168.75,24205.5,40152 +1754683200,24205.5,24256,24204,24244,15279 +1754685000,24244,24258.75,24238,24256.5,4101 +1754863200,24255,24261.75,24216,24227,4679 +1754865000,24227,24230.75,24219.5,24222.75,1010 +1754866800,24222.75,24233.25,24197.75,24197.75,2048 +1754868600,24198,24206.75,24192,24199,1734 +1754870400,24198.75,24228.5,24197.75,24224,2875 +1754872200,24224.25,24228.5,24216.5,24224,1265 +1754874000,24223.5,24234.25,24217,24234,1533 +1754875800,24233.5,24253.75,24233.25,24249.25,2777 +1754877600,24249,24261.5,24247.5,24249.5,2335 +1754879400,24249.25,24252.25,24241,24247.75,1223 +1754881200,24248,24264,24246.25,24251.75,2621 +1754883000,24251.75,24253.25,24241.25,24245.75,1039 +1754884800,24245.75,24249.25,24231.5,24232.5,1440 +1754886600,24231.75,24235.5,24225,24233,1149 +1754888400,24233,24240,24228,24230.75,955 +1754890200,24230.25,24237,24222.5,24229.75,1220 +1754892000,24230.5,24241.75,24220.25,24226.25,1957 +1754893800,24225,24251.5,24223.75,24251.5,1442 +1754895600,24250.75,24255.5,24231.5,24232,2240 +1754897400,24232.25,24234,24184.25,24197.75,3680 +1754899200,24197.25,24200.25,24158.75,24181.25,5535 +1754901000,24181,24196.5,24177.25,24192.5,2850 +1754902800,24191.75,24213.25,24189.5,24212.75,2622 +1754904600,24213.25,24222.75,24211.25,24214.25,2020 +1754906400,24213.75,24235.25,24209.5,24229,2220 +1754908200,24229.25,24231.25,24200.75,24216.5,2087 +1754910000,24216.25,24228.25,24210.25,24212.75,2377 +1754911800,24212.5,24231.5,24210,24226.5,1783 +1754913600,24226.25,24247.25,24219.75,24225.25,4542 +1754915400,24224.5,24226.5,24198.75,24213.5,4850 +1754917200,24213.5,24217.75,24191.75,24206,8606 +1754919000,24206.75,24236.25,24171.75,24235.75,49811 +1754920800,24235.75,24258.5,24213.5,24242.5,31320 +1754922600,24243,24252.25,24210.25,24218,24400 +1754924400,24217.75,24242.5,24206,24225.75,22349 +1754926200,24225.25,24255.25,24207,24255.25,25507 +1754928000,24254.75,24295.5,24248,24276.5,26762 +1754929800,24276.25,24280.5,24224.25,24227.5,21408 +1754931600,24227.75,24244,24214.25,24219.5,15469 +1754933400,24219.25,24227.75,24179.5,24188.75,22278 +1754935200,24189,24192.25,24166.5,24173.5,24499 +1754937000,24173.75,24189.75,24141.75,24177.25,21201 +1754938800,24177.5,24181.25,24145.25,24153.25,16016 +1754940600,24153.25,24159.5,24078.5,24129.5,45362 +1754942400,24129.5,24139.75,24107,24114.5,12134 +1754944200,24114.5,24121.75,24113,24120.5,2133 +1754949600,24126,24141,24106.25,24107.5,2663 +1754951400,24107.75,24132.75,24105.5,24132.5,1627 +1754953200,24132,24138.5,24116.5,24126,1202 +1754955000,24124.5,24137.5,24122,24127.25,990 +1754956800,24127,24152.5,24119,24148,2557 +1754958600,24148.25,24157.75,24128.5,24129.75,1743 +1754960400,24129.75,24140,24123.75,24132.25,1679 +1754962200,24131.25,24150.25,24122.5,24149.75,1303 +1754964000,24150.5,24158.25,24143,24145,1161 +1754965800,24145.5,24153.75,24139.25,24142.5,675 +1754967600,24142.25,24156,24142.25,24152,758 +1754969400,24152.5,24154,24144,24148.5,365 +1754971200,24147,24148.25,24141,24146.75,367 +1754973000,24146,24167.75,24141.25,24162.5,1202 +1754974800,24163,24164.25,24092.25,24123.25,4345 +1754976600,24123.25,24124,24087,24120.5,2977 +1754978400,24121,24159.75,24118.5,24157.75,2039 +1754980200,24158.25,24159.5,24136.25,24139.75,1374 +1754982000,24139.75,24166.5,24135.25,24154.75,2412 +1754983800,24155.5,24161.25,24129.5,24157,1627 +1754985600,24156.75,24163.5,24138.75,24141.5,1904 +1754987400,24142.25,24147.75,24125.75,24132.25,1308 +1754989200,24132.25,24140.75,24127,24136.25,1091 +1754991000,24136.5,24143.5,24125,24127,1492 +1754992800,24127,24136.25,24117,24125.5,1957 +1754994600,24125.5,24133,24120.75,24126.25,1325 +1754996400,24126.5,24127.25,24099.5,24115,2418 +1754998200,24115,24133.25,24101.5,24131.5,2877 +1755000000,24132,24170,24129.75,24159.75,4787 +1755001800,24153.75,24313.25,24153.5,24264.25,29774 +1755003600,24263.5,24275,24213.75,24223.75,17444 +1755005400,24224,24299.25,24140.25,24144,76514 +1755007200,24144.75,24252.75,24113,24243.75,50470 +1755009000,24243.75,24272.75,24223.5,24267.75,28776 +1755010800,24267.75,24352.25,24264,24324.5,41889 +1755012600,24324.25,24362,24312.25,24359,24547 +1755014400,24358.5,24374.25,24337.25,24369.75,18523 +1755016200,24370.25,24401.75,24365.5,24390.75,19860 +1755018000,24391.25,24397,24377.25,24379,13742 +1755019800,24379,24407,24376.5,24405.5,13473 +1755021600,24405.25,24423.75,24399,24410.75,14940 +1755023400,24411,24413.5,24396.5,24398,12259 +1755025200,24398,24416.5,24393.25,24414.25,13767 +1755027000,24414.5,24441,24401.75,24425.5,38952 +1755028800,24425,24431.25,24415.25,24428.75,10439 +1755030600,24428.5,24444.5,24425,24440.5,3034 +1755036000,24436,24436,24416.5,24421.25,1918 +1755037800,24421.5,24422,24417.5,24421,718 +1755039600,24421,24434.25,24418.5,24432.25,1283 +1755041400,24432.75,24461,24425.25,24451.25,3405 +1755043200,24450.5,24458.25,24433,24437.25,2768 +1755045000,24437,24452,24427.75,24432.75,2734 +1755046800,24432.25,24439,24424,24426.5,1226 +1755048600,24426.25,24428.5,24416.25,24419.5,1192 +1755050400,24419.5,24437.75,24412.75,24437.75,1758 +1755052200,24437.5,24442.5,24431.25,24436.5,1642 +1755054000,24436.5,24449.75,24433.25,24433.75,1162 +1755055800,24433.5,24439,24431.75,24433.5,675 +1755057600,24433.25,24448.75,24433,24446,854 +1755059400,24446.75,24454,24445.5,24447,852 +1755061200,24447.25,24451.25,24440,24446,788 +1755063000,24445.5,24447.5,24433.75,24436,711 +1755064800,24437,24443.25,24425.25,24438,1298 +1755066600,24437.25,24463.75,24436.75,24450,1429 +1755068400,24450.5,24479,24448.5,24477.25,3269 +1755070200,24477.75,24482,24465,24480.5,2191 +1755072000,24480.75,24500.75,24468,24494.75,4002 +1755073800,24494.25,24507.5,24480.5,24485.5,2537 +1755075600,24485.5,24487.5,24475.75,24478.5,1379 +1755077400,24479,24500.75,24476,24498,1865 +1755079200,24497,24504.25,24488.75,24492,1744 +1755081000,24492.5,24498,24478.25,24484,1498 +1755082800,24483.75,24491.75,24478.5,24484.5,1846 +1755084600,24484.5,24494.75,24475.25,24484.75,2556 +1755086400,24484.5,24499.5,24479.75,24496.75,3047 +1755088200,24496.5,24524.25,24494.25,24510,6442 +1755090000,24510.75,24537.25,24509.25,24535.5,7047 +1755091800,24535.5,24559.5,24496,24508.25,55844 +1755093600,24508.25,24509.5,24438,24447.5,44843 +1755095400,24448,24464.25,24423.5,24450.25,36545 +1755097200,24450,24452,24383.25,24416,41110 +1755099000,24416.25,24449.25,24407.75,24416,24611 +1755100800,24416.5,24431,24398.75,24412,16659 +1755102600,24411.75,24417.5,24377,24390.25,20130 +1755104400,24390.25,24437,24386.5,24434.5,22125 +1755106200,24434.5,24438.75,24391.75,24430,20008 +1755108000,24429.75,24445.25,24415.75,24416.75,16949 +1755109800,24417,24438.5,24378.25,24424.75,22346 +1755111600,24425,24445,24413,24426.75,15069 +1755113400,24427.25,24449.5,24402.5,24434,33310 +1755115200,24434,24451,24413,24417,10240 +1755117000,24417.25,24422.5,24413,24418.75,2621 +1755122400,24418.75,24429.25,24402.75,24424.5,1989 +1755124200,24423.75,24442.5,24421.25,24440,1214 +1755126000,24439.75,24445,24429.25,24436.5,1005 +1755127800,24437,24455.25,24436.75,24440.25,1368 +1755129600,24441,24450,24434.25,24446.25,1267 +1755131400,24446.5,24449,24421,24423.5,1928 +1755133200,24423,24427,24412.25,24417,1540 +1755135000,24415.5,24426.25,24408,24422.5,1307 +1755136800,24422.25,24431.75,24418.75,24422,1055 +1755138600,24422,24431.75,24415,24431,991 +1755140400,24430.25,24436.25,24420,24422.25,869 +1755142200,24422.25,24425,24412.75,24417,653 +1755144000,24417,24423.75,24413,24414.25,583 +1755145800,24414,24426.75,24411.25,24424.25,648 +1755147600,24424.5,24425.5,24410.25,24419,544 +1755149400,24419.5,24421.75,24388.75,24400.75,1937 +1755151200,24400.25,24407.75,24390.25,24397.5,1537 +1755153000,24396.75,24409,24396,24406.5,1094 +1755154800,24406.25,24419.25,24402.75,24414.25,1736 +1755156600,24414.75,24424.75,24404,24424.25,1422 +1755158400,24424.75,24429.75,24420.5,24427.75,1290 +1755160200,24427.75,24433,24411.75,24415.25,1192 +1755162000,24414.75,24426.25,24408,24425.25,1258 +1755163800,24425.25,24428.75,24414.5,24417.25,1271 +1755165600,24417.25,24423,24409.75,24418,893 +1755167400,24418,24427.5,24416.75,24426,1263 +1755169200,24425.25,24440,24417.75,24437.5,1709 +1755171000,24437.5,24448,24431.25,24446.5,2193 +1755172800,24446,24456,24435.75,24447.25,3700 +1755174600,24447.5,24457.75,24284.25,24335.5,27838 +1755176400,24334.75,24351.75,24307.5,24349.25,13222 +1755178200,24348.75,24451.25,24332.25,24427,63068 +1755180000,24426.75,24447,24395.75,24442.75,31266 +1755181800,24442.5,24498.75,24431.5,24446.5,34648 +1755183600,24446.75,24451.75,24354,24379,35094 +1755185400,24379,24433.75,24363,24422.25,32802 +1755187200,24422.5,24424.75,24355.75,24374.75,27876 +1755189000,24374.5,24442.25,24374.25,24438.5,23517 +1755190800,24438.5,24471,24433,24467,17105 +1755192600,24467.25,24468.75,24428.5,24453.25,19110 +1755194400,24454,24454,24387.75,24395,22327 +1755196200,24395.25,24429.25,24384.5,24414.5,19649 +1755198000,24415,24436.25,24408,24418.75,18199 +1755199800,24419,24449.5,24410.75,24413,32284 +1755201600,24413,24414,24361,24374.25,25302 +1755203400,24373.75,24389.75,24370.5,24382.5,3772 +1755208800,24379.75,24390.25,24362,24377,2148 +1755210600,24377.25,24388,24370.75,24386.5,976 +1755212400,24387.5,24401.75,24386.5,24394,1199 +1755214200,24392.75,24402,24379.25,24379.5,1214 +1755216000,24380.25,24385.25,24364.75,24380.75,1682 +1755217800,24380.25,24404.5,24379.25,24383,1829 +1755219600,24383.25,24391,24381.25,24388.25,898 +1755221400,24388,24402.5,24387,24393.75,1288 +1755223200,24394,24418,24394,24411.5,1711 +1755225000,24412,24414.25,24399,24409.5,1100 +1755226800,24408,24416,24404,24409,802 +1755228600,24408.5,24420.5,24401,24420,982 +1755230400,24420.25,24433.25,24420,24425.75,1369 +1755232200,24425.75,24437.5,24423.5,24428.75,780 +1755234000,24428.5,24435.75,24414.5,24417.5,1045 +1755235800,24415.75,24435,24415.75,24432.25,678 +1755237600,24432.25,24440,24424.5,24429.5,1221 +1755239400,24430.25,24451.25,24429.75,24441.25,1597 +1755241200,24441.5,24454,24433.5,24437.5,1660 +1755243000,24437.75,24440.75,24419.75,24431.25,1677 +1755244800,24431.25,24444.75,24423.75,24425.75,1706 +1755246600,24425.75,24427.25,24367,24374.5,3808 +1755248400,24374.25,24387.75,24369.5,24383.75,2206 +1755250200,24383.25,24384.75,24369,24370.75,1849 +1755252000,24371.25,24386,24363,24385.5,2610 +1755253800,24385.25,24410.25,24384.5,24398.5,4211 +1755255600,24398.25,24416.25,24396,24410.75,1802 +1755257400,24410,24418.25,24403.5,24411.25,1798 +1755259200,24411.5,24412.25,24377.25,24393.25,4577 +1755261000,24388.25,24406,24376,24396.25,5647 +1755262800,24395.5,24415.25,24379,24400,12375 +1755264600,24400.25,24402,24261.25,24298,62151 +1755266400,24292,24372,24261.25,24346.75,40626 +1755268200,24346.5,24353.5,24276.25,24291.5,32992 +1755270000,24291.25,24327.5,24278.75,24293.5,23989 +1755271800,24293.25,24310.25,24225.5,24278.75,33430 +1755273600,24278.75,24301,24254.75,24258.75,21004 +1755275400,24258.75,24317,24254.75,24310,20210 +1755277200,24309.5,24315.5,24277,24297.25,17391 +1755279000,24296.75,24334.25,24292.75,24330.75,17998 +1755280800,24330.75,24338.5,24293,24315.5,18990 +1755282600,24314.75,24321.5,24281,24302.5,14720 +1755284400,24302,24305.5,24266.75,24298.25,19735 +1755286200,24298.25,24321.5,24283.25,24297,30067 +1755288000,24296.75,24302.25,24268.75,24286.25,10320 +1755289800,24286.5,24289.5,24281.5,24287.75,2249 +1755468000,24286,24340.5,24286,24335.25,3000 +1755469800,24335.5,24344.5,24333.75,24338.75,1039 +1755471600,24339,24341.75,24331.5,24337,1003 +1755473400,24336.75,24351,24334,24342,1828 +1755475200,24341.75,24358,24336.75,24352.25,1982 +1755477000,24352,24356.25,24345.25,24348,1045 +1755478800,24348.25,24364.75,24346.25,24362.25,1567 +1755480600,24362.75,24372.5,24361,24372.5,1272 +1755482400,24372,24372.75,24358.75,24365.75,1310 +1755484200,24365,24370,24363.75,24368.5,534 +1755486000,24368.25,24370.5,24360,24360.25,589 +1755487800,24360.75,24360.75,24347,24348.75,1015 +1755489600,24348.25,24350,24336.25,24346.5,1305 +1755491400,24346.5,24351,24339.25,24339.75,997 +1755493200,24340.25,24349.5,24332.75,24335.25,1194 +1755495000,24336.25,24347.25,24334.5,24343,912 +1755496800,24343,24345.75,24291,24295.75,3154 +1755498600,24295.25,24314.5,24262.25,24293.5,3987 +1755500400,24294,24307.25,24273.75,24290.25,3599 +1755502200,24290.75,24300.5,24271.5,24297.25,2943 +1755504000,24296.5,24302.75,24234.5,24256.75,5058 +1755505800,24257,24287.25,24250,24269.5,3057 +1755507600,24270,24272,24230.5,24241.25,2522 +1755509400,24241,24257.75,24240.75,24250.5,1635 +1755511200,24249.75,24265.25,24247.75,24255.25,1780 +1755513000,24255.75,24283,24255.5,24279,1778 +1755514800,24279.25,24282,24250.75,24255.75,2679 +1755516600,24255,24264.75,24237.75,24261.75,3105 +1755518400,24261.25,24262.75,24237.25,24262.25,3257 +1755520200,24261.5,24268,24244.25,24266.5,3653 +1755522000,24266,24279.5,24248.25,24259.25,8811 +1755523800,24259.25,24308.25,24226,24240,53156 +1755525600,24240,24315.25,24236.75,24267,38302 +1755527400,24266.75,24280,24210,24269,36083 +1755529200,24268.5,24275.25,24229.5,24235.25,21973 +1755531000,24235.5,24250.5,24219.75,24238.75,18498 +1755532800,24238.25,24268.75,24235.5,24261.25,15471 +1755534600,24261,24271.5,24213.5,24226,22123 +1755536400,24226.25,24261,24224,24259.75,14755 +1755538200,24260,24291,24241.5,24251,21730 +1755540000,24252.25,24266,24239.25,24258,13925 +1755541800,24258,24293,24257,24286.5,16083 +1755543600,24286.5,24303,24275.5,24283,16575 +1755545400,24282.5,24307.25,24277,24288,24916 +1755547200,24288,24297.25,24274.75,24282,8761 +1755549000,24281.5,24286.75,24276,24279,2277 +1755554400,24291.75,24329,24283.25,24304,2895 +1755556200,24304.25,24315.75,24298.5,24311.25,1119 +1755558000,24311.25,24315.5,24300.5,24307.5,826 +1755559800,24306.5,24306.5,24293,24295.75,1082 +1755561600,24296.5,24296.5,24272,24274,2069 +1755563400,24273.25,24275.75,24252,24271.75,2496 +1755565200,24273.75,24283.25,24267.25,24270,1663 +1755567000,24270.25,24276.75,24261.5,24262,1611 +1755568800,24261.75,24275.75,24255.5,24265.25,1359 +1755570600,24265,24274,24253.25,24255,1319 +1755572400,24255.25,24278.5,24246.75,24275,1562 +1755574200,24275,24275,24241.5,24244.75,1806 +1755576000,24245.25,24246,24229.5,24231.75,1395 +1755577800,24231.25,24252.25,24230.75,24248.75,1520 +1755579600,24248.75,24254.75,24221.75,24229,1698 +1755581400,24229.25,24239.75,24222,24227.25,1351 +1755583200,24226.5,24245.25,24225,24242.5,1817 +1755585000,24242.75,24258,24240,24254.25,1046 +1755586800,24254,24262.25,24246.25,24248.75,1835 +1755588600,24248.5,24263.25,24238.75,24261.5,1754 +1755590400,24261,24275.25,24236.5,24261,2862 +1755592200,24260.75,24278.75,24254,24277.75,1433 +1755594000,24277.5,24295.75,24272.75,24291.25,2173 +1755595800,24291.75,24294.5,24275.25,24278.25,1720 +1755597600,24278.75,24281.75,24263.75,24270.25,3124 +1755599400,24269.75,24271.25,24242,24254.75,3274 +1755601200,24254.5,24261.25,24246.5,24254.75,2126 +1755603000,24254,24268.75,24245.5,24266.25,2587 +1755604800,24265.5,24273.5,24243.75,24269,4515 +1755606600,24269.75,24274,24230,24235,5855 +1755608400,24235,24253.75,24226.5,24253.25,7702 +1755610200,24253.5,24261.5,24129.5,24169.75,78761 +1755612000,24169.25,24219.75,24114,24118.25,48700 +1755613800,24118.25,24150.5,24031,24031.75,56590 +1755615600,24032,24077.5,24005.5,24070.75,35567 +1755617400,24070.75,24080.5,24042.75,24050.25,24163 +1755619200,24049.75,24068.75,24006,24024.25,25624 +1755621000,24024.75,24031.25,23963.75,23973.25,35045 +1755622800,23973.75,23981.75,23936,23976.75,28199 +1755624600,23976.75,24008.25,23974,23998,21600 +1755626400,23998,23999,23952.75,23964.75,24248 +1755628200,23964.5,23970.5,23935.25,23953.25,20803 +1755630000,23953,23954,23917,23949.75,23189 +1755631800,23950.5,23968,23927,23961.25,39280 +1755633600,23962,23978.5,23956.5,23964,14063 +1755635400,23964,23966,23954.5,23964.5,2457 +1755640800,23952,23976.5,23941,23947.5,3367 +1755642600,23948,23964,23946,23949.25,1278 +1755644400,23949.25,23958.5,23904.5,23926,3399 +1755646200,23926.25,23927.5,23906.75,23913,2383 +1755648000,23914.25,23915,23894.5,23903.5,3950 +1755649800,23904.25,23913.75,23887.75,23906.25,2724 +1755651600,23905,23915.75,23873.25,23875.5,3950 +1755653400,23875.25,23880,23858.75,23868.75,4671 +1755655200,23870.25,23879.75,23859,23877.5,2216 +1755657000,23877.75,23885.75,23875,23883.5,1573 +1755658800,23883.25,23886.5,23846.5,23857.75,3021 +1755660600,23857.25,23864.25,23827.5,23836.25,2929 +1755662400,23835.5,23858,23834.25,23857,2439 +1755664200,23856,23859.75,23835.75,23843,2117 +1755666000,23842.75,23843.25,23825.25,23837,1933 +1755667800,23837.75,23857.75,23834.25,23856.5,1893 +1755669600,23856,23863,23835.25,23854.5,3112 +1755671400,23853.25,23883,23852,23879.75,3757 +1755673200,23879.5,23921.5,23877,23908.25,5799 +1755675000,23908,23908.25,23886.25,23890.5,2558 +1755676800,23890.5,23901.5,23863,23869.75,4455 +1755678600,23869.75,23912.5,23862.25,23905.25,4093 +1755680400,23905.75,23925,23897.75,23917.25,3700 +1755682200,23916.75,23930.75,23914,23923.5,2494 +1755684000,23924.25,23933,23915,23918.5,2360 +1755685800,23919,23921.25,23894.75,23916.25,3473 +1755687600,23916,23943,23903,23906,5229 +1755689400,23906.25,23911.5,23876.75,23905.25,5468 +1755691200,23904.25,23919.75,23899.5,23904.5,4421 +1755693000,23903.5,23927.25,23887.5,23917.75,7218 +1755694800,23918,23921.75,23894.25,23917,8809 +1755696600,23917.25,23923,23637,23664.25,95988 +1755698400,23665,23706,23554.5,23586.25,82123 +1755700200,23587,23600.25,23526,23548,57356 +1755702000,23548.5,23718.5,23537,23715.75,51958 +1755703800,23715.25,23757,23643.5,23662.75,47989 +1755705600,23662.25,23796,23659.75,23789.5,34372 +1755707400,23789,23789.75,23709.5,23725,29662 +1755709200,23724.5,23765.5,23716.25,23737.25,24886 +1755711000,23737,23806.5,23735.75,23755.5,28478 +1755712800,23755.5,23763.5,23682,23701.25,33645 +1755714600,23701.75,23772,23699.5,23734.75,24302 +1755716400,23734.75,23843.75,23734.75,23811.5,29877 +1755718200,23811,23859.75,23805,23815.75,39659 +1755720000,23816.25,23822,23798,23802,10670 +1755721800,23801.75,23811,23799.75,23810,2641 +1755727200,23814,23833.5,23804.5,23825.75,3295 +1755729000,23825.25,23829.25,23804.25,23811,1613 +1755730800,23810.75,23821,23797.25,23807,1445 +1755732600,23805.75,23814.5,23796.75,23809.5,1578 +1755734400,23809.5,23814.5,23759.5,23777,3734 +1755736200,23777,23803,23768,23783.25,2511 +1755738000,23782.5,23789.75,23758.25,23786,3417 +1755739800,23786.25,23846,23786,23844.5,3227 +1755741600,23844,23860.25,23832.5,23854.5,3559 +1755743400,23854.5,23859,23839.75,23845.5,1403 +1755745200,23845.25,23851.25,23827.25,23838.25,1202 +1755747000,23839.75,23846,23832.5,23833,973 +1755748800,23832.5,23835,23823,23827.5,1276 +1755750600,23827,23837.75,23821,23831.25,1043 +1755752400,23831,23840,23808.5,23809.5,1772 +1755754200,23810,23832.5,23802.25,23831.75,1449 +1755756000,23831.5,23859.25,23822.75,23843.75,2613 +1755757800,23843,23857.75,23837.5,23845.5,1624 +1755759600,23845,23850.5,23812.75,23820.5,3229 +1755761400,23820.75,23843.25,23817.25,23834,1971 +1755763200,23834.5,23848.5,23808.25,23834,3139 +1755765000,23833.5,23842,23786.25,23789.25,2764 +1755766800,23789,23813,23781,23810,2915 +1755768600,23809.75,23819.75,23793.25,23795.75,1787 +1755770400,23795.5,23803.25,23764,23793.5,3653 +1755772200,23793,23809.25,23782.25,23803.5,2237 +1755774000,23803,23825.25,23787.5,23794.75,4633 +1755775800,23794,23801.75,23755.5,23772,4183 +1755777600,23772.5,23772.5,23712.75,23727.75,8079 +1755779400,23727.5,23760.25,23706.25,23715,8620 +1755781200,23714.5,23753.25,23699.25,23751.25,10618 +1755783000,23751.5,23781.25,23666.75,23678.75,69359 +1755784800,23675.5,23839.25,23647,23835.75,45993 +1755786600,23835.75,23836.5,23740.25,23785.75,35951 +1755788400,23786,23803.75,23695,23747.25,37795 +1755790200,23747.25,23786.75,23682.25,23695.5,30212 +1755792000,23695.25,23704.75,23663.75,23673.75,27910 +1755793800,23673.25,23703.5,23641.5,23652.25,23980 +1755795600,23652.5,23687,23610,23637.25,29020 +1755797400,23637,23715.25,23631.75,23706,25877 +1755799200,23705.5,23713.75,23679.75,23689.5,18961 +1755801000,23689.5,23726,23670.5,23716.5,20551 +1755802800,23716,23746.25,23711.75,23727.5,16128 +1755804600,23727.5,23729.75,23694.5,23708.5,30808 +1755806400,23708.5,23714.25,23691,23702.25,10228 +1755808200,23702.5,23717.25,23697.75,23712.75,2315 +1755813600,23716.25,23737.25,23714.25,23720.75,2088 +1755815400,23720.75,23741.25,23718,23735.5,1299 +1755817200,23735,23742.5,23726,23739,827 +1755819000,23739.75,23743.5,23722,23739.25,1286 +1755820800,23740.5,23741,23672,23691.25,4380 +1755822600,23693,23713.5,23692.25,23703.5,1546 +1755824400,23705,23712.75,23683.25,23700.25,2101 +1755826200,23699.5,23701,23687.25,23698,1132 +1755828000,23698,23721,23694,23715.25,1247 +1755829800,23715.5,23724.75,23697.75,23697.75,1286 +1755831600,23698,23701.25,23682.75,23691,1493 +1755833400,23691,23702.25,23684.25,23685.75,835 +1755835200,23685.5,23703.75,23684,23694.5,631 +1755837000,23695.5,23706.75,23693,23700.5,467 +1755838800,23700.75,23703.25,23677.25,23682,1097 +1755840600,23681.5,23696.25,23672,23682.25,1217 +1755842400,23681.25,23682.5,23650.25,23657,1819 +1755844200,23659.25,23664.75,23567.75,23630.5,6858 +1755846000,23630.25,23676.5,23625.25,23670,3510 +1755847800,23669.75,23691.25,23659.25,23687.5,2304 +1755849600,23687.25,23741,23682,23724.75,4470 +1755851400,23725,23747.5,23714.25,23744,2387 +1755853200,23744.75,23745,23723.5,23735.25,1495 +1755855000,23735.75,23745.25,23721.75,23742.75,1397 +1755856800,23744,23764.75,23742,23759.5,2450 +1755858600,23759.25,23765.75,23750.5,23756.5,1223 +1755860400,23756.75,23771.75,23741.25,23744.25,2503 +1755862200,23744.75,23751,23731.75,23744.25,2030 +1755864000,23743.25,23766,23736.5,23762.25,2508 +1755865800,23762,23763.25,23730.5,23733.75,4557 +1755867600,23733,23756.75,23726.5,23756,6577 +1755869400,23755.5,23833.25,23696.5,23759.5,52049 +1755871200,23759.75,24124,23759.75,24044.75,82860 +1755873000,24045.5,24138.5,24045.5,24093.75,36533 +1755874800,24094.75,24141,24092.5,24112.25,24370 +1755876600,24112,24136.75,24056,24060,28270 +1755878400,24060.25,24082.5,24014.75,24024.5,26830 +1755880200,24025.25,24052.75,23998.25,24019.5,19639 +1755882000,24019.25,24107.75,24018.75,24107,26198 +1755883800,24106.75,24116,24091,24096.75,16205 +1755885600,24097.25,24107.75,24078.25,24085.75,14913 +1755887400,24086.5,24106.5,24073.25,24077.5,13967 +1755889200,24077,24084.75,24057.5,24066.25,15233 +1755891000,24066.5,24073.75,24022.25,24056,40379 +1755892800,24056,24078.5,24040.25,24068.75,10939 +1755894600,24069,24076.5,24066,24073.75,2636 +1756072800,24093,24098.5,24039,24040.25,3791 +1756074600,24040,24065.5,24036,24063.5,1931 +1756076400,24062.25,24070,24056.25,24063,1625 +1756078200,24063.25,24080.25,24052.25,24065.75,2668 +1756080000,24066.25,24089,24055.25,24059.75,3363 +1756081800,24059,24060.75,24041,24047.25,2217 +1756083600,24046.75,24049.5,24031.75,24040,1767 +1756085400,24039.75,24041.75,24025,24025.25,1706 +1756087200,24026.75,24041,24022.25,24034,2188 +1756089000,24034,24037.25,24013.25,24015.75,1868 +1756090800,24014.75,24027.5,24011.5,24026.75,1608 +1756092600,24027,24043.25,24022,24038.5,1828 +1756094400,24038.5,24050.5,24034.5,24045.25,1182 +1756096200,24046,24050,24044.5,24045.75,751 +1756098000,24045.75,24059,24041.5,24050.5,1495 +1756099800,24049.75,24056.5,24042.5,24056.5,893 +1756101600,24056.5,24059.5,24045.75,24050,1212 +1756103400,24049.75,24050.5,24009.75,24013.25,2542 +1756105200,24013.25,24027.5,23998.75,24013.5,3245 +1756107000,24014.25,24025.5,24006.5,24017.25,1661 +1756108800,24017.25,24028.75,24001.25,24018,3369 +1756110600,24018.75,24026.25,23998,24000.5,1703 +1756112400,24000.25,24004.75,23977.5,23982.25,3673 +1756114200,23982.5,23995.5,23976.75,23995,2006 +1756116000,23995,23995.5,23963.5,23968.25,3294 +1756117800,23968,23985,23953,23971.25,4627 +1756119600,23971.75,23989.25,23961,23988.25,2657 +1756121400,23988.5,23992,23981,23988.5,2040 +1756123200,23988.5,23989,23954.75,23961,6205 +1756125000,23960.25,23976.25,23953.75,23970.25,3884 +1756126800,23970.25,23990.25,23967,23987,7488 +1756128600,23987,24010.5,23934.25,24010.25,58553 +1756130400,24010,24052,23996,24031.75,39318 +1756132200,24031.25,24065.25,24023.5,24062,28443 +1756134000,24061.75,24093.75,24055.25,24089.5,23534 +1756135800,24089.75,24107.25,24069.5,24092.25,20960 +1756137600,24091.75,24104.75,24084,24089.25,11895 +1756139400,24088.75,24103.75,24079.75,24087.25,13050 +1756141200,24087.25,24089,24062.75,24075.25,13976 +1756143000,24075,24081.5,24048.25,24069,14656 +1756144800,24069.5,24074.75,24047.25,24056,13325 +1756146600,24056,24062.75,24040.25,24043.5,13671 +1756148400,24043.25,24064.5,24038,24043.5,16606 +1756150200,24043.5,24048.5,23980,23986.5,33215 +1756152000,23986.25,24008.25,23976.75,24006.75,11377 +1756153800,24006.25,24009.5,23990.25,23993.25,3041 +1756159200,23996.75,24011.25,23990,24008.25,1849 +1756161000,24007.75,24008.75,24000,24002.75,686 +1756162800,24003.25,24007.25,23988.25,23995,1407 +1756164600,23995,23999,23979.25,23987.5,1765 +1756166400,23987,24000.75,23901,23951.25,8928 +1756168200,23951.5,23967.5,23862.5,23908,12684 +1756170000,23908.5,23946.75,23901,23943.25,4499 +1756171800,23942.5,23947.25,23906.5,23916.25,3337 +1756173600,23916.25,23952,23914,23948.25,2481 +1756175400,23948.75,23966.5,23937.75,23939.75,2386 +1756177200,23940.25,23947,23931.25,23936.75,1326 +1756179000,23936,23948.5,23935.25,23942,972 +1756180800,23943,23951.25,23938.75,23944.75,908 +1756182600,23946.25,23948.5,23931.75,23947,1183 +1756184400,23947.25,23971.5,23946.75,23963.75,1485 +1756186200,23964.25,23975.25,23958.75,23967.5,1396 +1756188000,23967.25,23974.75,23943.5,23948.25,1945 +1756189800,23949.25,23956.25,23934.25,23945.75,2206 +1756191600,23945,23945,23906.25,23927.75,5712 +1756193400,23927.75,23955.5,23920.75,23933.5,2905 +1756195200,23934.25,23965,23931,23951,2877 +1756197000,23950.25,23958.5,23940.25,23950,1536 +1756198800,23950.25,23970.25,23943.75,23965.5,1439 +1756200600,23964.75,23972.5,23955.75,23964.5,1721 +1756202400,23965.5,23988.25,23961.75,23987.5,2357 +1756204200,23987.5,23996.5,23979.75,23982,2376 +1756206000,23982.5,23985.75,23957.75,23959.25,2826 +1756207800,23959.25,23963.5,23935.25,23961.5,3677 +1756209600,23960,23963.25,23930.5,23955.25,4055 +1756211400,23955.75,23971.5,23951.75,23962,4870 +1756213200,23962,23966.5,23954,23961.5,5383 +1756215000,23961.75,24009.5,23918,23985.75,68224 +1756216800,23985.75,24039,23974.5,24034,39078 +1756218600,24033.75,24044.75,24005.25,24013,27240 +1756220400,24012.75,24028.5,23996,23999.75,21905 +1756222200,23999.25,24014,23984.25,24008.75,18209 +1756224000,24008.5,24047.75,24008.5,24033.75,17788 +1756225800,24033.75,24041.25,24016,24030.5,12070 +1756227600,24030.25,24035,24000.75,24028,15118 +1756229400,24028,24031.25,23970,23993.75,18781 +1756231200,23993.75,24030.25,23989.75,24030,16110 +1756233000,24029.75,24047,24027.5,24041,14776 +1756234800,24040.75,24070.25,24026.5,24058.75,18765 +1756236600,24058.25,24091,24025.5,24078,42171 +1756238400,24077.75,24102,24074.25,24097.75,10965 +1756240200,24097.75,24101,24092.5,24098.5,2835 +1756245600,24095,24113.75,24092.25,24106.75,1951 +1756247400,24106.25,24111,24104.5,24107,682 +1756249200,24106.5,24112.5,24100.5,24104.5,979 +1756251000,24105.25,24115.25,24103,24105,1104 +1756252800,24105.5,24108,24089.5,24091,1648 +1756254600,24092.25,24094.25,24085,24089.25,1032 +1756256400,24089.5,24102,24089,24093.75,1169 +1756258200,24093.75,24120,24093.25,24118.25,2174 +1756260000,24118.75,24119.5,24103.75,24106.25,1606 +1756261800,24106.5,24108,24100,24102.75,824 +1756263600,24102.25,24112.25,24100.5,24103.25,783 +1756265400,24103.25,24106.25,24100.25,24104.5,603 +1756267200,24104.25,24107,24096,24105.75,738 +1756269000,24106,24112.5,24105.25,24107.75,673 +1756270800,24107.75,24108.25,24086.5,24090.5,1372 +1756272600,24090.5,24096,24082.5,24092,900 +1756274400,24091.75,24110,24086.25,24105.5,1493 +1756276200,24104.25,24110.25,24092,24093.25,1379 +1756278000,24093.75,24106,24066.5,24072.75,3153 +1756279800,24072.25,24088,24069.5,24085.75,2475 +1756281600,24086.25,24090,24067,24072.25,2150 +1756283400,24073.25,24079.5,24058.5,24077.75,2102 +1756285200,24078.25,24089.5,24076.25,24088,1538 +1756287000,24088.25,24093.25,24084.75,24087.5,1196 +1756288800,24088,24094.5,24082.25,24094.25,1152 +1756290600,24094.25,24097.75,24087.25,24091.5,1394 +1756292400,24091,24102.25,24087.75,24098.5,1758 +1756294200,24098.25,24105.75,24097.75,24098.75,1370 +1756296000,24099,24112,24083.75,24086.25,3188 +1756297800,24085.75,24089,24054.5,24073.25,9005 +1756299600,24072.5,24077,24027,24032.25,13231 +1756301400,24032,24056.25,23978.5,24026.5,60255 +1756303200,24025.75,24097.5,24017.5,24089,35939 +1756305000,24089.25,24107.25,24074.75,24091,23915 +1756306800,24091.25,24100,24078.25,24081,16328 +1756308600,24080.75,24121.75,24063.25,24114.25,23783 +1756310400,24114.25,24115.25,24036.25,24057.75,23556 +1756312200,24057.75,24103,24033,24091,25475 +1756314000,24091.5,24097.5,24078.25,24093,12968 +1756315800,24093,24115.5,24093,24112.25,10784 +1756317600,24112.25,24148.5,24104.25,24140.5,18080 +1756319400,24140.5,24142,24115.25,24117.75,12058 +1756321200,24117.5,24118.5,24044.5,24088.25,29362 +1756323000,24088.75,24137.75,24087.75,24111.25,29008 +1756324800,24111,24180,23925.75,24066,28725 +1756326600,24065.25,24072.75,23999,24033,13745 +1756332000,24033.25,24041.25,23989,23999.5,4124 +1756333800,23999.25,24026.75,23998.25,24009.5,2047 +1756335600,24009.25,24016.5,23995.5,24003,1322 +1756337400,24002.5,24009.5,23993,23999.5,1299 +1756339200,23998.75,24007.5,23978.5,23984.25,2665 +1756341000,23984.25,24014.75,23979,24011.5,2843 +1756342800,24012,24024.5,24009,24017.25,1643 +1756344600,24018.25,24043.75,24017.75,24038.5,1969 +1756346400,24039.25,24055.5,24036,24046.25,2016 +1756348200,24046.5,24048.75,24038.75,24046.5,1041 +1756350000,24045.5,24075.25,24045.25,24069.25,2864 +1756351800,24070,24071.25,24060.5,24066,942 +1756353600,24066,24066.5,24048.75,24062.5,1388 +1756355400,24062.75,24066,24049.25,24052.75,1191 +1756357200,24052.25,24058.25,24047.25,24052.25,1143 +1756359000,24052,24052,24031.75,24033.5,1577 +1756360800,24034,24071,24030.5,24069.5,2002 +1756362600,24068.75,24103.25,24067.75,24097.75,3563 +1756364400,24097.75,24126.5,24093.75,24116.75,3851 +1756366200,24116.5,24124,24094.5,24123.25,2565 +1756368000,24122.25,24153,24113.5,24133.75,6034 +1756369800,24134,24135.5,24106,24108,2577 +1756371600,24107.25,24119.25,24107,24113.5,2160 +1756373400,24113.5,24118.75,24099.75,24106.25,2065 +1756375200,24105.25,24115.75,24100.5,24110.5,1461 +1756377000,24110.5,24117.25,24088.75,24103.25,2284 +1756378800,24102,24105.75,24073.75,24082,3482 +1756380600,24081.75,24109.75,24077.5,24108.75,3085 +1756382400,24108.75,24122.75,24084.5,24091.75,6090 +1756384200,24091,24144.75,24089,24124.25,14392 +1756386000,24124.75,24148.75,24122,24131.5,7793 +1756387800,24131.25,24233.25,24063.5,24100.25,88491 +1756389600,24100,24167.75,24084.25,24121.25,47644 +1756391400,24121.25,24221,24119.75,24205.25,36489 +1756393200,24205.25,24243.75,24156,24163,35211 +1756395000,24163.5,24210.5,24161.5,24178.5,23109 +1756396800,24179,24257,24173.5,24246,21556 +1756398600,24245.5,24252.5,24219.5,24223,18201 +1756400400,24223.25,24252.75,24213.25,24252.75,13993 +1756402200,24252.5,24264.25,24246,24257.5,14360 +1756404000,24257.25,24268.75,24252.5,24266.5,11207 +1756405800,24267.25,24283.5,24262.5,24280,13725 +1756407600,24279.5,24291,24263.75,24268.5,14017 +1756409400,24268.5,24294.75,24256,24257.75,33085 +1756411200,24257.75,24265,24235.5,24254.25,12511 +1756413000,24254.5,24257,24251,24253,2384 +1756418400,24251.5,24253,24236,24239.25,1876 +1756420200,24239.25,24243.75,24226,24232.5,1199 +1756422000,24231.75,24239,24228,24234.5,1064 +1756423800,24235.5,24243.75,24233.75,24238.25,1002 +1756425600,24238.5,24246,24229.25,24243.75,1682 +1756427400,24243.5,24246.75,24235.75,24237.5,931 +1756429200,24237.25,24242.75,24221.75,24231.5,1839 +1756431000,24231,24231.25,24220.75,24224,1253 +1756432800,24223.75,24224.75,24211,24214,1306 +1756434600,24213.75,24219,24208.75,24217.25,1207 +1756436400,24217.5,24231.25,24217.5,24221.25,1099 +1756438200,24221,24232,24215,24219.5,1042 +1756440000,24219.25,24222.25,24212.25,24212.25,633 +1756441800,24213,24218,24209.25,24211,625 +1756443600,24211.75,24219,24205.25,24208.5,915 +1756445400,24208,24216.75,24205.25,24214.75,853 +1756447200,24215.25,24224,24210.75,24224,1247 +1756449000,24223.75,24225,24204.75,24208,2053 +1756450800,24208.5,24228,24203,24209.5,2592 +1756452600,24209,24209.75,24174.25,24175.5,3120 +1756454400,24176,24188,24145.25,24160.25,5607 +1756456200,24160.5,24169.75,24116,24123.25,5084 +1756458000,24123.5,24149,24103.5,24145.75,4998 +1756459800,24146,24151.25,24131.5,24137,2205 +1756461600,24137,24153.25,24124.5,24140.5,2634 +1756463400,24140.5,24140.75,24114,24127.5,2612 +1756465200,24127.25,24145.5,24124,24137.75,3218 +1756467000,24137.5,24139.75,24121.75,24130.25,2209 +1756468800,24130.5,24135.25,24112.75,24121,4858 +1756470600,24120.25,24172.5,24117,24157.5,9825 +1756472400,24156.5,24161.25,24139.75,24143.5,8982 +1756474200,24143,24159,23998.25,24009.25,77199 +1756476000,24010.75,24042.25,23919,23989,72466 +1756477800,23989,24006.5,23906.25,23926.5,45032 +1756479600,23925.75,23989.75,23919.5,23972.75,26147 +1756481400,23973,23977.5,23916,23922.75,25456 +1756483200,23922.5,23970.5,23919.75,23945,19296 +1756485000,23944.5,23983,23944.5,23968.75,17418 +1756486800,23968.75,23968.75,23888.5,23919,27298 +1756488600,23919.5,23967.5,23906.75,23950.5,21060 +1756490400,23950.25,23958.25,23924.5,23932.5,17051 +1756492200,23931.75,23955,23929,23950,13229 +1756494000,23950,23976,23943.25,23954.5,16739 +1756495800,23954.25,23986.25,23917,23964.5,49131 +1756497600,23964,23979.5,23943.75,23947.25,17545 +1756499400,23946.75,23955.25,23943.25,23945.5,3121 +1756677600,23970,24006,23955,23990.75,3705 +1756679400,23991.75,24028,23990,24027,1663 +1756681200,24026.25,24037.25,24021,24024.75,1738 +1756683000,24025.75,24029.5,24021,24029.5,863 +1756684800,24029.5,24043.5,24021,24028,2319 +1756686600,24028,24035.5,24021,24028.75,1131 +1756688400,24029.5,24031.25,24020.5,24025.75,1456 +1756690200,24025.75,24029.25,23999.25,24008.75,2227 +1756692000,24009,24009.5,23965.25,23968,2773 +1756693800,23967.25,23976.75,23957,23960,2182 +1756695600,23960,23975.75,23924.75,23933.5,4028 +1756697400,23935.75,23941,23922.75,23933.25,1587 +1756699200,23933,23938.5,23923,23924,977 +1756701000,23924.25,23933.25,23897.75,23919,3365 +1756702800,23918,23927,23901,23926.75,1701 +1756704600,23927,23940.25,23915.5,23920.5,1736 +1756706400,23920.5,23921.5,23861.5,23865.75,4308 +1756708200,23866.75,23965,23866.75,23939.75,5468 +1756710000,23940.75,23966.25,23933.25,23964.25,2748 +1756711800,23964.75,23968.5,23948.5,23961.5,1994 +1756713600,23960.5,23980.25,23950.75,23976,2417 +1756715400,23975,23993.5,23970,23981.75,1958 +1756717200,23980.25,23987.75,23968.75,23981.75,1170 +1756719000,23982,23987.25,23967.5,23975.75,1054 +1756720800,23976.75,23987.75,23971.25,23981.5,932 +1756722600,23982,23992.25,23974.25,23977.25,1402 +1756724400,23976.75,23985.25,23951.75,23956.25,1433 +1756726200,23956,23963,23937.25,23958,1852 +1756728000,23956.5,23966.25,23951,23964,1316 +1756729800,23963.75,23973.5,23956.25,23968.25,1525 +1756731600,23968.25,23976.75,23964.25,23967.75,1608 +1756733400,23967,23985.75,23932.75,23979.75,6812 +1756735200,23979.25,23984,23970,23975.5,2954 +1756737000,23976,23983,23974.5,23982.5,2216 +1756738800,23981.75,23995,23970.5,23993.75,3827 +1756740600,23994,23997.75,23985.25,23986.25,2390 +1756742400,23986.75,23990.25,23972.75,23978.25,2331 +1756744200,23978.5,23997.5,23977.25,23993.25,2514 +1756764000,23993.25,24000.5,23970.25,23971.5,1911 +1756765800,23972,23977.75,23952,23952.75,1238 +1756767600,23953.5,23956,23919.25,23930,2980 +1756769400,23930,23938.75,23921.75,23935.5,1858 +1756771200,23937,23943.75,23922,23930,2784 +1756773000,23929,23965.75,23928.75,23964.75,2879 +1756774800,23964.25,23975.5,23953.75,23957.5,2059 +1756776600,23958.5,23966,23929.5,23929.75,2229 +1756778400,23930,23939,23909.5,23916.75,3728 +1756780200,23916,23923.5,23906.5,23916.75,1914 +1756782000,23917.25,23928,23907,23924.25,1554 +1756783800,23924,23933.25,23919.5,23929.25,970 +1756785600,23928.75,23942,23924.75,23941,859 +1756787400,23940.25,23941,23918.75,23928.5,1136 +1756789200,23929.25,23930,23895.75,23910.75,2278 +1756791000,23911.25,23926.75,23898,23904,1813 +1756792800,23903.75,23930.75,23898.25,23914,2083 +1756794600,23915.25,23939,23913.5,23938.75,1513 +1756796400,23939,23943,23863,23903.5,6154 +1756798200,23903.5,23913.5,23761,23769.25,10604 +1756800000,23769.5,23816.75,23758.75,23799.75,7406 +1756801800,23799.75,23824.5,23790.25,23801.75,4013 +1756803600,23801.75,23822.5,23790.5,23816.75,2505 +1756805400,23816.5,23821.25,23782.25,23783,2403 +1756807200,23783,23802,23739.25,23745.75,4404 +1756809000,23745.5,23755.25,23722.75,23743.75,5832 +1756810800,23745.5,23751.25,23714.25,23725.75,5627 +1756812600,23725.25,23738,23709.75,23715.75,4959 +1756814400,23715.25,23715.25,23648,23656.25,13902 +1756816200,23655.25,23663.5,23551.25,23586.5,22189 +1756818000,23587.25,23620.75,23569.5,23591.25,17759 +1756819800,23591.25,23751.75,23516.25,23724.75,88399 +1756821600,23721,23771,23678,23753.25,53421 +1756823400,23752.25,23752.25,23626.5,23652.5,43737 +1756825200,23653.25,23670.5,23586.75,23601,35564 +1756827000,23600.25,23600.25,23518,23538.5,34898 +1756828800,23539,23576,23528.75,23558.5,25706 +1756830600,23558,23622,23557.75,23617.25,23203 +1756832400,23617.5,23659.5,23595.5,23652.25,23026 +1756834200,23652,23716.5,23651.5,23680.25,31434 +1756836000,23680,23698.5,23653.5,23655,18842 +1756837800,23655.25,23723.75,23648.5,23680,25068 +1756839600,23680,23731,23679.5,23724.75,21488 +1756841400,23724.75,23781.25,23720.75,23767.75,42126 +1756843200,23768,23877,23760.75,23864.5,33092 +1756845000,23864.5,23873.75,23849,23870.5,6189 +1756850400,23873,23878.75,23843.25,23849,3712 +1756852200,23849.25,23858.25,23826.25,23832.5,2864 +1756854000,23832.5,23836.5,23817.75,23828,1867 +1756855800,23828.5,23834.75,23818.25,23825,1610 +1756857600,23824.75,23829.5,23814,23827.25,2756 +1756859400,23826.5,23831.75,23807.75,23822.5,3820 +1756861200,23822,23825.5,23806.25,23809.5,1915 +1756863000,23810,23831.25,23802.25,23828,1936 +1756864800,23827,23830,23816.25,23821,1275 +1756866600,23820.5,23820.5,23803.5,23812.75,1247 +1756868400,23812.75,23824,23809.75,23816,3259 +1756870200,23815.75,23821.75,23789.25,23815,2161 +1756872000,23815.25,23826,23810,23825.25,1145 +1756873800,23825.25,23827,23815.5,23822,805 +1756875600,23821.75,23827.75,23802.5,23809.25,2096 +1756877400,23810,23822.25,23799,23808,2123 +1756879200,23807,23847.75,23800.5,23845.75,3198 +1756881000,23845.5,23856.5,23827.75,23836.5,2806 +1756882800,23836.75,23853,23811.5,23847,4187 +1756884600,23846.25,23873.75,23835.75,23866.75,3216 +1756886400,23867,23922.25,23861.25,23910.5,6088 +1756888200,23910,23911.25,23889.5,23910,3347 +1756890000,23909.75,23921,23889.5,23916.75,2395 +1756891800,23917.75,23935.5,23907.75,23929,2778 +1756893600,23928.5,23933.25,23914.25,23931.25,2332 +1756895400,23931.25,23939,23919,23932.5,2540 +1756897200,23932,23949.5,23914.5,23915,3802 +1756899000,23915.25,23941,23899.25,23906.5,6618 +1756900800,23907.75,23939,23907.75,23927.25,4427 +1756902600,23927,23928.25,23890.75,23914,7682 +1756904400,23913.25,23948,23905.5,23914.5,9590 +1756906200,23914.5,23928.75,23861,23869.25,65075 +1756908000,23875,23963.25,23863.5,23924.25,52542 +1756909800,23924.5,24016.25,23923.25,23999.25,36559 +1756911600,23999.75,24007.5,23911.75,23915.5,33516 +1756913400,23915.75,23937.75,23891.25,23906.5,35078 +1756915200,23906,23955,23892.75,23924.75,24796 +1756917000,23924.75,23929.75,23882.5,23901.75,24511 +1756918800,23902,23953,23900.75,23917,24566 +1756920600,23917,23925.5,23837.75,23855.75,33815 +1756922400,23856.25,23857,23821.25,23840.25,26196 +1756924200,23839.5,23849.5,23809.25,23833.5,22155 +1756926000,23833.5,23851.5,23821,23844.5,15791 +1756927800,23844.75,23946,23843.5,23943.25,44603 +1756929600,23943.25,23960.25,23938.5,23956.25,15312 +1756931400,23956,23962.75,23942.25,23946.75,3285 +1756936800,23947.75,23949.25,23929.5,23930.25,2139 +1756938600,23930.5,23935,23925.25,23925.75,952 +1756940400,23926,23948.25,23925.5,23937.5,1160 +1756942200,23937.5,23939.75,23922.75,23929.5,1099 +1756944000,23928.5,24006,23922.25,23988.5,5020 +1756945800,23987.75,24003.5,23985.5,23993.5,2579 +1756947600,23994.75,24000.75,23981,23984.5,1838 +1756949400,23984,23992.25,23975.75,23989.25,1698 +1756951200,23988.75,24023,23988.75,23989.25,3351 +1756953000,23989,23998.75,23966.5,23971.25,1866 +1756954800,23971.25,23975,23958.25,23961.75,1740 +1756956600,23960.25,23963,23950,23960,1415 +1756958400,23960.25,23986,23960.25,23983,1861 +1756960200,23983.25,23984,23974.75,23982,834 +1756962000,23982,23993.75,23956,23961.75,1621 +1756963800,23963,23971.5,23950.75,23960,1509 +1756965600,23958.75,23972.75,23951.5,23956.75,2025 +1756967400,23957.25,23973.25,23943.75,23945.75,1936 +1756969200,23945.5,23988.5,23942,23970.25,3758 +1756971000,23970.5,23996.5,23965,23979.75,2809 +1756972800,23979.25,23998,23967.75,23998,4059 +1756974600,23998,24000.75,23984.25,23987.75,1569 +1756976400,23988.75,23998,23982.5,23990,1144 +1756978200,23990.25,24009,23989.5,24006.5,1569 +1756980000,24007.25,24026,23994,23995.75,3514 +1756981800,23995.25,24011.5,23994.25,24000,1996 +1756983600,24000,24011.75,23984.75,23990,2633 +1756985400,23990,24000.25,23971,23988.5,3089 +1756987200,23987.5,24013.75,23973,23986,5712 +1756989000,23985.75,23998,23960.5,23976,7162 +1756990800,23975.75,23977.5,23951.25,23970.75,8899 +1756992600,23971.5,24039.25,23948.25,23965,63787 +1756994400,23968.5,23985.5,23901,23972.25,51310 +1756996200,23972,24021.25,23970.5,24012.75,37466 +1756998000,24013,24047,23983.25,24037,33640 +1756999800,24038,24045.5,24008.25,24029.5,23731 +1757001600,24029.25,24044,24003.5,24010.75,17608 +1757003400,24010.75,24056.25,24006.25,24029.25,20562 +1757005200,24029.5,24071,24027.5,24066.25,19459 +1757007000,24066.25,24099.25,24057,24074.75,19537 +1757008800,24074.25,24098,24073.5,24088.25,13712 +1757010600,24088.75,24116,24085,24111.25,16183 +1757012400,24111,24134.25,24107.5,24120.25,16927 +1757014200,24119.75,24171.25,24112.75,24157.5,36876 +1757016000,24157,24199.75,24149.5,24182,18497 +1757017800,24182.25,24186.25,24174,24175,3229 +1757023200,24191,24204.75,24186.5,24190.75,2562 +1757025000,24190.75,24201.25,24182.75,24197.75,1543 +1757026800,24198,24207.25,24197,24203.5,1584 +1757028600,24203.75,24206,24195.5,24197.75,1211 +1757030400,24197,24219.5,24192.25,24217.5,2750 +1757032200,24217.25,24222.75,24211,24220.75,1200 +1757034000,24220,24230.75,24218,24224.5,1414 +1757035800,24224.5,24227.25,24213.25,24225.75,1090 +1757037600,24226,24226,24211.5,24212,1147 +1757039400,24212,24233.25,24207.25,24228,1354 +1757041200,24227,24229.5,24217,24226,1017 +1757043000,24226.75,24233.75,24221.25,24232,729 +1757044800,24233.25,24241.25,24231,24236.25,1074 +1757046600,24236,24242.75,24234.75,24235.25,731 +1757048400,24236,24247,24231.75,24244,954 +1757050200,24244.5,24262,24244.25,24251.75,1810 +1757052000,24252.5,24278.75,24250.25,24276.5,2180 +1757053800,24276.75,24279,24263,24263,1232 +1757055600,24262.75,24267.25,24234.5,24244,3881 +1757057400,24245.25,24254.75,24239,24247.5,1857 +1757059200,24247,24269,24239.5,24268,2631 +1757061000,24267.5,24278.25,24261,24278,2045 +1757062800,24278.25,24282.75,24268.5,24274.75,2154 +1757064600,24275,24280.5,24270.75,24274.75,2077 +1757066400,24274.75,24278.75,24265,24275.5,1637 +1757068200,24275.25,24280.5,24267.5,24267.75,1592 +1757070000,24267.25,24291,24265.5,24287.25,3184 +1757071800,24287.25,24287.25,24259.25,24260.25,3391 +1757073600,24260.75,24285.25,24260,24273.25,6851 +1757075400,24273.25,24366,24216.5,24364.75,28698 +1757077200,24364.75,24388.75,24361.25,24365.5,20770 +1757079000,24366,24393,24312.75,24343.5,83870 +1757080800,24344,24344.5,24119.5,24145,81599 +1757082600,24144.75,24157,24035.75,24039,78425 +1757084400,24038.75,24129.25,23996,24123.5,57101 +1757086200,24124,24160,24094.75,24110,38121 +1757088000,24109.5,24149.75,24086,24111.75,28431 +1757089800,24112,24145.75,24087.25,24145.5,24063 +1757091600,24145,24154.75,24094,24125,24404 +1757093400,24125.5,24134.75,24076.75,24104.5,22285 +1757095200,24105.25,24147.5,24094.25,24133.5,18769 +1757097000,24133.5,24155,24122.5,24148.25,16611 +1757098800,24148,24183.25,24132.25,24174,25216 +1757100600,24174.25,24185.25,24134.75,24182,43698 +1757102400,24182.25,24187.25,24157.75,24165.75,11180 +1757104200,24166,24172.5,24158.5,24164.25,2631 +1757282400,24164.5,24191.25,24141.25,24188.25,3535 +1757284200,24188.75,24239,24188.75,24231.75,4572 +1757286000,24231.75,24273,24231.75,24259.25,3880 +1757287800,24260.25,24275.25,24259.75,24269,2722 +1757289600,24269.25,24282.25,24256.5,24275.25,3703 +1757291400,24276,24278.75,24255,24255.75,1952 +1757293200,24255.75,24263,24248,24253.25,1777 +1757295000,24253.5,24271,24252,24258.25,2069 +1757296800,24259.25,24262,24226.75,24230.25,2691 +1757298600,24231.25,24237.25,24230,24232.25,764 +1757300400,24232.25,24254.5,24232.25,24247.75,1378 +1757302200,24248.25,24252.75,24238,24245.25,1036 +1757304000,24245,24246.5,24225.5,24235.75,1100 +1757305800,24237,24241.5,24215.5,24225,1600 +1757307600,24225.75,24242.25,24222.25,24232.75,1097 +1757309400,24234,24236,24220.25,24222.5,1172 +1757311200,24221.75,24254,24221.25,24247.75,2427 +1757313000,24247,24250,24238.75,24244,1024 +1757314800,24244,24272,24241.75,24254,2830 +1757316600,24254,24272.5,24243,24244.5,1827 +1757318400,24244.25,24257.25,24232.5,24250.5,2338 +1757320200,24249.25,24259.5,24245.25,24255.75,943 +1757322000,24256,24261.25,24245.75,24255,1128 +1757323800,24254.25,24277,24251.5,24271.25,1734 +1757325600,24272.25,24280.25,24265.25,24271.5,1517 +1757327400,24271.25,24281,24260.25,24262.5,1684 +1757329200,24262.5,24272.75,24256.5,24268,2182 +1757331000,24268.75,24273.25,24251.5,24253.75,2001 +1757332800,24253.5,24259.25,24234.5,24245,3684 +1757334600,24244.75,24270.5,24244.25,24270,4731 +1757336400,24269.25,24286,24258,24275,9177 +1757338200,24275.25,24367.25,24262.75,24337.25,70592 +1757340000,24337.25,24361,24297.25,24353.75,41229 +1757341800,24353.5,24379,24343,24350.5,32933 +1757343600,24350.5,24372,24335,24367.25,23275 +1757345400,24367,24375.75,24320.75,24363.5,23681 +1757347200,24364,24364.75,24311.75,24322.25,19855 +1757349000,24322.25,24328.75,24281,24302.75,27495 +1757350800,24302.5,24308,24276.25,24296.25,18811 +1757352600,24296.5,24303.5,24253.75,24273.25,18370 +1757354400,24273.75,24310.75,24263.25,24303.5,17705 +1757356200,24303,24307.75,24278.5,24284.75,14422 +1757358000,24284.75,24287.5,24251,24261.25,20491 +1757359800,24261.75,24303.5,24261.75,24294.75,35602 +1757361600,24294.75,24301.25,24286.25,24292.25,9933 +1757363400,24292.5,24294,24282.75,24289.5,2095 +1757368800,24290,24313,24289,24306.5,2132 +1757370600,24306.75,24320,24306,24316.25,1324 +1757372400,24316.75,24321.25,24306.75,24309.75,1244 +1757374200,24309.75,24312,24294.75,24299,1236 +1757376000,24298.5,24317.75,24293.5,24305.5,1670 +1757377800,24304.25,24307,24296.25,24298.25,883 +1757379600,24297.75,24303.25,24281.75,24288.25,1388 +1757381400,24287.25,24309.25,24285.25,24304.75,1276 +1757383200,24305,24328,24305,24323.25,1693 +1757385000,24323,24339.25,24316,24318.75,2295 +1757386800,24319,24329.5,24317.25,24327.5,1274 +1757388600,24328,24333.25,24327,24330.5,866 +1757390400,24330.5,24331.75,24323.75,24325.75,624 +1757392200,24325,24331.5,24321.5,24329,1101 +1757394000,24327.5,24328.25,24305.75,24309.5,2252 +1757395800,24310,24333.25,24309.5,24325.5,1534 +1757397600,24326,24346,24321.5,24340,3022 +1757399400,24339.75,24346.75,24332.25,24340.25,2020 +1757401200,24341.5,24362,24337.5,24357.75,2600 +1757403000,24357.75,24376.25,24341,24346.5,3280 +1757404800,24346,24348.25,24327.5,24339.75,2963 +1757406600,24340.5,24346.75,24325,24335,1715 +1757408400,24334,24345.75,24326.75,24338.75,1563 +1757410200,24338.5,24347,24333.25,24335.25,1291 +1757412000,24335.5,24347.75,24332.75,24338.25,1094 +1757413800,24338.25,24351.25,24328.75,24336.5,2529 +1757415600,24336.25,24336.25,24302.75,24312,3724 +1757417400,24311.75,24344.25,24311.75,24340.75,3683 +1757419200,24340.5,24348.25,24329.25,24343,2954 +1757421000,24343.25,24343.25,24324,24330.75,3999 +1757422800,24330.25,24331.25,24291,24326.25,13393 +1757424600,24326.5,24348.75,24292.25,24306,53440 +1757426400,24306.5,24341.75,24272.25,24301.5,49658 +1757428200,24301.25,24303.25,24217,24276.75,51656 +1757430000,24276.75,24294.5,24243,24275.25,27569 +1757431800,24274.75,24303.75,24244.75,24275.5,27407 +1757433600,24275.5,24324.75,24272.5,24309,23696 +1757435400,24309.25,24321,24297.25,24312.5,14262 +1757437200,24312.25,24346.5,24312,24332.75,21844 +1757439000,24333.75,24338.5,24317.25,24330.5,15728 +1757440800,24330.5,24339.75,24314.5,24324.5,16161 +1757442600,24325,24340,24315,24334.75,14926 +1757444400,24334.5,24352,24327,24347.5,14615 +1757446200,24347.5,24381,24325.75,24358.75,35049 +1757448000,24358.75,24395,24338.75,24388,19268 +1757449800,24388.25,24412.25,24375.75,24380.75,8332 +1757455200,24389.5,24402.5,24381,24388.25,3296 +1757457000,24387.5,24396,24384,24386.75,1375 +1757458800,24387.25,24389,24365,24367.5,2113 +1757460600,24368.5,24382,24365.25,24376.75,1706 +1757462400,24375.75,24390.5,24372.25,24387,1536 +1757464200,24386.75,24389.75,24372.75,24377,1360 +1757466000,24377.25,24389.75,24369,24388,1344 +1757467800,24388,24397.25,24384.25,24394,1553 +1757469600,24394.25,24398,24388.25,24396,1155 +1757471400,24396.5,24408.75,24394.75,24402,1089 +1757473200,24402,24407.75,24401.75,24403.75,607 +1757475000,24404.75,24409.75,24402.75,24408.75,602 +1757476800,24408.75,24413.75,24407.75,24409.75,701 +1757478600,24409.5,24416,24408,24413,630 +1757480400,24413.25,24414,24403,24411.25,1842 +1757482200,24411.25,24419.75,24404,24410,1446 +1757484000,24410.5,24429.5,24403.5,24427.5,2604 +1757485800,24427,24439.75,24421.25,24435.25,3233 +1757487600,24434.25,24445,24428,24434.75,2512 +1757489400,24434,24437.75,24426.25,24429,1973 +1757491200,24429,24431,24399.5,24401,3005 +1757493000,24401.5,24403.25,24378.25,24386.75,4803 +1757494800,24387,24391.75,24373.25,24379.5,2432 +1757496600,24380,24401.25,24376.75,24400.25,1739 +1757498400,24399,24412,24394.5,24410.75,2042 +1757500200,24410,24417.75,24407.75,24415.75,1910 +1757502000,24416,24426.5,24413.5,24418.5,2568 +1757503800,24419.25,24448.5,24418.75,24439.25,3891 +1757505600,24439.5,24455.5,24425.25,24430,5014 +1757507400,24429,24535.25,24417.5,24495.5,18266 +1757509200,24495,24506,24468.75,24489.5,12299 +1757511000,24489.75,24491.5,24391.25,24421.25,78260 +1757512800,24421.75,24476.75,24415.75,24455.75,43164 +1757514600,24454.75,24482,24448.5,24457.75,31458 +1757516400,24457.75,24470,24413.5,24433.25,31772 +1757518200,24434.5,24460.5,24414,24440.75,23530 +1757520000,24441.25,24441.75,24395.5,24408.25,21997 +1757521800,24408,24417.75,24388.25,24415.5,18230 +1757523600,24415,24431.25,24363.5,24375.25,22890 +1757525400,24375.5,24400.25,24368.5,24388.25,20224 +1757527200,24388.75,24390.75,24336.75,24348.75,22443 +1757529000,24348.75,24370.5,24326.75,24353.25,20623 +1757530800,24353.5,24357.5,24276,24300.5,30797 +1757532600,24301,24384,24299.75,24365.25,40957 +1757534400,24365.5,24376.25,24356.25,24365.5,10814 +1757536200,24365,24365.5,24348.25,24349,2273 +1757541600,24344.75,24370.75,24343.75,24365.25,1651 +1757543400,24365.5,24399.75,24365.5,24388,2383 +1757545200,24388,24406,24383.5,24391.75,1842 +1757547000,24392.25,24394.75,24383.5,24392,926 +1757548800,24391.25,24396.5,24362.5,24376,2120 +1757550600,24376,24403.25,24372.5,24395.5,1435 +1757552400,24395.25,24403.25,24390,24402.5,1130 +1757554200,24401.75,24407.75,24393.75,24398.5,1250 +1757556000,24398,24402.75,24390.75,24401,797 +1757557800,24401.25,24407.25,24392,24399,1060 +1757559600,24398.5,24406,24396,24405,603 +1757561400,24404.75,24410,24399.75,24404.5,959 +1757563200,24404,24406.5,24372.5,24378.75,1574 +1757565000,24379.25,24380,24368.5,24370.5,1044 +1757566800,24371,24384.75,24362,24380.25,1769 +1757568600,24380.25,24387.25,24372.25,24376.75,1124 +1757570400,24376,24398.5,24369.5,24396.25,1967 +1757572200,24396.25,24414,24395.25,24409.25,2053 +1757574000,24409.25,24414.75,24397.5,24402.5,1804 +1757575800,24402.25,24426.75,24399.75,24422.5,1885 +1757577600,24422.25,24433.25,24413.75,24416.5,2342 +1757579400,24416.25,24420,24408.25,24413,1272 +1757581200,24414,24420.75,24411.25,24416.5,1085 +1757583000,24415.75,24416.5,24399,24411,1524 +1757584800,24411,24430,24409.25,24429.25,1585 +1757586600,24428.5,24441,24426.5,24437,1730 +1757588400,24437.75,24441,24430,24434.5,1268 +1757590200,24434,24447,24431,24437.25,2297 +1757592000,24437,24447.75,24421,24439,4794 +1757593800,24442,24467,24329,24450.75,23005 +1757595600,24450.25,24469,24430.75,24467.75,10901 +1757597400,24468.25,24488.5,24400.75,24470.75,68551 +1757599200,24469.75,24495,24438,24456.5,42507 +1757601000,24456,24511,24452.25,24494.5,37847 +1757602800,24494.5,24537,24491.5,24528.75,31077 +1757604600,24528.75,24536.5,24494,24515.75,22114 +1757606400,24515.5,24534.5,24512.5,24515.5,15482 +1757608200,24515.5,24524.5,24485,24499.5,17179 +1757610000,24500,24521,24488.25,24505,16162 +1757611800,24505,24524.75,24495,24523.25,16011 +1757613600,24523.75,24526.75,24505.25,24512.5,13903 +1757615400,24512.25,24535.5,24508,24524.75,12059 +1757617200,24524.75,24529.5,24512.25,24524,12757 +1757619000,24524,24535,24498.5,24502.5,28353 +1757620800,24503,24514.75,24494.75,24503.25,12014 +1757622600,24502.75,24505.75,24495.25,24497.75,2254 +1757628000,24519.25,24520.25,24497.5,24505,3105 +1757629800,24505.5,24507.5,24492,24504.75,1358 +1757631600,24504.5,24514.75,24496,24509.5,1066 +1757633400,24509.25,24516.75,24507.5,24511.25,938 +1757635200,24510.75,24514,24497.25,24509,1697 +1757637000,24508.75,24510.25,24498.5,24500.5,1394 +1757638800,24501.5,24508.75,24494.75,24499,1168 +1757640600,24499.5,24500.75,24492.25,24495.5,1305 +1757642400,24496,24497.25,24483.25,24485.75,1394 +1757644200,24486.25,24498.25,24483,24494,1116 +1757646000,24495,24497.75,24491,24492.5,627 +1757647800,24493.25,24500.75,24491.5,24499.75,641 +1757649600,24499.5,24514,24498.5,24509,1099 +1757651400,24509.25,24516.25,24508.25,24510.5,708 +1757653200,24511.25,24519.25,24509.25,24519.25,1011 +1757655000,24518.5,24530.75,24515.5,24525.25,1307 +1757656800,24526,24526.75,24504.25,24509.25,1393 +1757658600,24510.25,24515.5,24497.25,24514.5,2034 +1757660400,24514,24522.5,24507,24513.75,2052 +1757662200,24513,24513.75,24497.75,24502,2048 +1757664000,24501.25,24509.5,24460,24482,4769 +1757665800,24481.5,24494,24478.25,24493.75,1891 +1757667600,24493.25,24496.5,24487.75,24493,1156 +1757669400,24493.25,24509.75,24487.25,24501.5,1870 +1757671200,24501.75,24507.75,24496.5,24506.25,1391 +1757673000,24506.25,24514.75,24503,24514.25,1639 +1757674800,24514,24517,24500.5,24516.5,1945 +1757676600,24516,24539.75,24512,24535.5,3753 +1757678400,24535.5,24538,24515.75,24528.5,4015 +1757680200,24527.5,24535.75,24506,24533,5631 +1757682000,24532.75,24542.5,24528.5,24531.25,6622 +1757683800,24531.75,24555.5,24492.5,24533.5,51648 +1757685600,24540,24567.25,24514.25,24562.25,35337 +1757687400,24562.25,24606.5,24555.5,24597,27046 +1757689200,24597.25,24602.5,24570.25,24578.5,21618 +1757691000,24577.75,24590.5,24563.25,24581.75,18841 +1757692800,24581.75,24597.75,24562.75,24596,15672 +1757694600,24596.25,24613,24587,24601.75,17946 +1757696400,24602,24603,24588.5,24592,9699 +1757698200,24592,24619.25,24582.5,24614.75,14986 +1757700000,24614.75,24617.25,24604,24613,9520 +1757701800,24613,24650,24609,24645,23754 +1757703600,24645,24648.75,24610,24615.5,15689 +1757705400,24615.25,24625,24578.5,24601.25,44947 +1757707200,24601.25,24610.25,24588,24604.25,11553 +1757709000,24604.25,24608,24601,24606.25,2226 +1757887200,24606.25,24620.5,24590.75,24613,2102 +1757889000,24614.5,24619.25,24609.75,24615.5,704 +1757890800,24615.5,24619.5,24602,24602.5,832 +1757892600,24602,24605.5,24591,24601.75,1259 +1757894400,24602,24606,24583,24586.5,1799 +1757896200,24587,24605.5,24586,24600,915 +1757898000,24600.5,24604.25,24596.25,24604,628 +1757899800,24604.5,24609.5,24599.5,24605,636 +1757901600,24605,24614.25,24599.25,24610.25,768 +1757903400,24609.75,24611,24603.25,24609.25,598 +1757905200,24608.75,24622,24607.5,24612.25,942 +1757907000,24612.25,24619.5,24609.5,24612.75,613 +1757908800,24612.25,24621,24611.25,24619.75,413 +1757910600,24619.75,24624,24618.5,24621.75,385 +1757912400,24622.5,24623.25,24614,24620.25,483 +1757914200,24619,24635,24617.5,24630.5,846 +1757916000,24631.25,24636.5,24623.25,24625.5,856 +1757917800,24625,24641,24623.25,24638,830 +1757919600,24637.25,24643.75,24629.75,24635,1178 +1757921400,24634.75,24650.5,24629,24629.75,1499 +1757923200,24631,24632.75,24567,24589.5,5506 +1757925000,24589.5,24610.5,24571,24586.75,2287 +1757926800,24586,24587.75,24571.25,24584,1068 +1757928600,24584,24591,24580.75,24588,1007 +1757930400,24586.5,24613.75,24583.25,24613.75,1555 +1757932200,24614,24624.25,24606.5,24618,1387 +1757934000,24619.5,24636,24616.75,24625.5,1396 +1757935800,24625.75,24638.75,24620.75,24635.5,1206 +1757937600,24634.25,24665.25,24633.25,24648.25,3249 +1757939400,24648.75,24664,24630.5,24664,2852 +1757941200,24663.75,24674,24653.25,24669,4422 +1757943000,24668.75,24753.25,24663.75,24751.5,31270 +1757944800,24751.5,24756.25,24718.75,24745.75,19312 +1757946600,24745.25,24753.25,24727.75,24753,15812 +1757948400,24753,24761,24731.25,24745,14058 +1757950200,24744.25,24780.75,24741,24770.75,11748 +1757952000,24771,24786,24756.75,24760.75,9705 +1757953800,24760.75,24778.25,24752,24757,7664 +1757955600,24757,24771.25,24744,24745.25,8698 +1757957400,24744.75,24779.5,24739.75,24777.75,7858 +1757959200,24777.5,24781.5,24755,24755.25,6672 +1757961000,24755.5,24771,24736,24761.75,9293 +1757962800,24762.25,24772,24752.75,24765.25,7388 +1757964600,24764.25,24806.5,24756.5,24802.75,17402 +1757966400,24802.75,24805.5,24777,24781,6223 +1757968200,24781.25,24795.5,24780,24787.5,1645 +1757973600,24783.25,24787,24775.75,24779.25,1367 +1757975400,24779.75,24783.25,24773.5,24779.75,870 +1757977200,24781,24798.75,24777.5,24796.5,1253 +1757979000,24794.75,24796.75,24786.5,24795.75,781 +1757980800,24796.25,24796.75,24783.5,24785.5,910 +1757982600,24785.75,24795.75,24776.25,24794,1255 +1757984400,24794.75,24805.75,24791,24798,1259 +1757986200,24798.75,24812,24798.25,24805.25,1448 +1757988000,24806,24817.5,24803.5,24815.25,892 +1757989800,24815,24835.25,24814.75,24820.5,1450 +1757991600,24821,24831.5,24819.25,24828.75,581 +1757993400,24829.25,24839,24827.5,24834.75,876 +1757995200,24834.25,24835.25,24826.25,24830,503 +1757997000,24829.5,24834.25,24826.5,24829.5,470 +1757998800,24830.25,24843.75,24827,24839,892 +1758000600,24838.25,24851.5,24833,24844.5,857 +1758002400,24844.5,24853,24841,24843.25,786 +1758004200,24843.75,24845.5,24834.25,24837.75,875 +1758006000,24837.5,24863.75,24831,24859.5,3497 +1758007800,24859.75,24867.5,24845.25,24851.5,2371 +1758009600,24851.75,24887.5,24850.5,24886,3307 +1758011400,24885.75,24896.75,24876,24889,1831 +1758013200,24889.75,24895,24877.5,24882.25,1258 +1758015000,24882.25,24882.25,24866.25,24875.25,1509 +1758016800,24875.25,24880.5,24867.25,24878.5,1427 +1758018600,24879,24882.25,24870.25,24876.5,1371 +1758020400,24876.5,24876.75,24849.5,24859.5,2794 +1758022200,24859.5,24863.25,24846.5,24854.5,2221 +1758024000,24854.75,24856.5,24836,24841,2908 +1758025800,24839.5,24858,24834,24846.5,4444 +1758027600,24846.75,24859.25,24835.5,24838.25,6180 +1758029400,24837.75,24850,24773.25,24787.75,49085 +1758031200,24787.5,24810.75,24770.25,24788.25,32243 +1758033000,24788.5,24806.25,24776.5,24787.25,19224 +1758034800,24787.5,24792,24760.5,24766.5,22452 +1758036600,24766.75,24774.75,24751.75,24758.75,18281 +1758038400,24758.25,24777.5,24748.75,24775.5,14281 +1758040200,24776,24782.25,24757,24773.25,11945 +1758042000,24773.25,24795.25,24772.75,24782.5,12122 +1758043800,24782.5,24788,24771.5,24783.75,11527 +1758045600,24783.75,24787.25,24771.75,24779.75,9101 +1758047400,24779.5,24798.5,24776.25,24796.25,11070 +1758049200,24796.25,24807.75,24783.25,24786.5,14774 +1758051000,24786.25,24812.5,24766.5,24773.75,31096 +1758052800,24773.75,24790.75,24770.75,24788,8631 +1758054600,24788.25,24792.75,24779.75,24779.75,2376 +1758060000,24776.25,24795.75,24774.5,24795.25,1551 +1758061800,24795.5,24801.25,24794.5,24795.5,913 +1758063600,24795.5,24799.75,24786.25,24788,675 +1758065400,24787.5,24795.75,24786.75,24793,614 +1758067200,24792.5,24799.25,24780.5,24789.75,1528 +1758069000,24789,24793,24781.5,24789.75,817 +1758070800,24790,24796.75,24785,24790.25,863 +1758072600,24789.25,24789.75,24778.25,24780.5,959 +1758074400,24780,24782.5,24762.5,24767.75,1362 +1758076200,24766.75,24775,24766,24773.25,862 +1758078000,24773.25,24775.5,24769,24772,495 +1758079800,24772.25,24772.5,24766.5,24767.5,661 +1758081600,24768.5,24771.75,24757.25,24761.75,898 +1758083400,24761,24771.25,24760.75,24768.25,484 +1758085200,24768.75,24776.5,24747,24759.5,1576 +1758087000,24760.5,24769.5,24756.75,24767.5,808 +1758088800,24768,24779,24759,24775.75,1113 +1758090600,24775,24784.25,24766.25,24781.75,974 +1758092400,24782,24798.5,24774,24797.75,1504 +1758094200,24797,24802.5,24791.5,24799.5,1712 +1758096000,24799.5,24800,24771,24776.25,1983 +1758097800,24777.25,24778.25,24705.75,24762.5,9936 +1758099600,24763.25,24776,24759.25,24772.25,2290 +1758101400,24773,24778,24756,24761,1725 +1758103200,24761.25,24770,24748.25,24750.75,1593 +1758105000,24751.5,24757.75,24739.5,24749.5,2628 +1758106800,24750,24765.75,24736,24756.75,2924 +1758108600,24756.25,24757.5,24737,24752,2377 +1758110400,24752,24768.5,24748,24766,2573 +1758112200,24766,24775.5,24757.5,24774.25,3871 +1758114000,24774,24781.25,24762,24771,5900 +1758115800,24770.5,24790.25,24709.75,24726.5,55244 +1758117600,24727,24730.5,24685.5,24689.75,32954 +1758119400,24689.5,24709.25,24659.5,24669.75,28056 +1758121200,24669.75,24694.5,24653.5,24662.25,21399 +1758123000,24662,24673,24647.5,24660.75,17811 +1758124800,24660.25,24671.5,24638.75,24670,14267 +1758126600,24669.75,24670.5,24624.25,24639.25,18671 +1758128400,24639.25,24660,24637.5,24659.25,11009 +1758130200,24659.5,24710.75,24659.5,24705,16195 +1758132000,24705.25,24773.5,24541.25,24690.75,73774 +1758133800,24691.75,24703,24491.5,24642.5,71909 +1758135600,24641.75,24800.25,24632.25,24780,60090 +1758137400,24780.25,24796.75,24697.25,24724.75,52897 +1758139200,24724.5,24773.25,24721.75,24758,13243 +1758141000,24757.25,24766.75,24736,24751.5,3343 +1758146400,24748,24781.5,24744.75,24779.25,2383 +1758148200,24779,24823.75,24776.5,24817,3174 +1758150000,24817,24828.5,24817,24824.75,1889 +1758151800,24824.25,24838.5,24818.5,24833,2414 +1758153600,24833.75,24833.75,24809.5,24812.5,2518 +1758155400,24812.5,24820,24810.25,24814,1722 +1758157200,24813.75,24844,24810,24826.5,2616 +1758159000,24826.5,24847.5,24825.5,24842.25,1502 +1758160800,24841.5,24855.75,24836.25,24854,1680 +1758162600,24853.25,24873,24851.75,24870.25,1796 +1758164400,24870.25,24894.5,24869.5,24887.5,3718 +1758166200,24888,24892,24875.75,24885.25,1652 +1758168000,24885.25,24895.5,24879.5,24893.5,1500 +1758169800,24894,24903,24885.25,24895.5,1593 +1758171600,24895,24900.25,24864.5,24866.75,1810 +1758173400,24866.5,24872.5,24860.5,24864.5,1609 +1758175200,24864,24867,24837,24843.75,2920 +1758177000,24843.75,24875.25,24836,24874,2597 +1758178800,24874.25,24902.75,24869,24875.5,4094 +1758180600,24875,24920.25,24873,24912.75,3493 +1758182400,24913,24945.5,24905.75,24942.25,5012 +1758184200,24942.25,24982.25,24938,24977,5359 +1758186000,24978.25,24981.75,24957.75,24968,3433 +1758187800,24968,24981.25,24962.75,24967.5,2555 +1758189600,24967.25,24979,24955.5,24959.5,2127 +1758191400,24959.25,24959.25,24942.5,24956,3275 +1758193200,24956.25,25005.25,24950,24991.5,6911 +1758195000,24991,24994,24965,24991.75,4716 +1758196800,24992,25012.25,24972.5,25003.25,4693 +1758198600,25001.75,25010.5,24939,24939.25,8667 +1758200400,24939.75,24944,24900,24929,17383 +1758202200,24929,24962.75,24848.25,24946.5,75425 +1758204000,24946.25,25038,24943.5,25036.25,45643 +1758205800,25036,25058.75,24981.25,24984,38504 +1758207600,24984.25,25065.5,24983.75,25032,34682 +1758209400,25032.25,25055.25,24975.25,24986,26011 +1758211200,24985.75,25024,24970.25,25019.75,21530 +1758213000,25020,25042.75,25019.5,25037.25,13973 +1758214800,25037,25046.25,25011.75,25012.25,15662 +1758216600,25012.75,25016,24973,24983.75,23567 +1758218400,24984,25011.75,24977.5,24987.75,17834 +1758220200,24987.75,25018.5,24977.25,25005.75,19114 +1758222000,25005.5,25008.25,24966,24970.75,18020 +1758223800,24971,24981.5,24946.25,24947.75,41424 +1758225600,24948,24961.75,24934.5,24959.75,13304 +1758227400,24959.75,24972.25,24958.25,24963.25,3024 +1758232800,24967.25,24992.25,24963.25,24989.25,2148 +1758234600,24990,24992.5,24961,24987.5,2025 +1758236400,24987.25,24991.25,24980.5,24986.25,1387 +1758238200,24986.25,24998.25,24985.75,24989.5,1445 +1758240000,24989,24998.5,24950.75,24955,3048 +1758241800,24954.5,24965,24944.25,24959.75,2329 +1758243600,24959.5,24965.75,24951,24962.25,1738 +1758245400,24962.75,24970.25,24955.5,24966,1476 +1758247200,24966.25,24972.25,24949.5,24951.25,1707 +1758249000,24951.5,24964.5,24950.5,24961.5,729 +1758250800,24961.5,24987,24959.5,24983.5,1955 +1758252600,24984,24986.25,24953,24961.5,2385 +1758254400,24962.5,24964.5,24931.5,24954.75,3284 +1758256200,24955,24972.25,24952.25,24969.75,1372 +1758258000,24970,24973,24958.5,24958.5,1132 +1758259800,24957.75,24964.5,24946.5,24956,1898 +1758261600,24955.75,24966.25,24924.25,24937.75,2680 +1758263400,24938,24953.75,24921.5,24922.5,2757 +1758265200,24921.5,24941.5,24904.5,24937,3703 +1758267000,24937.75,24939.75,24920.5,24934.5,2035 +1758268800,24934.75,24960.75,24930,24958.5,2826 +1758270600,24959.25,24964.25,24950.5,24954.5,1743 +1758272400,24955.75,24973.25,24952.75,24970,1763 +1758274200,24971,24979.25,24955.25,24956.25,2124 +1758276000,24957.25,24977,24949.75,24972.75,2022 +1758277800,24972.75,24981.75,24960.75,24974,2063 +1758279600,24974,24984.75,24962.5,24973.25,2113 +1758281400,24972.25,24985.75,24966.25,24985.75,1726 +1758283200,24985.25,25004.25,24981,25001,3945 +1758285000,25000.75,25004,24983.5,24987.75,4937 +1758286800,24987.75,25034.25,24984.25,25018,17523 +1758288600,25017.25,25067,24987,25040.5,67727 +1758290400,25040,25057,25004,25032.25,36585 +1758292200,25032.25,25039.25,24983.5,25013,33135 +1758294000,25013,25028,24969,24976.75,29865 +1758295800,24976.5,25023.75,24957.5,25020.75,27824 +1758297600,25020.5,25074,25019.75,25067.25,33488 +1758299400,25067,25085,25051,25071,21373 +1758301200,25071,25074.25,25045,25055.5,15911 +1758303000,25055.25,25078.75,25054.5,25065.25,15206 +1758304800,25066,25071.25,25053.5,25060.5,11957 +1758306600,25060.25,25082.5,25056.75,25074.75,14757 +1758308400,25074.5,25105.75,25071,25096,21300 +1758310200,25095.5,25137.5,25084.25,25110,46650 +1758312000,25109.5,25129.75,25102.25,25118.5,15652 +1758313800,25118.5,25127.75,25103.5,25110.5,4932 +1758492000,25099.5,25116.5,25076.25,25090.5,3530 +1758493800,25090,25108.5,25087.25,25099.25,2335 +1758495600,25099.75,25104.5,25093.5,25099.75,1213 +1758497400,25100.75,25103.25,25094,25100.25,1101 +1758499200,25100.5,25125.5,25095.5,25118,3502 +1758501000,25116.5,25116.75,25077.5,25080.75,2626 +1758502800,25081.5,25101.75,25078.75,25088.25,2193 +1758504600,25089,25096.5,25081.5,25094,1822 +1758506400,25093.75,25101.75,25091.75,25095.75,1248 +1758508200,25096,25104.25,25095.5,25102.5,684 +1758510000,25101.5,25109.25,25090.75,25108,1575 +1758511800,25109,25114,25105.25,25108.5,990 +1758513600,25107.75,25109,25101.5,25103.5,931 +1758515400,25103,25106,25097.75,25101.75,740 +1758517200,25102.25,25111.25,25098.25,25101,1231 +1758519000,25100.75,25103,25089.5,25090.5,1403 +1758520800,25090.75,25096.75,25071.25,25081.75,2910 +1758522600,25081.75,25087.25,25065.5,25067.75,2319 +1758524400,25068,25080.5,24998.25,25007.5,7116 +1758526200,25008.25,25047.5,25006.75,25035.25,4005 +1758528000,25035.25,25074,25028,25059,4409 +1758529800,25058,25066.5,25029.25,25030.75,2548 +1758531600,25031.25,25041.75,25009.75,25034.75,3536 +1758533400,25034.25,25036.5,25022.5,25034,1446 +1758535200,25033.75,25057.25,25026.75,25050,2106 +1758537000,25050.25,25056.75,25021.75,25025.75,2342 +1758538800,25025.25,25038.25,25017.5,25026.5,2950 +1758540600,25027,25039.5,25019,25039,2314 +1758542400,25038.5,25039.25,25016.25,25019.5,3287 +1758544200,25019.25,25055.5,25015.25,25048.5,5015 +1758546000,25048,25071.75,25032.5,25064.5,8079 +1758547800,25065,25130,25063.75,25121.75,55238 +1758549600,25122,25155.5,25104.5,25153,34360 +1758551400,25152.75,25180.5,25139.5,25176.25,29019 +1758553200,25176,25187.25,25153.75,25169.75,24608 +1758555000,25170,25175.5,25146.75,25160.75,20446 +1758556800,25160.75,25224.5,25159.5,25222.25,40292 +1758558600,25222.5,25244,25219,25236.25,26165 +1758560400,25236,25242.25,25222.75,25238,18578 +1758562200,25238,25250,25227.25,25238.25,20018 +1758564000,25238,25264,25236,25259.25,19656 +1758565800,25258.75,25268.75,25251.75,25262.25,17115 +1758567600,25262,25276.75,25257.5,25266.75,16748 +1758569400,25266.5,25269,25239.25,25248.25,43967 +1758571200,25248.25,25249.5,25230,25237.75,16329 +1758573000,25238,25251.25,25236.25,25245.75,3858 +1758578400,25244.5,25251.75,25230.75,25231.75,2199 +1758580200,25232,25238.5,25223.5,25237,1642 +1758582000,25236.5,25243.25,25233.5,25242.25,1892 +1758583800,25242.5,25255.75,25240,25246.75,1410 +1758585600,25248,25251.75,25235.75,25239.25,1869 +1758587400,25239.75,25254.5,25238,25239,1431 +1758589200,25239,25253.75,25234.5,25250.75,1655 +1758591000,25250.75,25257.25,25242,25244.5,1723 +1758592800,25244.75,25254.5,25243.5,25245.25,1284 +1758594600,25245.25,25254,25245.25,25249.5,775 +1758596400,25248.25,25255.5,25245.75,25251.5,980 +1758598200,25252.25,25256,25250,25252,679 +1758600000,25252.5,25252.5,25234.25,25237.75,1166 +1758601800,25237.75,25239.75,25227,25237.25,1290 +1758603600,25236.5,25251.5,25233,25249,1455 +1758605400,25248.5,25264.5,25245.75,25246.5,1822 +1758607200,25246.5,25260.75,25243.25,25255.25,1610 +1758609000,25255.25,25264.5,25251.75,25262.25,1128 +1758610800,25262,25262.25,25229.5,25237.5,3361 +1758612600,25237.25,25256.75,25236,25250,2309 +1758614400,25248.5,25275.5,25247.75,25270.5,3431 +1758616200,25271,25271.25,25251,25252,2071 +1758618000,25252.5,25259.25,25245.5,25252.75,1821 +1758619800,25253,25263.5,25249.75,25263,1501 +1758621600,25263.75,25266.25,25248.25,25248.75,1945 +1758623400,25248.25,25254.5,25237.25,25250,2333 +1758625200,25251,25251,25222.5,25240.25,3895 +1758627000,25239.5,25253.5,25236,25249.75,1872 +1758628800,25250,25260.5,25239.5,25244.75,3372 +1758630600,25245,25260,25233.25,25259,3889 +1758632400,25258.75,25260.25,25245.5,25250,5721 +1758634200,25250.5,25259.25,25182,25189.5,62255 +1758636000,25190,25211.75,25179,25202.75,41783 +1758637800,25202.75,25224.75,25187.5,25194,32762 +1758639600,25194,25219.25,25181.75,25208,29299 +1758641400,25208.25,25212.25,25179,25195.75,23252 +1758643200,25195.25,25204,25164.5,25180.75,26083 +1758645000,25180.75,25201.5,25165.75,25178.25,27215 +1758646800,25178.25,25180,25115.25,25118.5,34665 +1758648600,25118.25,25129.5,25030,25085.25,67378 +1758650400,25084.75,25095.75,25038.75,25060.75,31971 +1758652200,25060.5,25085.5,25033.5,25039.75,26938 +1758654000,25040.25,25079,25039.25,25051.75,25345 +1758655800,25051.75,25092.5,25051,25081,43482 +1758657600,25081,25105.75,25073.75,25078,12470 +1758659400,25078.75,25088.75,25075,25083.25,2898 +1758664800,25089,25112.5,25085.5,25096.5,2097 +1758666600,25097.25,25107.5,25096.25,25103,977 +1758668400,25102.25,25104.75,25095,25098.75,1066 +1758670200,25099.5,25100.5,25089.25,25090.75,1104 +1758672000,25091,25093,25060,25092.5,3804 +1758673800,25092.5,25096.5,25080.5,25087.25,1408 +1758675600,25086.75,25088.75,25067,25076,1893 +1758677400,25077,25080.25,25067,25072.5,1297 +1758679200,25073.5,25078.75,25066.75,25078,1138 +1758681000,25078.75,25087.25,25075.5,25084.75,977 +1758682800,25084.75,25091.5,25083.25,25086.5,1025 +1758684600,25086.5,25089.75,25082,25086.75,987 +1758686400,25087,25093,25085.5,25092.25,997 +1758688200,25091.75,25101.75,25088.5,25101.25,970 +1758690000,25100.75,25107,25095.75,25105,1369 +1758691800,25105.25,25110.75,25096.25,25110.5,1042 +1758693600,25110.25,25129.5,25108.75,25116.25,2267 +1758695400,25115.5,25142.5,25112.25,25131.25,2376 +1758697200,25131.5,25139,25096,25097.25,4131 +1758699000,25098.75,25148,25096.5,25148,3053 +1758700800,25147.75,25156.5,25134.25,25134.5,3966 +1758702600,25134.25,25146.5,25134,25145.75,1832 +1758704400,25145.5,25158,25144,25154,1797 +1758706200,25154.25,25159.75,25145.25,25155.25,1465 +1758708000,25155.25,25163,25134.5,25135.25,2128 +1758709800,25135.75,25156.25,25132.5,25154,2205 +1758711600,25153.5,25162.25,25148,25148.5,2299 +1758713400,25148.5,25155.25,25125.5,25138.75,3906 +1758715200,25138.25,25146,25125.5,25130,3257 +1758717000,25129.75,25134.25,25119,25131,7051 +1758718800,25131,25138,25121.5,25134.5,6968 +1758720600,25134.75,25148.75,25034,25070.25,69522 +1758722400,25070.5,25090.5,25054,25068.25,38196 +1758724200,25067.25,25079.25,25039.75,25043.5,30579 +1758726000,25043.5,25059.5,25026.5,25043.5,28295 +1758727800,25043.25,25044.5,24927.75,24929.25,48720 +1758729600,24929.25,24953.75,24876.5,24946.5,51466 +1758731400,24946.75,24955.5,24928.5,24934.5,22466 +1758733200,24934.75,24992,24932.25,24981.5,28795 +1758735000,24981.5,25008.5,24950.75,24959.25,24628 +1758736800,24959,24966.25,24932.25,24952.25,21557 +1758738600,24952.25,24991,24947.75,24988.5,20755 +1758740400,24989.25,24991.75,24964,24972.5,15506 +1758742200,24973,24998.75,24950,24989,36862 +1758744000,24989,25004.25,24988.75,24994.5,11429 +1758745800,24994.75,25003.25,24992,24997,2027 +1758751200,24995.5,25002.5,24989.5,24992.25,1848 +1758753000,24992.5,25002.25,24992.5,24999.75,663 +1758754800,24999,24999.75,24991.25,24993.25,646 +1758756600,24993.25,25006.5,24989.75,25005.25,1065 +1758758400,25005.5,25027.25,25002,25021.75,3111 +1758760200,25022.25,25028.5,25020.25,25025.25,1575 +1758762000,25024.5,25029.5,25021.75,25028,980 +1758763800,25027.75,25043,25027.25,25033.5,2046 +1758765600,25033.5,25036,25026.25,25030.25,988 +1758767400,25030.5,25041.25,25030.5,25039.25,754 +1758769200,25038.5,25038.5,25030.25,25034.25,899 +1758771000,25034.25,25037,25032,25034.75,824 +1758772800,25034.5,25038,25022.75,25025.25,1659 +1758774600,25024.25,25025.5,25004.25,25009.75,1360 +1758776400,25009.5,25012.5,24993.5,25006,2078 +1758778200,25005.75,25006.5,24987,25002.75,1439 +1758780000,25002.25,25008,24982.25,24985.75,2068 +1758781800,24986,24993,24968.75,24976.75,2038 +1758783600,24978.25,24982.5,24943.75,24980,4311 +1758785400,24979.75,24997.25,24976.5,24986.25,3230 +1758787200,24987,25013.5,24984.25,25006.75,3342 +1758789000,25005.75,25009.75,24967.75,24978,3092 +1758790800,24978,24987.25,24962.5,24979.5,2483 +1758792600,24978.75,24982,24938.5,24955.75,4134 +1758794400,24955.75,24963.25,24931.25,24936,3741 +1758796200,24936,24959.25,24918,24938.5,4461 +1758798000,24938,24940.75,24874.75,24888.25,7391 +1758799800,24888.5,24895.5,24836.25,24844.5,9040 +1758801600,24844,24880.25,24837.25,24860.25,8948 +1758803400,24860.75,24861.25,24795.25,24817.75,16356 +1758805200,24817.25,24836.5,24790,24826.25,19380 +1758807000,24825.75,24828.25,24672,24702.25,100328 +1758808800,24702,24891.25,24694.5,24869.5,73320 +1758810600,24869.25,24906.25,24858.5,24884.75,45592 +1758812400,24884.5,24905,24833.25,24848.25,43486 +1758814200,24848,24946.25,24847.25,24927.25,38737 +1758816000,24926.75,24941.25,24881.25,24882.5,27105 +1758817800,24882.75,24922,24862.5,24874.5,22865 +1758819600,24874.25,24894.25,24814,24845.5,29474 +1758821400,24844.75,24855.5,24761.25,24766.75,29464 +1758823200,24767,24837,24703,24831,48817 +1758825000,24830.5,24889.75,24816.75,24877.5,36051 +1758826800,24877.25,24887.5,24841.5,24857.5,23522 +1758828600,24857.25,24895.75,24842,24881.75,36610 +1758830400,24881.75,24894.25,24860.5,24874.25,11976 +1758832200,24874.5,24897.75,24870.5,24885,3833 +1758837600,24892,24914,24875.25,24900.5,2388 +1758839400,24900.5,24914.75,24878.5,24886.75,2120 +1758841200,24886.25,24891.5,24874.75,24882.5,1626 +1758843000,24882.75,24885,24865.5,24866.25,1621 +1758844800,24866.25,24882.25,24858.25,24863.5,2549 +1758846600,24863.25,24878.75,24855.5,24876,1916 +1758848400,24874,24874.5,24845.5,24848.25,2077 +1758850200,24848.25,24868,24843,24847,2607 +1758852000,24847,24860.75,24844.25,24860.5,1425 +1758853800,24860.5,24872.5,24852.25,24853.75,1531 +1758855600,24853.75,24855.75,24831.5,24839.75,2420 +1758857400,24839.25,24845.25,24829,24843.5,1501 +1758859200,24843.5,24864,24823.25,24850,3016 +1758861000,24850.25,24854,24828.5,24830,1447 +1758862800,24830.25,24856.25,24827,24853.5,1278 +1758864600,24854.25,24867,24843.5,24865,1711 +1758866400,24865.5,24921.75,24860.75,24914.75,4467 +1758868200,24914.5,24915.25,24889.75,24898.75,2930 +1758870000,24898.5,24920.25,24878.5,24919.25,4522 +1758871800,24918.75,24921,24884,24895.5,3312 +1758873600,24896.5,24908.75,24879.5,24886.75,2960 +1758875400,24887,24890.5,24834.5,24835,4694 +1758877200,24835.25,24864.5,24818.75,24841,4986 +1758879000,24841,24869,24840.5,24866,2348 +1758880800,24866,24877.5,24837,24843.25,3138 +1758882600,24842.75,24849.75,24832.75,24848.5,2088 +1758884400,24848,24878.25,24840,24856,3650 +1758886200,24856,24904.25,24849.75,24888.75,4471 +1758888000,24888.5,24902.5,24877.75,24891,4202 +1758889800,24898.75,24997,24889,24944.25,21316 +1758891600,24943.5,24947.25,24901.75,24903.25,12968 +1758893400,24903.75,24964.5,24846.5,24955.75,68786 +1758895200,24957,24982.75,24769.5,24818.5,69886 +1758897000,24818.5,24892.75,24788.5,24814.5,54956 +1758898800,24815.75,24883,24795.25,24881.25,39096 +1758900600,24881.5,24886,24824.75,24830.5,26446 +1758902400,24831,24930.25,24817.75,24910.75,27551 +1758904200,24911.25,24949.5,24891.5,24940.5,20489 +1758906000,24941,24966.5,24933,24958.75,16383 +1758907800,24959,24963.25,24914.5,24941.5,17646 +1758909600,24941.25,24979.25,24921.25,24965.5,19502 +1758911400,24965,24986.5,24953.25,24975.25,16872 +1758913200,24975,24984.75,24957,24975,12958 +1758915000,24974.75,24985.25,24949.75,24975,26425 +1758916800,24975.25,24996,24971,24989.75,10308 +1758918600,24989.75,24992.5,24972.5,24976,2397 +1759096800,24976,25006.25,24971.25,24997,3351 +1759098600,24995.75,25019.25,24990,25005.5,1984 +1759100400,25004.75,25023.5,25004.75,25013.75,1692 +1759102200,25014,25027.25,25007.75,25021.25,1959 +1759104000,25022,25047.25,25014.5,25041.75,3062 +1759105800,25041.5,25056.5,25036.75,25043,2338 +1759107600,25042.75,25044.5,25024.5,25033.5,3015 +1759109400,25033.75,25054.5,25031,25043.25,2096 +1759111200,25042.5,25055.75,25035.75,25053,1211 +1759113000,25053.25,25063.25,25050.5,25063,1802 +1759114800,25062.5,25065.5,25054.25,25062.5,1006 +1759116600,25062.75,25067.5,25060,25064,1011 +1759118400,25064.5,25083.75,25062.75,25083.25,1696 +1759120200,25082.75,25083.75,25077.25,25077.75,1135 +1759122000,25078,25085.5,25072.5,25084.25,1113 +1759123800,25084,25087.25,25071,25075.25,1415 +1759125600,25075.75,25089.75,25063,25083.5,2483 +1759127400,25083.75,25105,25083.25,25094.25,2492 +1759129200,25094.5,25105,25072.75,25102.5,3182 +1759131000,25103.25,25113.75,25096,25103,3163 +1759132800,25102.25,25127,25100.5,25125,4019 +1759134600,25125.25,25144.25,25121,25143,2465 +1759136400,25144,25145.75,25133,25139.75,1883 +1759138200,25139.75,25148.25,25121,25121.5,2890 +1759140000,25121.5,25151.75,25114.75,25148.25,2643 +1759141800,25148.25,25149.25,25133.25,25138,1775 +1759143600,25139.25,25143.25,25108,25109,3720 +1759145400,25108.5,25127.75,25103.25,25126,4077 +1759147200,25126,25140.25,25113.75,25135.75,3969 +1759149000,25136,25159,25132.25,25149.5,6506 +1759150800,25148.75,25158,25096,25100.25,9466 +1759152600,25100.25,25205,25097.75,25191.5,61804 +1759154400,25191.5,25225,25167,25206.75,43538 +1759156200,25206.5,25210.5,25172,25178.5,26747 +1759158000,25178.75,25192.25,25111.75,25116.5,41210 +1759159800,25116.25,25123.5,25080.25,25098.75,35403 +1759161600,25098.5,25117,25075,25098,27217 +1759163400,25098.25,25115.25,25071.5,25084.25,19915 +1759165200,25084.5,25090.75,25049.75,25082,23714 +1759167000,25081.5,25098.75,25064.5,25094.25,18284 +1759168800,25094.5,25119.5,25089.5,25109.25,16432 +1759170600,25109.5,25113.25,25083.75,25092.5,15743 +1759172400,25092.25,25092.25,25030,25057.75,31356 +1759174200,25057.5,25097.75,25049.75,25086.75,41401 +1759176000,25087,25095.75,25073.25,25079,10766 +1759177800,25079.25,25079.25,25054.75,25060.75,2964 +1759183200,25067.25,25074.25,25057.25,25060.5,1600 +1759185000,25059.75,25087.25,25059.75,25083.25,1167 +1759186800,25084.25,25086.25,25075,25082.25,709 +1759188600,25081.5,25091.5,25071,25073.5,1463 +1759190400,25072,25077.25,25055.25,25068.5,2332 +1759192200,25068.25,25090,25066.75,25086.75,1295 +1759194000,25086,25086.5,25068.25,25076.75,1560 +1759195800,25075,25080.5,25060.25,25069,1317 +1759197600,25069,25079.75,25066.75,25076,895 +1759199400,25075.5,25103.5,25069.5,25098.75,1676 +1759201200,25098.5,25100.5,25088.5,25098,896 +1759203000,25098,25106.25,25090.75,25092.25,1345 +1759204800,25092.25,25095.5,25075.25,25079,1096 +1759206600,25078.75,25083.75,25072.5,25072.75,790 +1759208400,25072.5,25088.25,25065.75,25084.25,1349 +1759210200,25085,25089.75,25075,25085.75,967 +1759212000,25086,25101.75,25079.25,25096.5,1651 +1759213800,25097.25,25105,25059.5,25061.75,2407 +1759215600,25061.75,25067.75,25034.5,25054,4042 +1759217400,25053.5,25056.75,25004.25,25040.25,5682 +1759219200,25039.5,25047.5,25012.5,25038.25,3691 +1759221000,25037.5,25061.5,25035,25050.5,2155 +1759222800,25050,25055.75,25035.5,25053.75,2496 +1759224600,25054.5,25069.75,25036.25,25044.25,2775 +1759226400,25043.75,25061.25,25029.5,25039,2340 +1759228200,25039,25064.5,25023.5,25058,2755 +1759230000,25057.25,25066.5,25043.25,25054.75,2577 +1759231800,25054,25064.25,25039.25,25052.5,2213 +1759233600,25052.5,25070.5,25037.5,25065.5,2976 +1759235400,25065.25,25094.5,25061.25,25083.25,6382 +1759237200,25082.5,25086.5,25061.75,25070.5,7919 +1759239000,25070,25080.5,24971.75,25035,58904 +1759240800,25035,25062.25,24996.5,25033,39783 +1759242600,25033.25,25104,25001.75,25091.75,41710 +1759244400,25092,25112.25,25005,25029.25,40522 +1759246200,25029.25,25070.5,25011,25060.25,31240 +1759248000,25060,25093.25,25029.25,25060,23680 +1759249800,25060.5,25073.75,25017.25,25032.75,15476 +1759251600,25032.5,25036.5,24982.25,24997.75,19716 +1759253400,24997.75,25047,24981.25,25018.5,23916 +1759255200,25018,25083,25011.5,25077,23854 +1759257000,25076.75,25101.25,25065.25,25087.25,18039 +1759258800,25087.5,25115.25,25071,25111,21571 +1759260600,25111,25163.25,25085.5,25147.75,52890 +1759262400,25147.5,25150.75,25098.75,25104,15350 +1759264200,25104.25,25104.5,25084.25,25087.75,3927 +1759269600,25092.5,25121.25,25084.75,25119.25,2864 +1759271400,25119.25,25126.25,25071.5,25085,3038 +1759273200,25084,25098.25,25069.75,25088,2362 +1759275000,25088.25,25094.5,25078.5,25079.75,1111 +1759276800,25080.25,25086.5,25035,25040.25,3592 +1759278600,25040.75,25061,25037.75,25043.75,2547 +1759280400,25043.75,25058,25033.25,25055.5,1826 +1759282200,25056,25060.5,25043.75,25053.5,1900 +1759284000,25053.5,25055,25036.5,25049.5,1527 +1759285800,25049,25049,25030.5,25036.75,1395 +1759287600,25036.75,25037.75,25015,25020,2069 +1759289400,25020.25,25024.25,25013,25021,1064 +1759291200,25021.75,25031.75,25019,25028.25,1260 +1759293000,25028.5,25031.25,25021,25023.25,857 +1759294800,25024,25029.5,25008.5,25013.5,1265 +1759296600,25012.75,25023.25,25007.5,25010.75,1474 +1759298400,25011.5,25019,24997.5,24999,2015 +1759300200,24998.5,25002.75,24882.75,24901.5,8574 +1759302000,24901,24939.25,24887,24921.75,6198 +1759303800,24922.25,24937.25,24903.75,24921,3339 +1759305600,24920.25,24929.25,24902.75,24928.25,3778 +1759307400,24928.25,24982,24927.5,24969.75,5047 +1759309200,24969,25016.25,24963.25,25010.25,3828 +1759311000,25009.5,25011.75,24987.5,24995.25,2635 +1759312800,24995.25,25013.5,24990.75,24991.75,2093 +1759314600,24991.75,25000.75,24971.25,24981,2690 +1759316400,24982.25,25030.25,24980.5,25029.25,4157 +1759318200,25029.75,25052.75,25024.25,25048,3973 +1759320000,25048,25055,24996.75,25028.5,10045 +1759321800,25028.75,25044,25014.25,25026.5,6472 +1759323600,25027,25044.25,25008.25,25012.75,7381 +1759325400,25012.5,25091,24975.5,25034.25,66507 +1759327200,25030.75,25142.5,24999.5,25132.75,41041 +1759329000,25133.5,25161.5,25124.25,25147,31478 +1759330800,25146.25,25170.25,25124.75,25140.25,27498 +1759332600,25140.25,25188,25140.25,25180.5,22319 +1759334400,25181,25198.25,25178.25,25193.25,16682 +1759336200,25193.5,25207.25,25179.75,25204.5,13932 +1759338000,25204.5,25239.5,25201.75,25233,20668 +1759339800,25233.75,25236.5,25213.75,25233,15114 +1759341600,25232.5,25273.5,25222.25,25262,25753 +1759343400,25262,25284.25,25260,25273.5,16077 +1759345200,25273.25,25286.25,25257.5,25273.75,14407 +1759347000,25273.25,25285,25250.25,25261.25,37514 +1759348800,25261,25262.25,25242.25,25250.25,11724 +1759350600,25250,25264.25,25248.25,25258.75,3449 +1759356000,25258.75,25269.25,25251.25,25266,1305 +1759357800,25265.25,25269.75,25259.5,25261.75,900 +1759359600,25262.25,25278.5,25260.25,25273.25,1386 +1759361400,25273.25,25277.25,25252.75,25271.75,1652 +1759363200,25271.5,25296.75,25268.75,25294,3084 +1759365000,25293.25,25313,25287.5,25309.5,2011 +1759366800,25310,25320.5,25296,25316.5,2231 +1759368600,25317.5,25326,25306,25323.5,2019 +1759370400,25323.5,25325,25301.75,25303.5,1249 +1759372200,25303.75,25310.25,25301.25,25306.75,1085 +1759374000,25307.75,25317,25297.25,25302.5,1521 +1759375800,25301.75,25315.25,25289.5,25313.5,1654 +1759377600,25313.75,25324,25300.5,25311.25,1614 +1759379400,25312,25320.5,25306.5,25316.25,773 +1759381200,25316.5,25325.75,25310.75,25316.25,1260 +1759383000,25317,25324.5,25313.5,25318.75,931 +1759384800,25318.75,25325.75,25307.25,25312.25,1495 +1759386600,25311.75,25322.5,25306,25312.5,1327 +1759388400,25310.75,25336,25303.25,25322.25,4002 +1759390200,25321.75,25337.5,25313,25327,2482 +1759392000,25326.25,25362,25323.25,25359.5,4409 +1759393800,25359.75,25363.75,25350,25362.5,1848 +1759395600,25363.25,25366.5,25344,25344,2706 +1759397400,25343.75,25348.25,25325.25,25345.5,2779 +1759399200,25344.5,25374.25,25343,25356.25,4106 +1759401000,25357,25368.25,25354.25,25360.5,2091 +1759402800,25360.5,25385,25357,25383.75,2906 +1759404600,25383.75,25400.5,25379.75,25398.5,4225 +1759406400,25398.75,25413.75,25392.75,25405.25,4795 +1759408200,25406.5,25413.25,25398.5,25411.5,3755 +1759410000,25411.5,25429.5,25410.5,25414.5,10994 +1759411800,25414.75,25418.5,25263.5,25312.25,73856 +1759413600,25313,25341,25290.25,25325.25,42615 +1759415400,25325.75,25340.25,25268.5,25271.25,35936 +1759417200,25270.75,25302.75,25243.25,25291.5,35690 +1759419000,25291,25331.75,25250.25,25327,31741 +1759420800,25327,25327.25,25291,25310.5,21544 +1759422600,25310.5,25329.75,25283.5,25326.75,17784 +1759424400,25326.5,25346.75,25309,25337.25,15322 +1759426200,25337,25362.5,25329.75,25335,16049 +1759428000,25335,25364.75,25328.75,25356.25,15649 +1759429800,25356,25369.5,25347,25361.75,12810 +1759431600,25361.25,25374.25,25358.5,25371,11869 +1759433400,25370.75,25376,25340.5,25359,30267 +1759435200,25359,25374.75,25358,25363,8385 +1759437000,25363,25364.5,25349,25354.5,3553 +1759442400,25351,25357.25,25338.75,25339,1436 +1759444200,25339.5,25355,25322.5,25353.75,2082 +1759446000,25353.25,25367.5,25346.75,25366.25,1352 +1759447800,25367,25374.5,25363.75,25372.75,1094 +1759449600,25374,25386,25365.5,25383.25,1910 +1759451400,25383.25,25407,25380.25,25396.25,2471 +1759453200,25395.75,25398.25,25386.75,25392.25,1589 +1759455000,25392.5,25411.5,25390,25410.25,1550 +1759456800,25410.75,25411.25,25395.75,25406,1457 +1759458600,25406,25413.5,25402,25407.5,981 +1759460400,25406.25,25412.25,25405,25407,609 +1759462200,25406.25,25424.75,25405,25420,1297 +1759464000,25418.75,25426.25,25415.75,25418.5,749 +1759465800,25419,25424.75,25417,25423.75,487 +1759467600,25423.25,25437,25422.25,25436.5,1494 +1759469400,25436.25,25441.5,25420.5,25420.5,1422 +1759471200,25421,25431.75,25405.5,25430.5,2068 +1759473000,25430,25441.25,25426,25432.5,1515 +1759474800,25433,25443.25,25424.5,25428,1863 +1759476600,25427,25435.75,25422,25431.25,1219 +1759478400,25431,25435.25,25422.75,25430,1645 +1759480200,25428.5,25432.75,25422.75,25432.5,941 +1759482000,25432.75,25436.25,25421.25,25425.25,1195 +1759483800,25425.75,25442.5,25424,25442.25,1337 +1759485600,25442.25,25446,25427.25,25428,1672 +1759487400,25428,25430.5,25407,25411.25,1678 +1759489200,25411.75,25420.5,25389.75,25394.25,2457 +1759491000,25394.25,25413.25,25377.75,25386.5,5212 +1759492800,25386.75,25397.75,25376.5,25386,3271 +1759494600,25387.5,25395,25352.5,25369.75,7054 +1759496400,25369.25,25387.25,25365,25382.5,6646 +1759498200,25383,25417.5,25350.25,25355.25,48703 +1759500000,25355.25,25358.5,25300.5,25339.75,47191 +1759501800,25339.5,25378.25,25328.25,25366.25,30734 +1759503600,25366.5,25392,25348.75,25383.75,24589 +1759505400,25383.25,25401.5,25353.5,25394.75,22773 +1759507200,25394.25,25405.5,25377.5,25392.5,14393 +1759509000,25391.75,25394.25,25357.5,25367.5,15313 +1759510800,25367,25367,25271.75,25276.25,48548 +1759512600,25275.75,25308.75,25172.75,25223,46224 +1759514400,25223,25294,25175.5,25287.75,36786 +1759516200,25287.25,25291.5,25228.5,25258.5,26620 +1759518000,25258,25279.5,25244.25,25253.25,18121 +1759519800,25253.75,25275.25,25229.5,25246.25,29324 +1759521600,25246.25,25256,25223.25,25231.75,9153 +1759523400,25231.75,25237.25,25227,25231.5,2074 +1759701600,25249.5,25297,25244.5,25288.5,3781 +1759703400,25287.75,25308,25286.25,25303.25,1536 +1759705200,25303,25316.25,25302.5,25316.25,1545 +1759707000,25316.5,25336.25,25313.25,25316.25,2662 +1759708800,25316,25324.25,25304.5,25308.5,2469 +1759710600,25308,25314.75,25300,25313.5,1458 +1759712400,25313.5,25315.5,25305.5,25314,1272 +1759714200,25314,25327.5,25313.75,25325.5,1425 +1759716000,25325.5,25331.75,25322.75,25327.75,809 +1759717800,25328,25332.5,25326.75,25331,661 +1759719600,25330.5,25345.25,25330.25,25340,1154 +1759721400,25339.5,25348.5,25333.75,25338.5,1040 +1759723200,25338.5,25347.75,25317.75,25347.25,1550 +1759725000,25347.75,25358.75,25347.75,25351,1273 +1759726800,25351,25352.25,25334.5,25335,1027 +1759728600,25335,25342.25,25329.5,25338,918 +1759730400,25338,25346,25331.5,25339.75,1077 +1759732200,25339.75,25356.75,25338.5,25351,1272 +1759734000,25350.5,25355.75,25329.5,25334.5,2414 +1759735800,25335.5,25342.75,25295,25329.75,4964 +1759737600,25330.75,25364.25,25327.75,25351,3538 +1759739400,25350,25359.25,25343.25,25356.25,1633 +1759741200,25356,25376.75,25353.75,25376,2069 +1759743000,25376,25389,25370.25,25384,1848 +1759744800,25384,25392.5,25373.75,25383.25,1872 +1759746600,25384.75,25434.5,25384.75,25420.75,6447 +1759748400,25420.5,25420.75,25378,25402,6634 +1759750200,25402.25,25435.5,25397.25,25433.75,3728 +1759752000,25434.5,25491,25428.5,25463.25,8757 +1759753800,25463.5,25463.5,25435.5,25440.75,5854 +1759755600,25441.25,25467.25,25428.75,25463.75,10028 +1759757400,25463.75,25471.25,25366.25,25405,57220 +1759759200,25405.5,25434.5,25384.75,25392.5,32954 +1759761000,25392.75,25407.5,25358,25401.75,32909 +1759762800,25401.5,25426,25392.5,25411,20018 +1759764600,25411.5,25465.5,25407.75,25457.5,23415 +1759766400,25457.25,25461,25432.25,25452.25,17176 +1759768200,25452.75,25454.25,25437.25,25451.75,10607 +1759770000,25452,25481.25,25432.5,25470.5,17423 +1759771800,25471,25481,25456,25477,16127 +1759773600,25477.25,25489.75,25468,25485,14353 +1759775400,25485,25502.25,25477.5,25488.25,16154 +1759777200,25487.75,25488.5,25467,25472.75,12986 +1759779000,25472.75,25479,25430,25434,38811 +1759780800,25433.75,25439.5,25423.5,25428.75,10534 +1759782600,25428.25,25437.5,25427,25433.5,3214 +1759788000,25434,25446.5,25432.5,25441,1635 +1759789800,25441.75,25442.25,25384.75,25390.75,3167 +1759791600,25390.75,25400.75,25380.75,25394.75,2062 +1759793400,25395.75,25402.5,25389.25,25391.5,1389 +1759795200,25390.75,25397,25378,25391.5,1868 +1759797000,25391.5,25394.25,25372,25380.5,1877 +1759798800,25381,25391,25375.75,25389.75,1736 +1759800600,25389.25,25398.25,25384,25396.25,1195 +1759802400,25397.25,25404,25388.5,25395,1509 +1759804200,25396.25,25403,25391.5,25401,626 +1759806000,25401,25412,25397,25410.25,1217 +1759807800,25410.25,25413.75,25402.75,25408.75,1018 +1759809600,25408.5,25429.5,25407,25429.5,1451 +1759811400,25429.5,25433,25422.5,25431,778 +1759813200,25430.5,25433.5,25418.75,25431.5,1047 +1759815000,25432.5,25435.75,25420.75,25421.5,1128 +1759816800,25421,25427.75,25393.5,25396.5,2493 +1759818600,25396.25,25414.25,25387.5,25411.5,1864 +1759820400,25412.5,25415.5,25385.75,25403.25,2813 +1759822200,25403,25413.75,25398.25,25409.25,1926 +1759824000,25409.75,25414.5,25384,25388.25,2670 +1759825800,25388.25,25423.25,25377.25,25422,2411 +1759827600,25422.5,25438.5,25418.25,25432.5,2270 +1759829400,25431.5,25441.5,25428.75,25438.5,1918 +1759831200,25439,25440,25422,25436.5,2336 +1759833000,25436.75,25445.25,25422.5,25423.5,2083 +1759834800,25423.75,25433.5,25419.5,25432.75,1719 +1759836600,25433.25,25461.25,25429.25,25461.25,2945 +1759838400,25460.75,25465.5,25445.25,25462.5,4202 +1759840200,25462.75,25507,25458.75,25503.5,7990 +1759842000,25503.75,25524.5,25481.5,25486.75,12508 +1759843800,25486.5,25514.25,25466.5,25490.75,47757 +1759845600,25491.5,25507,25457,25462.75,33295 +1759847400,25463.25,25480.75,25421.75,25435.5,40223 +1759849200,25436,25441,25302.5,25324.25,72409 +1759851000,25324.25,25329.75,25234.25,25279,56776 +1759852800,25279.25,25311,25247.5,25287,38434 +1759854600,25286.25,25341.5,25261.5,25274.25,31398 +1759856400,25274,25314.5,25264,25299.75,22504 +1759858200,25299.5,25307,25263,25265,18148 +1759860000,25265.5,25300.25,25240.5,25283.5,22528 +1759861800,25283.5,25302.75,25277.25,25302.75,13081 +1759863600,25302.5,25308.75,25279.75,25283.25,14055 +1759865400,25282.75,25322.5,25276.5,25294.75,33698 +1759867200,25294.75,25318.5,25294.75,25305.75,9955 +1759869000,25306,25317,25302,25304.25,2026 +1759874400,25309.25,25324.5,25304,25324.25,2143 +1759876200,25323.75,25332.75,25320.5,25330.25,1132 +1759878000,25328.75,25329.75,25286.25,25294.25,2575 +1759879800,25293,25295.5,25279,25283.25,1586 +1759881600,25282.75,25296.75,25277,25290.25,2134 +1759883400,25290.5,25316.25,25287.25,25311,1657 +1759885200,25310.5,25334.5,25308.5,25329.25,3051 +1759887000,25328.75,25334.25,25319,25323,1502 +1759888800,25323.25,25340.5,25321.75,25339.5,1232 +1759890600,25340.25,25341.75,25323.75,25337.5,1491 +1759892400,25337.5,25339.75,25328.75,25336.75,957 +1759894200,25336.5,25340.5,25331.25,25336.25,854 +1759896000,25336.5,25343,25336,25340.25,1038 +1759897800,25340.25,25343.5,25330.5,25337,832 +1759899600,25337.5,25337.5,25311.25,25317.25,1807 +1759901400,25318.25,25320,25307.5,25307.75,1023 +1759903200,25308.75,25314.25,25288.5,25290,1879 +1759905000,25289.5,25305.75,25275.75,25302.25,2293 +1759906800,25302,25321.75,25290.5,25320.5,3579 +1759908600,25320.25,25341.5,25316,25333,2698 +1759910400,25333.25,25345.25,25329.25,25344,2133 +1759912200,25343.75,25361,25320.75,25336,3360 +1759914000,25336.25,25347.75,25324,25331.5,2100 +1759915800,25330.75,25345.5,25327.25,25337,1467 +1759917600,25337.25,25341.75,25308,25332.25,2598 +1759919400,25332.25,25350,25331,25347,1641 +1759921200,25347,25354,25307.75,25309.25,3194 +1759923000,25310,25342.5,25307.75,25338.5,3920 +1759924800,25337.75,25338.75,25292,25312.75,4734 +1759926600,25313.75,25323.5,25295.5,25312,4589 +1759928400,25312.75,25349.5,25304.25,25329.5,8112 +1759930200,25329.25,25433.25,25323.5,25423.75,59386 +1759932000,25423.75,25480.5,25423.75,25466.25,46809 +1759933800,25466.25,25475.5,25422.25,25443.25,32551 +1759935600,25443.5,25496,25439.5,25485.75,27302 +1759937400,25485.5,25510.5,25479.5,25504,19730 +1759939200,25504.25,25525.75,25496.25,25503,19617 +1759941000,25502.5,25503,25483,25501,14218 +1759942800,25500.75,25516.5,25487.75,25516.5,14090 +1759944600,25516.5,25540.25,25510.25,25523.25,14777 +1759946400,25522.75,25547,25514.75,25533,19873 +1759948200,25533,25542.25,25515.25,25520.25,15764 +1759950000,25520,25567,25516.5,25561,21250 +1759951800,25561.25,25593.75,25552.25,25579.5,40624 +1759953600,25579,25614.25,25570,25609.5,12896 +1759955400,25609.5,25613.25,25600.25,25603.5,4135 +1759960800,25601,25615.75,25590,25612.25,2346 +1759962600,25612.75,25619,25607.25,25615.5,1136 +1759964400,25615.75,25642,25612.75,25638.25,2435 +1759966200,25638.25,25643.5,25623,25628.25,1809 +1759968000,25628.5,25628.5,25606.5,25615.75,2217 +1759969800,25616.25,25618,25608.5,25612.5,1010 +1759971600,25612,25619,25577,25592.5,3708 +1759973400,25592,25592,25570,25581,2710 +1759975200,25580.75,25585.5,25567.5,25580.5,1552 +1759977000,25580.5,25588.5,25556.5,25559.25,2059 +1759978800,25559.25,25594.5,25559,25572.25,2584 +1759980600,25572.25,25584.25,25568.5,25576.25,1807 +1759982400,25576.5,25590.25,25573.75,25585.25,1248 +1759984200,25584.75,25591.75,25577.75,25589.75,882 +1759986000,25589.75,25609.5,25585.5,25607,1382 +1759987800,25607.5,25614.25,25590.5,25604.75,1942 +1759989600,25605.75,25617.25,25596.25,25598,1752 +1759991400,25598,25609,25575.75,25586.75,1744 +1759993200,25586.25,25598.75,25581.25,25583.25,2220 +1759995000,25583.25,25595.5,25572.5,25587,1927 +1759996800,25586.25,25593.5,25561.25,25577,2980 +1759998600,25577.25,25577.25,25543.75,25550.25,3621 +1760000400,25550,25576.25,25544.75,25571.25,2138 +1760002200,25570.25,25588.75,25568.75,25570.75,2089 +1760004000,25570.75,25582.25,25558,25558.5,2342 +1760005800,25558.25,25571.25,25553,25567.75,2017 +1760007600,25567.25,25586.25,25566,25584.25,2431 +1760009400,25584,25590.75,25561.25,25563.25,2458 +1760011200,25563.75,25576.5,25560,25576,2870 +1760013000,25574.5,25583.75,25566,25582,3483 +1760014800,25582.25,25587.25,25563.75,25578,7874 +1760016600,25578.5,25584.25,25501,25528.25,64598 +1760018400,25529,25538.25,25493.75,25501.25,36573 +1760020200,25501.75,25509.5,25443,25500,47528 +1760022000,25501,25523.25,25472.25,25477,30915 +1760023800,25477,25524,25447.25,25512.5,33250 +1760025600,25512.75,25523.5,25484.25,25504.5,21104 +1760027400,25504.25,25511,25445.5,25453.25,27940 +1760029200,25453.75,25483.25,25419.25,25425.5,33674 +1760031000,25425.5,25467.75,25410.25,25465,23602 +1760032800,25465,25484,25432,25462.5,20055 +1760034600,25462.75,25493.5,25454.25,25484.5,15973 +1760036400,25484.75,25520.25,25482.75,25514.75,20017 +1760038200,25514.75,25545.25,25512,25544,33364 +1760040000,25544.25,25549.25,25524.25,25526.5,9756 +1760041800,25527,25536.75,25519.75,25536.75,2614 +1760047200,25537.25,25557.5,25536,25548.25,2050 +1760049000,25548.75,25571,25548.5,25568.75,1540 +1760050800,25569,25573.5,25558.25,25567,1354 +1760052600,25566.75,25585.5,25561.25,25584.5,1798 +1760054400,25584.5,25596.25,25571.75,25574.5,2119 +1760056200,25574.5,25589.5,25570.75,25586,1303 +1760058000,25586.25,25598.75,25582.5,25597.25,1136 +1760059800,25597.5,25602.5,25590,25601.25,1129 +1760061600,25600.75,25601,25593,25598.5,830 +1760063400,25598.75,25604.75,25585.75,25587.75,1146 +1760065200,25587.5,25591.25,25573.5,25575.75,1710 +1760067000,25576,25579.75,25559.75,25566.5,1654 +1760068800,25566.75,25575.5,25564.5,25573.75,1148 +1760070600,25574,25576.25,25549.5,25556.5,1079 +1760072400,25557.25,25572.5,25546,25566.5,1358 +1760074200,25567.25,25583.5,25567.25,25583,1184 +1760076000,25583.25,25603.75,25581.25,25588.25,1910 +1760077800,25588.25,25594.25,25544.5,25553.25,3754 +1760079600,25554.25,25574,25548,25567,3062 +1760081400,25568,25575.75,25552.75,25568,1931 +1760083200,25567.75,25585,25563.25,25577.75,2425 +1760085000,25576.5,25592,25572.25,25585.75,1257 +1760086800,25586,25588.75,25539.5,25552,4931 +1760088600,25551.5,25557.5,25500.5,25505.5,4570 +1760090400,25505,25543.75,25503.75,25535.75,3267 +1760092200,25535.5,25551,25524.25,25549.75,2650 +1760094000,25549.5,25564,25549,25560.75,2395 +1760095800,25560.5,25574,25552.75,25572.75,2972 +1760097600,25571.75,25584.5,25566.25,25576,3112 +1760099400,25575.5,25579.75,25538.25,25547.5,6796 +1760101200,25547,25568.75,25545.25,25562.75,7912 +1760103000,25562.5,25637.5,25543,25605,62882 +1760104800,25605,25620.25,25552.75,25584.5,41754 +1760106600,25585,25606.25,25377.25,25444,49715 +1760108400,25442.5,25445.5,25052,25071.75,128822 +1760110200,25071.75,25157.75,24920.25,25076.5,111482 +1760112000,25074.5,25097.5,24992.5,25037.75,59134 +1760113800,25037.75,25084,24897,24907.5,54891 +1760115600,24906.75,24970.5,24853.5,24963,48220 +1760117400,24961.75,25000.5,24895.5,24929.5,46253 +1760119200,24929.5,24968,24892.25,24916.75,31001 +1760121000,24917.25,24936.75,24821.5,24837.75,35331 +1760122800,24838.5,24885.25,24761.5,24781,37455 +1760124600,24781.5,24806.25,24633.75,24651.75,86035 +1760126400,24652,24697.5,24642.25,24693.25,25849 +1760128200,24693,24694,24408,24437.5,19232 +1760306400,24791.5,25001.5,24791.5,24939.5,17932 +1760308200,24939.75,24964.25,24918,24938.75,4537 +1760310000,24939.25,24988.5,24900.25,24984.75,5718 +1760311800,24985.25,25043.5,24971,25035.25,8223 +1760313600,25036.25,25056.5,25005.75,25037.25,8111 +1760315400,25036.5,25084.5,25027.5,25076.5,5913 +1760317200,25076.75,25098,25071.25,25089.25,6272 +1760319000,25090.75,25105,25076.5,25101.75,4184 +1760320800,25101.75,25104.75,25083,25097,2792 +1760322600,25096,25102.25,25054.5,25056,2370 +1760324400,25056.25,25095,25043.5,25069,3250 +1760326200,25068.25,25070.25,25012.5,25027,4366 +1760328000,25027.5,25054.5,25023.25,25048,2830 +1760329800,25048.25,25075.75,25045,25068.25,1757 +1760331600,25067.5,25082.75,25051.5,25075.25,2376 +1760333400,25076,25090.75,25062.5,25086.25,2256 +1760335200,25085.75,25093.5,25036.5,25062.75,3897 +1760337000,25063.25,25102.75,25061.5,25100.25,3753 +1760338800,25100.5,25185.5,25082.5,25182.5,10865 +1760340600,25181.5,25195.25,25142,25154.25,5599 +1760342400,25153.5,25159,25103.75,25105.25,6054 +1760344200,25105.75,25130.25,25090.75,25125,3825 +1760346000,25123.75,25130.5,25103,25109.25,2482 +1760347800,25108.75,25111.25,25085.75,25095.25,2754 +1760349600,25095.5,25113.75,25074.75,25109.25,3418 +1760351400,25108.5,25127.25,25077.5,25099.5,4091 +1760353200,25100.75,25115.75,24982.5,25012.75,18657 +1760355000,25012.75,25065,24985.5,25046.75,9238 +1760356800,25045,25079.25,25016.25,25063.25,9366 +1760358600,25062.75,25085.5,25030,25037.25,6989 +1760360400,25036.75,25138.75,25035,25074.25,24781 +1760362200,25074.25,25141.5,24974,25137.5,82276 +1760364000,25136.75,25163,25037.25,25073.5,53827 +1760365800,25075,25139.25,24993.5,25008,48388 +1760367600,25007.75,25135.5,24995.25,25127.25,35467 +1760369400,25128,25151.25,25101.5,25143,24929 +1760371200,25143.25,25179.75,25118.5,25158.25,27983 +1760373000,25159,25205.75,25137.25,25197.75,26727 +1760374800,25197.5,25208.5,25142,25153.5,22032 +1760376600,25154.25,25177.5,25138,25176,18132 +1760378400,25175.75,25205.5,25170.25,25200.5,14496 +1760380200,25200.5,25214.5,25139.25,25150.75,21567 +1760382000,25151.25,25198,25132.5,25164,21265 +1760383800,25163.75,25197.75,25155,25170,39311 +1760385600,25170,25176.75,25148.5,25165.5,12427 +1760387400,25165.25,25165.5,25150,25154,2263 +1760392800,25163.25,25178.25,25146.5,25147.25,1766 +1760394600,25147.25,25181,25147.25,25180,1195 +1760396400,25180,25182.5,25157.25,25170.75,1301 +1760398200,25170,25171.5,25148.25,25161.75,1421 +1760400000,25161,25248.5,25154,25248,5235 +1760401800,25248.25,25293.75,25239.5,25257,6158 +1760403600,25256,25257,25216.5,25243.25,3945 +1760405400,25243,25262,25235.5,25255.25,2042 +1760407200,25254.75,25270,25237,25237,2218 +1760409000,25237.75,25242,25200.25,25203.75,2719 +1760410800,25203.75,25207.75,25157.5,25174,4239 +1760412600,25175,25178.5,25153.5,25161,2633 +1760414400,25162,25166.5,25019.25,25033.75,11974 +1760416200,25033.75,25058.25,24999.5,25055.75,6146 +1760418000,25055,25064,25035.25,25040.25,4438 +1760419800,25042,25046.5,24900,24956.25,11370 +1760421600,24956,24998.75,24940.25,24961.5,7384 +1760423400,24961.5,24979.75,24915,24935.5,5622 +1760425200,24935.5,24975.5,24877.75,24956.25,8754 +1760427000,24955.75,24967,24848,24897,12074 +1760428800,24897,24913.75,24835.75,24909.25,9184 +1760430600,24909.5,24947.25,24887.5,24941,5357 +1760432400,24941.75,24962.5,24911.25,24920.25,5186 +1760434200,24918.25,24932,24879.25,24889,3856 +1760436000,24887.75,24892.75,24825,24827,6457 +1760437800,24826.75,24829.25,24752,24807.75,11757 +1760439600,24808.75,24886.25,24795.5,24866.5,8760 +1760441400,24867,24914.5,24857.5,24903.25,7105 +1760443200,24903.25,24911,24855.75,24902.25,8737 +1760445000,24901.5,24904.25,24805,24870,12159 +1760446800,24870.25,24905.75,24854.25,24887.25,14196 +1760448600,24888.25,24891,24670.5,24825.75,101302 +1760450400,24824.5,24974.5,24806.25,24970.25,49865 +1760452200,24970.5,24993.25,24919.75,24939.5,41170 +1760454000,24939,25018,24933.75,24953.5,32224 +1760455800,24953.75,25088.75,24949.5,25054.5,39718 +1760457600,25054.5,25127.5,25011.5,25120,34617 +1760459400,25121,25197,25117.75,25141.75,36546 +1760461200,25141.5,25187.5,25107.5,25176.75,24806 +1760463000,25177,25185,25130,25149,21280 +1760464800,25149.75,25175,25131.5,25165.5,17215 +1760466600,25164.5,25176.25,25131,25148.75,15682 +1760468400,25148.75,25176.5,25141.75,25151,13042 +1760470200,25151,25152.5,24935.25,25006.75,76890 +1760472000,25006.75,25039.25,24946.75,24968,17290 +1760473800,24967.5,25013,24964.75,25005.75,3578 +1760479200,25003.5,25065.75,25000,25026.25,4614 +1760481000,25025.25,25033.25,25006.75,25028.75,1139 +1760482800,25027.25,25067.25,25018.25,25042.5,2184 +1760484600,25042,25051.75,25021.75,25022.75,1301 +1760486400,25021.5,25032.25,24990,25019.75,3559 +1760488200,25021,25049,25004.5,25047.5,2538 +1760490000,25046.5,25064.25,25012.25,25055,2548 +1760491800,25054.75,25060.5,25041.5,25050.75,1611 +1760493600,25051,25105.25,25049.25,25095.25,3010 +1760495400,25094.5,25100.25,25056.25,25062.5,2548 +1760497200,25062,25078.5,25038.25,25078.25,2385 +1760499000,25078.5,25080,25046,25058.5,2117 +1760500800,25058.75,25092.5,25051.5,25083,1472 +1760502600,25082.75,25097.25,25080.25,25093,1109 +1760504400,25093.75,25169.5,25093.75,25145.75,5401 +1760506200,25145.5,25146,25125,25134.5,1734 +1760508000,25134.5,25144.75,25118,25140.75,2531 +1760509800,25140.25,25158.25,25131.5,25151.5,2274 +1760511600,25151,25176,25137,25139,3664 +1760513400,25138.75,25155.25,25126,25149,2765 +1760515200,25149.75,25184.25,25147.75,25175.25,4250 +1760517000,25176.25,25180.5,25157.75,25179,2507 +1760518800,25178,25241,25174.75,25197,5725 +1760520600,25196.5,25227.75,25193,25222,2776 +1760522400,25221.5,25225,25199.75,25214.75,1777 +1760524200,25216.25,25229.5,25198.75,25216.25,2768 +1760526000,25214.75,25220.25,25190.5,25196.5,3070 +1760527800,25194.75,25221.5,25187.25,25209.5,3743 +1760529600,25210,25274,25204.5,25245,8331 +1760531400,25243.25,25275,25233.5,25271.25,8032 +1760533200,25272,25272,25242.25,25251.25,8485 +1760535000,25252,25273,25146.5,25263.5,75251 +1760536800,25263.25,25362.75,25262.5,25350.5,45758 +1760538600,25351.5,25364.5,25324.5,25349.5,29095 +1760540400,25349.75,25359.25,25296,25302.5,28213 +1760542200,25303,25308.75,25126.75,25183.75,59258 +1760544000,25184,25241.75,25173.5,25209,33461 +1760545800,25207.75,25216.5,25141.75,25152.5,24665 +1760547600,25152.25,25153.25,24912.75,24997.25,64254 +1760549400,24996.5,25163.5,24988.5,25153,37196 +1760551200,25153.25,25174.25,25108.5,25141.25,24383 +1760553000,25141.25,25208.5,25135.25,25202.5,19788 +1760554800,25202.25,25205.75,25153.25,25192.5,18787 +1760556600,25193,25198.25,25094.5,25174,41304 +1760558400,25174.25,25213.75,25170.75,25181.5,16048 +1760560200,25181,25204.25,25162,25190.75,4155 +1760565600,25186.5,25241.75,25186,25224.75,3380 +1760567400,25223.5,25230.5,25194.25,25225.75,1920 +1760569200,25225.75,25228.75,25185,25190.5,1701 +1760571000,25189.25,25203,25174.5,25192.75,1723 +1760572800,25192.5,25205.75,25158.5,25164.5,3128 +1760574600,25164.5,25167,25124.25,25163.25,3863 +1760576400,25162.5,25193.5,25155.25,25179.75,2907 +1760578200,25177.75,25195.75,25169,25187,1876 +1760580000,25188.25,25199,25163,25164.5,1955 +1760581800,25164.5,25191,25145,25186.25,2359 +1760583600,25187.25,25197,25158.25,25172.5,2449 +1760585400,25172.25,25176,25156.25,25165,1298 +1760587200,25164.75,25190,25160.5,25178,1158 +1760589000,25178.25,25190,25166,25178.75,1202 +1760590800,25179.25,25191,25168.5,25185.5,1051 +1760592600,25185.25,25225.5,25175.5,25203.25,4376 +1760594400,25203.75,25252.25,25202.75,25250.5,4143 +1760596200,25250.75,25277.75,25247.75,25275,2900 +1760598000,25274,25291.5,25244.75,25249.25,5074 +1760599800,25250.5,25305.25,25222.75,25288.5,6818 +1760601600,25288.5,25306.5,25260.75,25262.75,4400 +1760603400,25263.75,25282.75,25254.75,25268.5,2411 +1760605200,25269.5,25289.25,25262.5,25287.75,2568 +1760607000,25287.25,25295.5,25255.5,25291,3332 +1760608800,25292,25319,25289,25315.25,3285 +1760610600,25314.5,25321,25291.5,25302.5,3039 +1760612400,25303,25334.75,25295.25,25330.75,3089 +1760614200,25331,25331.5,25307.5,25314.75,2501 +1760616000,25313.75,25323.5,25279.5,25298.75,5746 +1760617800,25295,25349,25269.5,25329.5,8097 +1760619600,25329.75,25339.5,25293.75,25295,10399 +1760621400,25294.75,25375,25276.25,25311.75,70206 +1760623200,25311.75,25363.25,25263.25,25330.5,49256 +1760625000,25331,25429,25331,25356,49123 +1760626800,25356.75,25380.75,25268,25288,33983 +1760628600,25287.75,25322.75,25195.5,25222,53039 +1760630400,25221.75,25246,25118,25125.5,51473 +1760632200,25126.25,25183.5,24981.5,25177,65545 +1760634000,25176.75,25216.5,25075.75,25179.5,46006 +1760635800,25177.25,25209.5,25077.5,25115,27250 +1760637600,25114,25121,24910.25,24946.25,47190 +1760639400,24947,25051,24893,25048,38231 +1760641200,25046.5,25070.25,24942,24985.75,31940 +1760643000,24985.5,25095.5,24958,25080.25,41372 +1760644800,25080,25104,24995,25018.75,14079 +1760646600,25018.5,25052.5,25011.25,25043.75,3988 +1760652000,25043.25,25108,25031.5,25061.75,4553 +1760653800,25061,25073.75,24989.75,24991,3448 +1760655600,24992.25,25018,24972.5,24976.5,4329 +1760657400,24975.25,25011,24969.5,25007.75,3578 +1760659200,25008.75,25044.5,24994.75,25024.5,4617 +1760661000,25023.75,25041.25,25016,25027.5,2387 +1760662800,25028,25085.25,25027.5,25068,3216 +1760664600,25068.25,25074.25,24979,25008.25,4248 +1760666400,25008,25016.5,24978.75,24993.75,2994 +1760668200,24992.25,25022.25,24990.25,25014.75,1649 +1760670000,25014,25017.5,24990.25,25009.75,1702 +1760671800,25011,25017.75,24954.75,24981.75,3210 +1760673600,24981.75,24990,24964.5,24970,1914 +1760675400,24970.5,24979,24949.75,24956.25,2107 +1760677200,24956.25,24960.75,24899.75,24922.75,4689 +1760679000,24923.5,24927.75,24865.75,24910,6081 +1760680800,24911,24940.25,24877.5,24888.5,4326 +1760682600,24886.25,24897.5,24819.5,24830.25,6420 +1760684400,24831.25,24838,24700.75,24742,13940 +1760686200,24742.5,24765.75,24677.5,24725,12664 +1760688000,24727.75,24741.75,24659.5,24728.75,11828 +1760689800,24730.5,24777.25,24715.25,24741.75,7701 +1760691600,24741.25,24811,24735.5,24784.5,5600 +1760693400,24783.5,24810.5,24741.75,24746,6669 +1760695200,24746.5,24797.75,24732.5,24737.75,7789 +1760697000,24736.75,24825,24736.75,24823.75,11350 +1760698800,24824,24979.75,24818,24955.5,23746 +1760700600,24954.25,24983,24919,24978.5,10630 +1760702400,24978,25052.25,24960,25018.25,15702 +1760704200,25018.75,25046,24980.5,24987.75,11110 +1760706000,24986.5,25023.5,24968,24985.5,16141 +1760707800,24985.75,25139.25,24922,25071.75,79125 +1760709600,25071.5,25210.25,25026.5,25158.25,57337 +1760711400,25158.5,25164,24998.5,25013.5,49938 +1760713200,25014,25106.25,24950.25,24984.25,46463 +1760715000,24985,25123,24924.5,25099,47686 +1760716800,25099,25206.25,25098.5,25198,37288 +1760718600,25198.5,25222.75,25118.75,25152.25,31569 +1760720400,25152.75,25158.25,25078.5,25108.75,23095 +1760722200,25109.75,25196,25082.75,25186,26912 +1760724000,25184.75,25279.5,25184.5,25265.25,28068 +1760725800,25265.75,25277.75,25227.5,25246.25,15709 +1760727600,25247.25,25305.25,25245,25274.5,19568 +1760729400,25274.75,25275.25,25228.75,25238.5,34780 +1760731200,25238.25,25288,25225.5,25280.75,13122 +1760733000,25280.25,25292.5,25275.25,25283,4172 +1760911200,25315.25,25348.75,25295,25298.5,4127 +1760913000,25298,25315.25,25289.25,25309.75,1696 +1760914800,25311,25313.5,25236.75,25244.25,3377 +1760916600,25243.75,25265.5,25239.5,25261.5,2226 +1760918400,25261.25,25266,25205.25,25226.25,5693 +1760920200,25227,25305.5,25214.5,25296.5,4916 +1760922000,25297.25,25326,25292,25311.5,3502 +1760923800,25312,25317.5,25280.25,25296.25,3099 +1760925600,25295.75,25298.25,25276.25,25287.25,1998 +1760927400,25287.5,25308.5,25284,25301.25,1593 +1760929200,25303,25315.75,25301,25314.5,907 +1760931000,25314,25348.5,25309.5,25344.75,2390 +1760932800,25345.25,25369.25,25342.75,25364.75,2356 +1760934600,25365.5,25368,25334.5,25361.25,2359 +1760936400,25361.5,25371.25,25344.75,25367,1662 +1760938200,25367.75,25377.25,25350.25,25362.5,2532 +1760940000,25361.75,25363,25336.75,25356.75,2417 +1760941800,25357,25375.25,25347,25360.75,2371 +1760943600,25360.75,25384.5,25348,25382.5,3196 +1760945400,25382.5,25402,25360.5,25370.75,3290 +1760947200,25371.25,25382.75,25339.25,25350.5,3720 +1760949000,25350,25360.25,25316,25324,3445 +1760950800,25324.25,25349,25311.25,25341.75,3242 +1760952600,25341.25,25346,25317,25336.5,2149 +1760954400,25336.75,25344.75,25312.25,25321,2626 +1760956200,25320.5,25352.25,25289.5,25291,4200 +1760958000,25290.25,25333.5,25287.5,25330.25,2631 +1760959800,25329.25,25339.5,25311.25,25334,2425 +1760961600,25333,25345.25,25325.5,25336,2965 +1760963400,25336.5,25381.75,25336.5,25379,5624 +1760965200,25379,25401.5,25367.5,25368,10439 +1760967000,25368.5,25489.5,25364.25,25471.5,52455 +1760968800,25472,25533,25461.25,25531.25,40933 +1760970600,25531.25,25571.5,25515.25,25563.75,33545 +1760972400,25563.75,25577.25,25538.75,25570.25,24509 +1760974200,25571,25595,25547.5,25566.25,30552 +1760976000,25568.25,25577.25,25545.75,25561,20654 +1760977800,25561.25,25569,25540.25,25564,13119 +1760979600,25563.75,25599.5,25561,25585.25,15613 +1760981400,25585.25,25604,25580.25,25586.25,11030 +1760983200,25585.75,25602.75,25581.25,25586.75,11338 +1760985000,25586.75,25588.75,25556,25576.75,15440 +1760986800,25577,25586,25546.5,25570.75,15439 +1760988600,25571.25,25584.75,25547.75,25549.75,31160 +1760990400,25549.75,25574,25539.25,25570.25,12374 +1760992200,25570,25577.25,25565.5,25576.25,2548 +1760997600,25576.25,25579.5,25557.5,25572,2091 +1760999400,25572.5,25575.5,25561.5,25570,1111 +1761001200,25570.5,25594.5,25569.75,25588.5,2379 +1761003000,25588.75,25592.5,25566,25572.75,1465 +1761004800,25573,25588.75,25560.25,25583.75,2321 +1761006600,25584.5,25592.75,25580.5,25591.25,1121 +1761008400,25591.5,25608.75,25586,25590,1899 +1761010200,25589.75,25600.5,25579.5,25594,1294 +1761012000,25593.75,25614.75,25591.75,25614.25,1613 +1761013800,25614.5,25617.5,25592.5,25597,1525 +1761015600,25596.25,25605.25,25594.5,25595,1029 +1761017400,25595,25600.5,25567.75,25578.25,1892 +1761019200,25578.75,25581,25565,25575.25,1255 +1761021000,25575.5,25576,25544.75,25557.5,1997 +1761022800,25558,25567,25540,25547.25,2221 +1761024600,25546.75,25555.75,25525.25,25546.5,2106 +1761026400,25547.25,25547.5,25515.75,25528.5,3074 +1761028200,25528,25543.75,25522.25,25528.25,1814 +1761030000,25528.25,25538.25,25510.75,25536,3162 +1761031800,25536.75,25540.5,25512,25526.5,2493 +1761033600,25527.5,25534,25502.5,25513.25,2816 +1761035400,25513.5,25524.25,25506.25,25517.25,1650 +1761037200,25517,25539.5,25515.25,25537.75,2125 +1761039000,25536.75,25545.5,25529,25531,2033 +1761040800,25531.5,25536.5,25508.25,25524,2083 +1761042600,25524.75,25537.75,25516.75,25528.75,2077 +1761044400,25529,25555,25523.5,25553.5,3334 +1761046200,25554.25,25558,25534.75,25557,3708 +1761048000,25556.25,25564.75,25548.75,25557.5,3548 +1761049800,25557,25560.5,25540.5,25547.75,4602 +1761051600,25548,25555.25,25521,25550.5,10420 +1761053400,25550.25,25554,25461,25484.25,58560 +1761055200,25484.5,25535.5,25454.75,25470.75,42162 +1761057000,25470.25,25551.5,25452.75,25547.5,33548 +1761058800,25547.25,25553.25,25491.25,25525,29496 +1761060600,25525,25576.25,25507,25572.25,28855 +1761062400,25571.75,25593.5,25565.25,25585.75,17387 +1761064200,25585.75,25598,25527,25535,23318 +1761066000,25535.25,25559.25,25499.5,25533.25,25379 +1761067800,25533.25,25567,25522.25,25562.75,14803 +1761069600,25563,25576.5,25539.5,25565.75,13323 +1761071400,25565.5,25570.75,25546.5,25559.25,11139 +1761073200,25558.75,25573.75,25549.5,25558.25,10106 +1761075000,25558,25583.75,25536.25,25540.75,24183 +1761076800,25540.5,25548.75,25478.25,25507.75,19846 +1761078600,25507,25522,25504.5,25514.75,3988 +1761084000,25533.25,25535,25507.25,25524.25,2764 +1761085800,25525,25528.5,25511.75,25520,1072 +1761087600,25520.5,25521.25,25496.25,25504.75,1771 +1761089400,25504.75,25506.5,25489.75,25495.25,1256 +1761091200,25496,25505.25,25476.25,25488.5,2974 +1761093000,25489.75,25494.25,25470.5,25475,2223 +1761094800,25475,25498.25,25464,25494.75,2119 +1761096600,25494.25,25518.25,25489,25515.5,1536 +1761098400,25515.5,25531.75,25502.5,25531.25,1774 +1761100200,25531.5,25531.75,25519,25523,778 +1761102000,25522.5,25523.75,25495.5,25501.75,1270 +1761103800,25501.75,25542.25,25493.5,25540.25,1950 +1761105600,25540.25,25582.5,25538.5,25569.5,3227 +1761107400,25568.75,25575,25560.25,25566.5,1298 +1761109200,25567,25575.5,25552.75,25561.25,1518 +1761111000,25561,25566,25547.25,25557,1321 +1761112800,25558.5,25580,25543.5,25566.5,2236 +1761114600,25567,25587.75,25556.25,25567.5,2149 +1761116400,25568,25570.5,25519.5,25551.75,4389 +1761118200,25552.25,25555.75,25542.75,25547.25,1963 +1761120000,25547,25548.5,25504.75,25516.5,2838 +1761121800,25517.25,25525,25500.5,25516.75,2079 +1761123600,25516.25,25516.75,25481,25507.25,3030 +1761125400,25507.25,25523.5,25495.25,25521,2470 +1761127200,25521.5,25538.75,25513,25535.25,2032 +1761129000,25534.75,25555,25532,25535.75,3207 +1761130800,25536,25540,25477,25485.75,6409 +1761132600,25486.5,25496.75,25456,25474.5,5438 +1761134400,25474.25,25512.75,25467.75,25503,4769 +1761136200,25503.5,25517.75,25492.25,25510,3993 +1761138000,25510.25,25528,25499.5,25514.5,6110 +1761139800,25515,25538.75,25421.75,25507.5,62401 +1761141600,25507.5,25530.25,25363.75,25374.75,56243 +1761143400,25374.75,25426,25300,25422.5,69919 +1761145200,25423.25,25441.75,25273,25277.5,48078 +1761147000,25277.5,25381.25,25252.75,25350.25,43640 +1761148800,25350.5,25359.5,25256.75,25278.25,31595 +1761150600,25277.75,25302,25116.5,25242.25,67512 +1761152400,25241,25260.75,25125.25,25158.75,35090 +1761154200,25158.75,25177,25054.25,25123.5,37072 +1761156000,25123.25,25193.5,25076.5,25165.75,33566 +1761157800,25165.5,25209.5,25138.75,25207,30347 +1761159600,25207.25,25267,25172.75,25258.75,30788 +1761161400,25259,25307.75,25257.5,25290,37786 +1761163200,25290.5,25326,25273.5,25279.25,14492 +1761165000,25279.5,25297.5,25273,25289.5,3321 +1761170400,25261.75,25309,25249.75,25289.5,3489 +1761172200,25289.25,25305.75,25283.75,25294,1695 +1761174000,25293.75,25314,25288.5,25293.75,1709 +1761175800,25294.25,25299.5,25241.5,25246.5,2485 +1761177600,25245.5,25280.25,25200.75,25277,5050 +1761179400,25276.25,25304.5,25263.5,25298,3177 +1761181200,25298.25,25330.5,25296.75,25321.5,2631 +1761183000,25320.75,25354.5,25319.25,25348.5,2987 +1761184800,25348.5,25357,25339.75,25352.5,1687 +1761186600,25351.5,25361,25345,25348.5,1186 +1761188400,25349.25,25362.75,25339.25,25340.25,1784 +1761190200,25340.75,25349,25323.5,25335.75,2414 +1761192000,25336,25344.25,25311.5,25330.25,1772 +1761193800,25330.75,25332,25311.5,25320.75,1245 +1761195600,25322.25,25328,25303,25315,1167 +1761197400,25314.5,25343.25,25311,25340.5,1602 +1761199200,25340.5,25346.25,25324.75,25334,1975 +1761201000,25335.25,25361.75,25326.5,25354.25,2282 +1761202800,25354,25377.5,25318.5,25336.25,3943 +1761204600,25336,25351.5,25330.75,25341.25,2403 +1761206400,25341.25,25365,25337,25340.75,2651 +1761208200,25339.75,25352,25319,25333.5,2234 +1761210000,25333.25,25342,25279.5,25297.75,4919 +1761211800,25297,25312.75,25274.75,25308.5,3843 +1761213600,25309,25317,25300.75,25304.25,2620 +1761215400,25305.25,25313.75,25284.75,25298.25,2304 +1761217200,25298.5,25302.5,25237.25,25267.25,7425 +1761219000,25266.25,25266.5,25212.25,25222.75,5108 +1761220800,25222.75,25224.75,25189.5,25219.5,7864 +1761222600,25219,25261.25,25186.5,25257.75,8239 +1761224400,25257.5,25268.75,25190.25,25265.5,14067 +1761226200,25265.75,25429.25,25248.5,25410,71974 +1761228000,25410.25,25426,25333.5,25396.75,53229 +1761229800,25396.5,25448,25383.25,25439.5,36436 +1761231600,25439.25,25443.75,25390,25429.25,28260 +1761233400,25429.5,25466,25369,25443.25,39292 +1761235200,25444.25,25476.25,25433.25,25450,23389 +1761237000,25450.25,25490.75,25447.75,25489.5,18821 +1761238800,25489.5,25498,25439,25456.5,28237 +1761240600,25456.75,25532.75,25454.25,25528.25,25187 +1761242400,25529,25532.25,25495,25525.75,16477 +1761244200,25525.75,25537.5,25503.75,25523.25,13950 +1761246000,25523.75,25532,25512,25524.5,13215 +1761247800,25524.5,25524.5,25480,25502.5,28636 +1761249600,25502,25530.5,25497,25522.5,11636 +1761251400,25522.25,25545.5,25514.75,25527.5,5172 +1761256800,25532.75,25550.25,25525.5,25541.5,2274 +1761258600,25543.75,25552.5,25537.75,25541.25,1576 +1761260400,25541.25,25551.25,25540.5,25547.25,923 +1761262200,25547,25554,25543.75,25546.75,809 +1761264000,25547.75,25555,25534.25,25542,1723 +1761265800,25542.25,25553.75,25542,25550.5,1466 +1761267600,25549.75,25570.75,25549,25553.25,2302 +1761269400,25552.5,25569,25546.5,25567.75,1780 +1761271200,25567,25575.75,25561,25572.5,1352 +1761273000,25572,25572.75,25552.5,25559,1702 +1761274800,25559.5,25577.5,25554,25575.75,1409 +1761276600,25575.5,25579.5,25573.5,25578.5,1011 +1761278400,25578,25584.5,25569.25,25577.75,1222 +1761280200,25576.75,25584.75,25572.75,25582.25,922 +1761282000,25581.5,25594.75,25577,25592.5,1522 +1761283800,25592.25,25597,25584.75,25595.75,948 +1761285600,25596.25,25631,25594.5,25628,3967 +1761287400,25628.25,25628.25,25604.25,25610.25,1994 +1761289200,25611.25,25616,25590.5,25596,2436 +1761291000,25597,25618,25583,25586.75,2724 +1761292800,25587.5,25596.25,25573.5,25595,2893 +1761294600,25595.5,25621,25584.5,25603.25,3851 +1761296400,25601.5,25630.75,25601.5,25627,2065 +1761298200,25627.75,25643,25624.5,25626.5,3103 +1761300000,25626.75,25640.5,25617.75,25625,2997 +1761301800,25624.75,25636,25614,25616.25,2808 +1761303600,25615.5,25631,25612.5,25619.5,2564 +1761305400,25619.5,25635.75,25613.25,25623.75,2550 +1761307200,25624,25633.75,25613.75,25616.75,3913 +1761309000,25614.5,25772.75,25593.5,25707.25,25177 +1761310800,25708.5,25743,25703,25716.25,11823 +1761312600,25716,25784.5,25679.25,25755.5,64805 +1761314400,25755.5,25798.25,25742.75,25749.25,39055 +1761316200,25748.75,25785.5,25681,25717.5,43859 +1761318000,25717.25,25793.25,25706.25,25784,30569 +1761319800,25784.75,25796,25750.25,25772.5,25642 +1761321600,25772,25812.5,25770.5,25786.25,17418 +1761323400,25786.5,25811.25,25769.5,25800.5,18823 +1761325200,25800.5,25807.5,25788.25,25795.5,11554 +1761327000,25795.5,25820.25,25790.75,25798.75,13388 +1761328800,25798.5,25804.5,25783.75,25795.25,10773 +1761330600,25794.75,25804.5,25777.75,25793.5,14607 +1761332400,25793.25,25816.25,25792.25,25810.5,15811 +1761334200,25810.25,25811.25,25747,25759,39021 +1761336000,25758.5,25772.5,25747,25767.75,13212 +1761337800,25768,25775.25,25758,25759.75,2367 +1761516000,25973,26017.75,25949.5,25991.5,8708 +1761517800,25991.5,26002,25965.75,25970.75,2977 +1761519600,25971.5,25991.5,25968,25970.5,1918 +1761521400,25970.25,25983.75,25959.25,25967.25,1565 +1761523200,25966.5,25993.25,25956.25,25980,3812 +1761525000,25980,25993,25971,25972.25,1933 +1761526800,25972.5,25977.75,25960.5,25972.75,2330 +1761528600,25973.5,25981.5,25963.25,25967.25,1446 +1761530400,25967.75,25979.25,25962,25974,1384 +1761532200,25974.5,26000.5,25974,25999.75,1891 +1761534000,26000,26022,25997.25,26018.5,2220 +1761535800,26018,26022.5,26005.5,26010.75,1640 +1761537600,26010.25,26017,26002.5,26016.25,1879 +1761539400,26015.75,26018.25,26006.75,26011.5,1119 +1761541200,26013.5,26033.5,26010.75,26030.5,2235 +1761543000,26030.5,26039.25,26021.5,26032,1518 +1761544800,26032.5,26051.25,26029.5,26047.75,2405 +1761546600,26047,26051.5,26031.5,26033.25,1614 +1761548400,26032,26066,26028.75,26057.25,3518 +1761550200,26057.25,26064,26041.5,26042,2482 +1761552000,26042.5,26048.5,26020.75,26026.5,4081 +1761553800,26026,26056.75,26018,26052,2741 +1761555600,26052.75,26054.5,26039.5,26041.75,1638 +1761557400,26041.5,26089,26041,26089,4760 +1761559200,26089,26097.25,26078.75,26093.5,2995 +1761561000,26093.75,26102,26086.75,26088,2535 +1761562800,26087.5,26098,26077.75,26085.5,3938 +1761564600,26085,26087.25,26060.5,26069.25,3303 +1761566400,26069,26095.25,26066.75,26086.75,4459 +1761568200,26085,26087.25,26073.75,26080.5,3707 +1761570000,26080.25,26092,26063.75,26065.25,8190 +1761571800,26065.25,26109,26046,26098.25,53376 +1761573600,26098.5,26125.25,26072.5,26118,38406 +1761575400,26118,26141.5,26100.75,26107,30550 +1761577200,26107.25,26151,26105,26147.75,24099 +1761579000,26147.75,26159.5,26137.5,26142.5,18654 +1761580800,26142.5,26161.5,26138.5,26152.5,12180 +1761582600,26152.75,26167.5,26149,26163.25,14375 +1761584400,26163,26165.5,26140.5,26150,13063 +1761586200,26150.25,26178.5,26145.25,26176,14672 +1761588000,26176.25,26184.5,26169,26179.5,10579 +1761589800,26179.5,26195.75,26172.5,26191,16526 +1761591600,26191.25,26192.75,26170,26176.5,15528 +1761593400,26176.75,26230.75,26174,26210.5,47439 +1761595200,26210.25,26248,26209.5,26245.5,16213 +1761597000,26245.5,26263,26245.5,26253.25,4674 +1761602400,26252,26252.25,26235.5,26243.75,2075 +1761604200,26243.75,26248.25,26239.5,26245.5,734 +1761606000,26246,26267.25,26243.75,26263.25,1923 +1761607800,26262.25,26268.25,26243,26244.5,1804 +1761609600,26243.5,26245,26226.5,26233.5,2632 +1761611400,26233.25,26239.25,26223.5,26225,1614 +1761613200,26224.75,26227.25,26211,26218.25,2470 +1761615000,26218,26231,26215.25,26219,1782 +1761616800,26218.25,26230.75,26217.75,26227,1265 +1761618600,26226.5,26230,26213,26226.5,1192 +1761620400,26227,26234.75,26216.75,26228,1067 +1761622200,26228.75,26238.5,26222,26232,950 +1761624000,26230.75,26233,26214.5,26218.5,1460 +1761625800,26218.75,26220.5,26205.5,26206.75,1115 +1761627600,26207,26212.25,26196,26202.5,1787 +1761629400,26202.25,26216.75,26196,26210.5,1579 +1761631200,26211,26220.25,26203.25,26216,1561 +1761633000,26216.25,26235,26206.5,26207,1759 +1761634800,26208,26230.25,26206.25,26223.25,2234 +1761636600,26223,26225,26201.25,26207.25,1536 +1761638400,26208.25,26212,26192.5,26200,2979 +1761640200,26200.5,26223,26195.5,26217.5,2316 +1761642000,26218.25,26228,26213.5,26219,1548 +1761643800,26220,26231.25,26212,26225.25,1517 +1761645600,26225,26239,26217.25,26235,2511 +1761647400,26235.5,26238.5,26220.5,26227,1524 +1761649200,26227.5,26253,26226.75,26244.75,3431 +1761651000,26244.5,26253.5,26239.75,26243.25,2996 +1761652800,26243.25,26274.5,26242,26269,4824 +1761654600,26269.25,26269.5,26250.5,26262,4313 +1761656400,26262,26313,26257.75,26301.25,17443 +1761658200,26301,26344.25,26279,26314.5,52990 +1761660000,26314.5,26326,26283,26295.25,25817 +1761661800,26295,26301.5,26258.25,26284.5,30188 +1761663600,26285,26306.25,26281.5,26294.5,17391 +1761665400,26294.25,26311.25,26255.5,26310,20496 +1761667200,26310.25,26347.5,26310,26342.25,22376 +1761669000,26341.75,26396.25,26325.25,26358,29987 +1761670800,26358,26389.75,26352.25,26378,20906 +1761672600,26378,26407.75,26375,26402.75,20280 +1761674400,26403,26436,26396.75,26431.5,18588 +1761676200,26431.5,26446.5,26426.25,26444.25,16961 +1761678000,26444.25,26480.25,26429.5,26475,22729 +1761679800,26475.25,26481,26407.25,26409.5,45190 +1761681600,26409.5,26423,26400,26414.25,13536 +1761683400,26414.5,26427.5,26411.25,26422,4643 +1761688800,26429.25,26439.75,26422,26437.25,1624 +1761690600,26436.25,26438.5,26418,26423,1235 +1761692400,26421.75,26436.5,26414,26426.25,1226 +1761694200,26425.25,26439.25,26423.5,26433,980 +1761696000,26433.75,26436.75,26415.5,26434.75,1700 +1761697800,26435.5,26443.5,26416.5,26424,2002 +1761699600,26423.75,26448.25,26422.25,26443.75,2430 +1761701400,26444.75,26472.25,26439.5,26465,4697 +1761703200,26465.5,26502.25,26463.75,26496.25,4267 +1761705000,26496.25,26501,26487.5,26488.75,2318 +1761706800,26489.25,26496.5,26481.25,26486,1581 +1761708600,26486.5,26500.5,26473.75,26494,1650 +1761710400,26493.75,26493.75,26470.5,26487.25,1698 +1761712200,26487.25,26499,26486.5,26495.75,1199 +1761714000,26495,26509.25,26494.5,26507,1486 +1761715800,26507,26513.25,26499.5,26510.25,1488 +1761717600,26510.75,26539.25,26506,26536,2778 +1761719400,26533.75,26540.5,26523,26530.5,1642 +1761721200,26530.5,26534.25,26510.5,26526.25,2438 +1761723000,26525.5,26548.5,26522.75,26542.25,2589 +1761724800,26541.25,26559.25,26533.75,26539.25,4053 +1761726600,26538.5,26549.5,26509.75,26519.25,3543 +1761728400,26518.25,26520.75,26482,26486.5,4530 +1761730200,26486.75,26491.5,26476,26487.25,3767 +1761732000,26486.5,26513.75,26479.75,26509.75,3945 +1761733800,26510,26522.75,26496,26499.75,3249 +1761735600,26499,26540.75,26495,26538.25,3595 +1761737400,26537.75,26546.25,26520.5,26525,2898 +1761739200,26524.25,26537.5,26511,26513.75,3300 +1761741000,26513.75,26522,26493.5,26509.75,5391 +1761742800,26510.25,26525.5,26507.5,26515.25,9052 +1761744600,26515.5,26569,26504.25,26568.25,58809 +1761746400,26568.5,26576,26514.75,26547.5,33746 +1761748200,26547.75,26558,26493,26509,31619 +1761750000,26509.75,26527.5,26487.5,26502.75,26421 +1761751800,26502.75,26508.5,26468,26487.25,27646 +1761753600,26487.25,26505.5,26452.75,26498.25,26152 +1761755400,26498.75,26516,26489.5,26503.75,15219 +1761757200,26503.5,26517.75,26468.5,26478.75,11935 +1761759000,26479,26516.25,26472.5,26503.5,9948 +1761760800,26504.5,26539.5,26454.25,26497.5,24241 +1761762600,26497.75,26533,26298.75,26434.25,63197 +1761764400,26434.75,26490.75,26361.25,26442,38969 +1761766200,26442.75,26537,26399.25,26530.75,42599 +1761768000,26530,26629.25,26409.25,26499,32825 +1761769800,26499.5,26524.75,26466.25,26470.5,7480 +1761775200,26404,26505.25,26399.5,26429.75,5979 +1761777000,26430,26462,26430,26449.5,1709 +1761778800,26448.75,26491,26439,26476.5,2506 +1761780600,26477.5,26496.75,26412.25,26484.25,3843 +1761782400,26485.75,26559.75,26485.75,26546,4334 +1761784200,26547.25,26567.75,26525.5,26538.25,2694 +1761786000,26538,26557.5,26509.5,26533.25,3148 +1761787800,26531,26561,26516.25,26547.75,2713 +1761789600,26548.25,26617.25,26545.5,26604,5006 +1761791400,26604.25,26621.25,26592,26605.5,2645 +1761793200,26606.5,26643.25,26605.75,26625,3243 +1761795000,26624.75,26648.5,26617.25,26627.25,2750 +1761796800,26626.75,26632.25,26389.5,26408.5,13853 +1761798600,26412,26556,26400.25,26455.5,12219 +1761800400,26456,26542.75,26444.25,26538.5,4640 +1761802200,26539.5,26577.75,26503.5,26530.75,4932 +1761804000,26530,26533,26461.25,26470.75,3064 +1761805800,26468,26508.5,26466.75,26473.25,2068 +1761807600,26474,26535,26439.5,26490.25,5077 +1761809400,26490.25,26534.5,26486,26519.25,2439 +1761811200,26519.25,26539.5,26482.25,26503.75,3628 +1761813000,26504.5,26533.25,26489,26519.25,2530 +1761814800,26521,26540.75,26469.75,26491.5,3760 +1761816600,26491.5,26497,26444.75,26455.75,3422 +1761818400,26455,26480.5,26446.5,26474.25,2838 +1761820200,26473.75,26494,26467.75,26481.25,3486 +1761822000,26481.75,26527.75,26474.5,26524.75,3249 +1761823800,26525,26536.5,26506,26510,2828 +1761825600,26510,26522,26403.5,26411,9261 +1761827400,26411.5,26425.25,26335.75,26336.75,17737 +1761829200,26336.5,26382.75,26329,26374.25,16281 +1761831000,26374.75,26396.75,26191.75,26374.5,90278 +1761832800,26374.25,26432,26256.25,26269.75,57527 +1761834600,26269,26348.25,26228.5,26266,44700 +1761836400,26265.75,26326.5,26265.5,26306.75,24044 +1761838200,26307.5,26312.5,26214.75,26240.5,32357 +1761840000,26241.25,26346.5,26234.75,26332,27999 +1761841800,26332.5,26333.25,26287.5,26322.75,22942 +1761843600,26322.75,26323.5,26248.5,26310.75,23356 +1761845400,26310.75,26325,26278,26317,16597 +1761847200,26317,26317,26233,26246.25,20746 +1761849000,26246.5,26272.75,26224.75,26238.5,21171 +1761850800,26238.5,26243.25,26131.25,26177,29871 +1761852600,26177,26211,26118.5,26121.5,41567 +1761854400,26121.5,26283.5,26102.5,26282.75,22493 +1761856200,26282.5,26399,26169.5,26398.75,20982 +1761861600,26400,26441.5,26399.75,26418.5,4125 +1761863400,26417.25,26422.25,26384,26398,2305 +1761865200,26399.25,26411.5,26376.75,26391.25,2936 +1761867000,26391.5,26424.5,26377,26419.75,2672 +1761868800,26420.75,26448,26386,26444,3550 +1761870600,26443.25,26449.25,26425.25,26443.25,3296 +1761872400,26442.5,26451,26419.5,26443.5,2429 +1761874200,26444,26458.5,26439,26456.25,2149 +1761876000,26457,26463,26437.25,26440.75,1735 +1761877800,26439.25,26439.5,26414.25,26435,2270 +1761879600,26434.25,26443.25,26410.25,26414.25,2048 +1761881400,26415.5,26447.75,26412,26440.5,1388 +1761883200,26442,26459.5,26440,26447.25,1433 +1761885000,26446.25,26452.5,26436.25,26441.75,767 +1761886800,26441.5,26443.75,26425,26427.25,1337 +1761888600,26427.5,26433.25,26409.75,26414.75,1441 +1761890400,26413.75,26435.5,26408.25,26433.75,1667 +1761892200,26433.5,26441.75,26404.25,26410.25,1869 +1761894000,26410.5,26425.5,26393.5,26423,2243 +1761895800,26422.75,26469.25,26422.75,26467,3143 +1761897600,26466.5,26467.5,26407,26428,4762 +1761899400,26427.75,26451,26413.5,26446.75,2163 +1761901200,26448.75,26460.25,26437.5,26440.5,1944 +1761903000,26440.25,26446.25,26427,26431.5,1702 +1761904800,26431.75,26437,26411.25,26419.75,1828 +1761906600,26419,26445,26414.75,26430.5,1954 +1761908400,26431.25,26454.25,26416.25,26453.75,2828 +1761910200,26454.25,26481.75,26442,26470.25,3653 +1761912000,26470,26523.5,26466,26512.5,6165 +1761913800,26513.25,26518.25,26453.75,26460.75,10529 +1761915600,26460.5,26466.5,26440.75,26448.25,11572 +1761917400,26448.75,26449,26329.75,26351.75,68787 +1761919200,26353,26367.25,26309.5,26356,42716 +1761921000,26355.75,26431.5,26350,26414,33485 +1761922800,26413.5,26432.25,26380.75,26385.75,22809 +1761924600,26387,26405.5,26299.5,26301.75,43865 +1761926400,26301.75,26303,26205,26254.5,39726 +1761928200,26254.5,26286.25,26179.25,26199,30514 +1761930000,26198.75,26209,26142.25,26159,36705 +1761931800,26159.75,26230.25,26138.25,26197.25,32097 +1761933600,26197.5,26265.5,26194,26259.5,23792 +1761935400,26260,26272,26220.25,26263.5,21811 +1761937200,26264,26345.5,26245.75,26335.5,27264 +1761939000,26335.25,26367.75,26241.5,26242.25,50280 +1761940800,26242.75,26248,26216.5,26226.75,16606 +1761942600,26227.75,26243.75,26223.5,26232.5,3378 +1762124400,26277.75,26326.75,26262.25,26307.5,4808 +1762126200,26307,26342.25,26303,26330.25,2572 +1762128000,26331.25,26363.5,26328.25,26354.5,3144 +1762129800,26354.25,26367.5,26351,26365.5,1653 +1762131600,26365.75,26372.5,26350,26355.75,3203 +1762133400,26356.5,26358.75,26337,26339,2236 +1762135200,26338.25,26364,26332.5,26353,2132 +1762137000,26352.75,26354,26319.5,26332.5,2594 +1762138800,26332.5,26334.25,26300.25,26313,1903 +1762140600,26313.75,26331,26308.25,26325.5,1839 +1762142400,26325,26335.75,26314.75,26327.75,1320 +1762144200,26328.5,26335.25,26320,26334.75,980 +1762146000,26334.5,26337.5,26306,26326.75,1391 +1762147800,26327.5,26336.75,26306,26317,1664 +1762149600,26317.75,26331.25,26283.25,26291.5,1875 +1762151400,26290.25,26310,26281.25,26297.5,1628 +1762153200,26296.75,26298.5,26273,26286.25,2096 +1762155000,26285.75,26289.25,26266.75,26280.5,1650 +1762156800,26280.75,26318.25,26269,26315.25,3059 +1762158600,26314.5,26346.5,26308,26335.5,2204 +1762160400,26336.25,26399,26331.75,26396.25,3913 +1762162200,26396.5,26405.5,26374.75,26378.75,3039 +1762164000,26380.75,26394,26373,26390.25,2284 +1762165800,26390.25,26412.5,26381.75,26388,2630 +1762167600,26388.5,26427.75,26388.5,26410.75,3300 +1762169400,26410.75,26423.5,26399.25,26402.75,1903 +1762171200,26402.5,26431.5,26400,26402,3089 +1762173000,26402.25,26423.25,26393.5,26402.5,2868 +1762174800,26401.75,26409,26382.5,26393,4886 +1762176600,26393,26440.75,26392.25,26438.5,6463 +1762178400,26439,26509.25,26438.25,26485,17858 +1762180200,26485.25,26515.5,26368.25,26383.75,58577 +1762182000,26390,26405.25,26282.5,26293.75,48668 +1762183800,26293.5,26361.5,26265,26338,43634 +1762185600,26338,26353.75,26295.5,26301.75,25850 +1762187400,26302.25,26377.5,26293,26368,27493 +1762189200,26368.25,26393.5,26332.75,26350,25088 +1762191000,26351.5,26409,26349.5,26399.25,17022 +1762192800,26399.5,26410,26386.25,26390,12984 +1762194600,26389.75,26415.75,26373.25,26379,15333 +1762196400,26378.5,26388,26335.5,26346,19616 +1762198200,26345.5,26375,26315.75,26366,18310 +1762200000,26366,26374,26337.5,26349,13455 +1762201800,26349.25,26361.5,26321,26359.75,29498 +1762203600,26359.5,26429.5,26346.75,26356,14289 +1762205400,26356,26370.25,26355.25,26359,2405 +1762210800,26354,26354,26324.75,26336.25,1959 +1762212600,26336.25,26336.5,26310.25,26319.25,1071 +1762214400,26317.5,26317.5,26230.75,26233,5323 +1762216200,26233,26268,26232,26263.25,2877 +1762218000,26264.5,26280.5,26241.25,26269.25,2824 +1762219800,26270,26270,26238.25,26258,2643 +1762221600,26256.75,26257.5,26224.75,26225.5,2679 +1762223400,26227.25,26231.25,26189.75,26191.25,3660 +1762225200,26190.75,26225.25,26187.5,26214,2697 +1762227000,26214.25,26215.5,26173.75,26177.75,3111 +1762228800,26178.5,26191.25,26158,26168,2972 +1762230600,26168.5,26177.25,26155,26172.25,2244 +1762232400,26174.25,26176.5,26119.75,26121.5,3799 +1762234200,26121.75,26136,26056.5,26071,7267 +1762236000,26071.5,26075,26002.25,26016,8804 +1762237800,26017,26049,25991.5,26025.5,6308 +1762239600,26024.75,26042,25985,26019.5,7063 +1762241400,26019.25,26051,26012.75,26041.75,3853 +1762243200,26041.25,26041.25,25979.25,26017.5,6953 +1762245000,26015,26040.5,26004.5,26014.5,3957 +1762246800,26015.75,26039,25970.5,25978.5,6299 +1762248600,25978,26001.75,25917.75,25924.25,7625 +1762250400,25924.5,25966.75,25894.5,25965,6412 +1762252200,25964,26022.25,25962.75,26007.75,5224 +1762254000,26008.25,26021,25996.75,26018.25,2824 +1762255800,26017.75,26042,26011.25,26016.25,4455 +1762257600,26017,26034,25974.5,26031.25,6726 +1762259400,26030.25,26040.25,25994.5,26004,4912 +1762261200,26003.75,26015.5,25953.75,25962.25,7350 +1762263000,25961.75,25984.75,25934,25965.75,12294 +1762264800,25965.25,26001,25933.5,25990.25,15760 +1762266600,25991.5,26130.25,25912.5,26124.75,83001 +1762268400,26124.25,26143,26077,26113.5,44054 +1762270200,26113.5,26139.75,26013.25,26039,40013 +1762272000,26038.5,26072.25,25987.75,26020.75,33447 +1762273800,26021,26046,25972.75,26005.75,31407 +1762275600,26005.75,26007.25,25891.75,25959.25,35471 +1762277400,25959.5,25977.75,25911.25,25928.75,28619 +1762279200,25926.75,25932,25858.5,25876,30264 +1762281000,25875.75,25934,25851.25,25918.75,27896 +1762282800,25917.5,25937.75,25889.25,25910,19864 +1762284600,25909.75,25915,25823.75,25854.75,30689 +1762286400,25855.25,25889.5,25831.25,25870.5,24386 +1762288200,25870.25,25892,25793.5,25827.5,46374 +1762290000,25829,25842.5,25775.25,25792.25,16195 +1762291800,25792.75,25833.75,25772.25,25826.5,6299 +1762297200,25794.5,25823.75,25760.75,25768.25,4507 +1762299000,25769.5,25786.5,25751.25,25753.75,2572 +1762300800,25752.75,25752.75,25700,25703.5,6594 +1762302600,25701.75,25704.5,25657,25659.75,7906 +1762304400,25658.75,25660.5,25567,25569.25,12733 +1762306200,25567.25,25604,25531.5,25587.25,12191 +1762308000,25588,25612.75,25546.25,25547.5,7358 +1762309800,25547.25,25673.25,25545.5,25664.75,8481 +1762311600,25665.5,25721.5,25664.75,25715.5,7421 +1762313400,25716,25769.5,25699,25765.75,6964 +1762315200,25764.75,25766.5,25705,25727.5,4447 +1762317000,25728.25,25741.5,25692.25,25714.75,3469 +1762318800,25715.25,25782.75,25712,25772.5,4601 +1762320600,25773,25785,25713.25,25731.25,3653 +1762322400,25730.5,25803.5,25705.5,25788.75,5711 +1762324200,25788.75,25800.25,25770,25778.5,2746 +1762326000,25779,25785.25,25719.75,25744.5,3642 +1762327800,25744.25,25753.5,25723.25,25723.25,3405 +1762329600,25724.75,25780.5,25703,25768.75,6317 +1762331400,25769.5,25787.5,25760.25,25762.25,3346 +1762333200,25763.25,25801.75,25750.25,25764.5,4322 +1762335000,25764.25,25776,25730.25,25768.75,3077 +1762336800,25767.25,25786.25,25738.5,25744.25,2800 +1762338600,25742.5,25745.5,25661.5,25663.5,3811 +1762340400,25662.5,25717.75,25653.5,25697.75,4724 +1762342200,25697.25,25734,25684.25,25731.25,3599 +1762344000,25729.5,25772,25707.75,25753.5,4608 +1762345800,25752.25,25785.5,25748.75,25778.5,4125 +1762347600,25777.5,25814,25757.75,25812.25,6949 +1762349400,25811,25845.5,25788.25,25836.5,12437 +1762351200,25836.25,25838,25779.5,25791.25,12193 +1762353000,25791.75,25945.5,25737.5,25945.5,72814 +1762354800,25930,25968,25864.5,25937.75,57095 +1762356600,25938.25,25985.5,25924.25,25969.25,34888 +1762358400,25969.5,25998.25,25907.75,25992.5,34941 +1762360200,25992,26038,25976.75,26023.75,31283 +1762362000,26023.5,26048.25,25989.75,26038,21340 +1762363800,26037.75,26077.75,26033.75,26061.75,22264 +1762365600,26061.25,26083.5,26054,26078.5,14668 +1762367400,26078.25,26122.25,26073.75,26114,17374 +1762369200,26113.75,26117.5,26072.75,26102.25,21114 +1762371000,26102.5,26129.5,26099.25,26112.75,14428 +1762372800,26112.75,26127.25,26077.75,26083.25,19500 +1762374600,26083,26083.5,25979,25990.5,43551 +1762376400,25990.5,26013.5,25944,25969.5,21354 +1762378200,25969.5,25986,25968,25978.5,3024 +1762383600,25988,26006,25951.75,25985.25,3685 +1762385400,25984.25,26023.5,25973,26022.25,2896 +1762387200,26022.5,26024.5,25902.5,25921,6008 +1762389000,25922,25961,25920.75,25948.75,3909 +1762390800,25946.25,25947.25,25866.75,25879,5518 +1762392600,25878.5,25932,25877.5,25923,3850 +1762394400,25922.5,25926.25,25888.75,25911.25,2731 +1762396200,25912,25968,25908.25,25965,3246 +1762398000,25964,25982.75,25953.5,25961.5,2656 +1762399800,25960.75,25985.25,25949.75,25970.5,2428 +1762401600,25969,25988.5,25954,25984,1619 +1762403400,25983,25991.5,25974.5,25989,1192 +1762405200,25988,25992,25966.75,25974.5,1400 +1762407000,25975.75,25978.75,25937.5,25942.5,2012 +1762408800,25941.75,25962,25927.25,25931.5,2004 +1762410600,25931.5,25953.25,25922,25932.25,2002 +1762412400,25931.75,25965.5,25920.5,25951.75,2530 +1762414200,25950.25,25952,25892.5,25896,4308 +1762416000,25894.5,25908.25,25879,25893.75,4478 +1762417800,25896.5,25933.5,25879.5,25921.75,3411 +1762419600,25922,25988.75,25920.5,25986.5,4334 +1762421400,25985,25996.5,25964.5,25976.75,3185 +1762423200,25977.75,26021.25,25975.25,26018.5,2221 +1762425000,26018,26027.75,25991.75,26001.5,2833 +1762426800,26002,26022.25,25992,26018,2684 +1762428600,26018,26025.5,25996.5,25997,2024 +1762430400,25996.75,26037.5,25995.75,26020.25,4645 +1762432200,26021.5,26040.5,26018.5,26029,2540 +1762434000,26028,26063.5,26024.5,26061.5,4731 +1762435800,26060.5,26071.75,26010.75,26015.5,7211 +1762437600,26016.25,26023.75,25916.5,25923,21650 +1762439400,25923.5,25935.25,25759.5,25762.5,81992 +1762441200,25762.75,25796.5,25654,25755.5,81671 +1762443000,25755.75,25763.25,25540.25,25552.5,73269 +1762444800,25552.25,25619.75,25526.75,25582.25,48673 +1762446600,25582.25,25582.25,25450.75,25470,45634 +1762448400,25469.75,25558.5,25447.25,25495,40759 +1762450200,25494.25,25605.75,25479.5,25586.75,33421 +1762452000,25586.75,25598,25475,25574,33395 +1762453800,25571.5,25620.75,25557.5,25579.75,27850 +1762455600,25580.75,25686.25,25570.5,25680.75,31676 +1762457400,25681,25688,25604.5,25653.75,29620 +1762459200,25653.25,25664.25,25597.5,25603.75,21923 +1762461000,25603.75,25620.75,25476,25507.75,55104 +1762462800,25507.25,25544,25491.25,25529.25,14959 +1762464600,25529.75,25568.5,25526.25,25561,6287 +1762470000,25564.25,25564.25,25521.5,25555.75,3259 +1762471800,25557,25585.25,25544.75,25566.25,2413 +1762473600,25566.5,25592.5,25528.75,25571.25,5171 +1762475400,25571.5,25599.25,25570,25571.5,3629 +1762477200,25573.5,25582.25,25494.5,25498,7269 +1762479000,25497.5,25523.75,25450.5,25521,6224 +1762480800,25522.25,25524.5,25456.75,25458,4249 +1762482600,25459.25,25520,25457.75,25517,3116 +1762484400,25518.75,25531,25466,25482.25,3501 +1762486200,25481,25492.25,25452.5,25472.5,2882 +1762488000,25472,25514.5,25411.5,25502.25,6005 +1762489800,25500.5,25505.25,25480,25499.75,1683 +1762491600,25498,25562.75,25497,25539.25,3480 +1762493400,25539.5,25582.5,25536.75,25581.5,2602 +1762495200,25582,25587.75,25565.5,25581.5,2217 +1762497000,25580.75,25590.25,25556.75,25575,2192 +1762498800,25575.75,25598.5,25563,25579.75,2968 +1762500600,25578.75,25597.75,25576,25585.75,2107 +1762502400,25585.75,25604.25,25537.5,25551.25,5583 +1762504200,25550.75,25567.25,25521.5,25562.75,4772 +1762506000,25561.25,25578,25521,25526.5,4619 +1762507800,25526.5,25532.75,25490.75,25509.5,3682 +1762509600,25509.25,25527.25,25435.25,25469,4925 +1762511400,25468,25497.25,25460.25,25468.75,2893 +1762513200,25468.75,25469.75,25349.75,25374.5,10940 +1762515000,25374.25,25440.75,25333.75,25429.75,8886 +1762516800,25428,25445,25395,25410,7080 +1762518600,25410,25410.75,25311.25,25342.25,8601 +1762520400,25342,25396.75,25318.75,25332.75,10656 +1762522200,25331,25391.5,25316.25,25361,10106 +1762524000,25360.75,25373.5,25325,25359.5,14247 +1762525800,25360,25360.5,25167.25,25277.5,83872 +1762527600,25267.5,25294.5,25131.5,25218.75,76091 +1762529400,25218.5,25230.5,25072.5,25073,50192 +1762531200,25072.25,25110.5,25020.75,25045,44935 +1762533000,25045,25071.75,24968.25,24996.25,37362 +1762534800,24995.25,25114,24958.75,25080.75,35160 +1762536600,25080.25,25109.25,25006.25,25090.75,33742 +1762538400,25091,25170.5,25070.75,25168,30882 +1762540200,25168.25,25203,25106,25172,32442 +1762542000,25172,25213.5,25150.25,25200.75,22330 +1762543800,25200.75,25366.25,25200.75,25363,42356 +1762545600,25362.75,25377.25,25273,25305.25,36143 +1762547400,25304.5,25422.5,25304.25,25413.75,45088 +1762549200,25413.25,25469.5,25410.25,25450,16997 +1762551000,25450.5,25477.75,25450.25,25476.25,3360 +1762729200,25570.25,25641,25549.75,25555,6722 +1762731000,25555,25607,25547,25584.75,3510 +1762732800,25585.5,25586.5,25518.5,25565.5,6799 +1762734600,25564.75,25595,25550.75,25580.25,3879 +1762736400,25578.75,25653.75,25575.75,25636.25,7324 +1762738200,25635.5,25686.5,25624.25,25678,5962 +1762740000,25678.25,25682.25,25658.5,25672,2313 +1762741800,25673.5,25698.5,25672.5,25681.5,2975 +1762743600,25681.25,25731,25680.75,25728.75,4564 +1762745400,25728.5,25738.5,25709.75,25710.5,2954 +1762747200,25710.25,25735.5,25704.75,25716.5,2868 +1762749000,25716.25,25726,25705,25715.25,1787 +1762750800,25716.25,25746.25,25716.25,25741.5,2135 +1762752600,25740.5,25742.25,25721,25733.25,2187 +1762754400,25732.75,25741,25717.5,25723,1903 +1762756200,25722.75,25753,25716,25720,2421 +1762758000,25719,25735.75,25712.75,25728.25,2614 +1762759800,25729.25,25749,25725,25739,2173 +1762761600,25739.5,25742.25,25706.5,25738.25,4297 +1762763400,25738,25789.75,25733.5,25781.5,3789 +1762765200,25782,25819,25767.5,25789.75,5829 +1762767000,25789,25809,25779,25802.5,2576 +1762768800,25804,25805.25,25784.5,25787.5,1930 +1762770600,25788,25807.75,25775.25,25778.5,2342 +1762772400,25779.75,25793,25755.5,25760.75,3083 +1762774200,25760.25,25796,25753.5,25795.25,3391 +1762776000,25795.75,25801,25762.5,25766.25,3793 +1762777800,25766.5,25796.5,25766.25,25787.75,3419 +1762779600,25789.75,25800.75,25769,25797.5,5138 +1762781400,25798,25808.5,25778,25805.5,6468 +1762783200,25805.25,25806.75,25771,25787.5,11089 +1762785000,25788.25,25906.75,25774.75,25887.75,75196 +1762786800,25886.75,25916,25860.75,25892.25,40381 +1762788600,25892.5,25913.25,25766,25773.5,47938 +1762790400,25773.25,25787.25,25720.5,25732.5,51590 +1762792200,25732.75,25773.75,25701.5,25770.75,36716 +1762794000,25770.75,25825,25757,25799.5,32781 +1762795800,25800.25,25896.75,25800.25,25884.5,27462 +1762797600,25885,25908.5,25878.25,25882.25,19869 +1762799400,25882.25,25932,25882.25,25896.25,21083 +1762801200,25896.75,25946.25,25892,25936.5,19378 +1762803000,25936.5,25966,25926.5,25951.5,20459 +1762804800,25951.75,25977.75,25946.25,25959.5,23400 +1762806600,25959.5,26010,25947.5,25962.5,52429 +1762808400,25962.5,25995.75,25956.5,25979.25,15836 +1762810200,25979.5,25989.5,25965.25,25970.25,2896 +1762815600,25971.75,25985.75,25950.5,25971.25,2831 +1762817400,25973.25,25995.5,25956,25991.5,2313 +1762819200,25991.25,26018.25,25978.75,25998.5,4263 +1762821000,25998,26004.75,25979.5,25988.5,2027 +1762822800,25990.25,26017.75,25985.75,26010,2563 +1762824600,26010,26013,25983,25993,2213 +1762826400,25992.75,26001.25,25969.75,25980.5,3039 +1762828200,25982,26004,25972.5,25985.5,1635 +1762830000,25985.5,25995.25,25972.75,25975.5,1372 +1762831800,25976,25991.75,25966.75,25986.75,1292 +1762833600,25986.25,25990.25,25958.25,25964.5,1766 +1762835400,25964,25974.5,25932.5,25939.5,2439 +1762837200,25940.25,25945.25,25905.75,25930.5,4217 +1762839000,25931.25,25932,25902.25,25903.5,2456 +1762840800,25902.5,25944.5,25901.5,25937,2287 +1762842600,25937.25,25954.5,25926.5,25933.25,2198 +1762844400,25934.25,25939.75,25902.25,25910.5,2871 +1762846200,25910,25926.5,25895.5,25901.5,3010 +1762848000,25902.75,25932.25,25885,25891.25,3694 +1762849800,25890.5,25899,25879.75,25882.25,2601 +1762851600,25885.25,25904.25,25873,25884.25,3764 +1762853400,25884.5,25891,25846.25,25851.75,4402 +1762855200,25851.75,25879.5,25845.75,25879.5,2523 +1762857000,25879.25,25882.25,25860.75,25870.25,1854 +1762858800,25870.75,25897.25,25866.25,25879.25,3266 +1762860600,25879.5,25879.5,25858,25872.5,2171 +1762862400,25872.75,25889.25,25864.75,25869.75,2389 +1762864200,25869.25,25875.75,25831.75,25840.5,4722 +1762866000,25841,25876.75,25821.25,25831,6819 +1762867800,25831,25862.75,25830,25846.5,6423 +1762869600,25846.25,25876.25,25833.25,25854.25,9845 +1762871400,25854.5,25895.5,25809.75,25876.5,59854 +1762873200,25876.25,25877.5,25782.25,25796,47613 +1762875000,25796,25802.5,25736,25762.5,41597 +1762876800,25762.5,25841,25756.5,25761,42696 +1762878600,25761,25788.5,25728,25759.75,31774 +1762880400,25759.75,25848.25,25756.25,25813.75,29551 +1762882200,25813.5,25880.75,25811,25867.5,21855 +1762884000,25867,25921.25,25859.25,25892.25,25476 +1762885800,25892.5,25945.75,25856.75,25940,27311 +1762887600,25940,25940.75,25887.25,25912.75,19472 +1762889400,25912.25,25928.75,25895,25912.75,15144 +1762891200,25913.25,25931.75,25897.5,25908.75,14438 +1762893000,25908.5,25938,25869.25,25896.5,33281 +1762894800,25896.75,25937,25876.25,25915.75,13027 +1762896600,25915.5,25922.25,25907.5,25908.5,2123 +1762902000,25917.5,25923,25879,25909.25,3034 +1762903800,25910.5,25921.5,25899,25899.75,1383 +1762905600,25900,25934.5,25898.75,25929.25,2690 +1762907400,25930,25949,25922.75,25934,2905 +1762909200,25935,25970.5,25928.5,25954,5013 +1762911000,25953.75,25988,25949.75,25980.5,2758 +1762912800,25980.5,26011,25978,26006.75,3963 +1762914600,26005.75,26006.25,25958,25974.5,3591 +1762916400,25975,25976.5,25959,25965.5,1758 +1762918200,25964.25,25984,25960.25,25978.5,1372 +1762920000,25978,25981.5,25952,25958.5,1911 +1762921800,25957.75,25966.5,25943.75,25965.5,1684 +1762923600,25965,25981,25961.5,25970,1532 +1762925400,25969,26004.25,25968.75,25993.25,1786 +1762927200,25992,26013.75,25990.25,26011.25,1434 +1762929000,26009.5,26025,26002.25,26020.5,2171 +1762930800,26021.5,26041.75,26021.5,26040.75,2298 +1762932600,26040.5,26062.5,26026.75,26027.75,3799 +1762934400,26028.5,26054,26013.5,26053.75,3054 +1762936200,26054,26060.25,26028.75,26042.75,2611 +1762938000,26042.5,26056.25,26020,26043,3164 +1762939800,26043.5,26075.5,26041.75,26069,3344 +1762941600,26067.75,26079.5,26052,26053.75,2364 +1762943400,26054.75,26059.5,26029,26046.75,2445 +1762945200,26047,26053.75,25993.25,25993.5,2252 +1762947000,25993.5,26016,25979,25985.75,4578 +1762948800,25986.75,26045.75,25970.5,26040.75,5589 +1762950600,26040.75,26053,26018.75,26041.75,3450 +1762952400,26040.75,26062,26036.75,26042,4445 +1762954200,26041,26059,26037.75,26050,3530 +1762956000,26050.25,26050.5,26021.75,26027.25,7537 +1762957800,26028,26030.25,25811,25842.75,81215 +1762959600,25843,25909.5,25824.5,25862.75,55266 +1762961400,25863,25871.75,25778,25806.5,51487 +1762963200,25806.75,25838.5,25746.5,25831.75,40192 +1762965000,25831.25,25858,25738.25,25781.5,43875 +1762966800,25781.75,25825.75,25767.5,25805.5,32664 +1762968600,25805.5,25878.5,25800.75,25858.25,35550 +1762970400,25858.25,25877,25832.25,25859.25,23113 +1762972200,25859,25886.75,25836.75,25862,20743 +1762974000,25862.5,25874,25817.75,25829.75,21910 +1762975800,25830,25851,25801.75,25829.75,23334 +1762977600,25829.75,25854.5,25794.5,25852.25,21051 +1762979400,25852.25,25901,25842.5,25874.75,39745 +1762981200,25874.75,25904,25869,25891.5,13158 +1762983000,25892,25896.25,25870.75,25874.5,3217 +1762988400,25873.5,25884.75,25777,25811.25,6342 +1762990200,25811.25,25816,25751,25791.5,6743 +1762992000,25791.5,25849.5,25788,25817.5,5021 +1762993800,25818.5,25829.25,25798,25813.75,4230 +1762995600,25814,25969.5,25807,25914,10827 +1762997400,25914.5,25963.5,25912.75,25941,4291 +1762999200,25940.5,25951.5,25912.25,25932.25,2470 +1763001000,25932,25932.25,25894.5,25908.5,2255 +1763002800,25909.25,25932,25883,25929.75,3102 +1763004600,25929.75,25942.75,25908.25,25926.5,2496 +1763006400,25925,25933.25,25914,25921.25,1621 +1763008200,25921.25,25948.75,25918.25,25938.25,1353 +1763010000,25938,25959.5,25935.5,25951.25,1565 +1763011800,25952.25,25959.5,25941.75,25946.75,1133 +1763013600,25946,25960,25934,25956.75,1801 +1763015400,25956.5,25971,25954.75,25961,1721 +1763017200,25960.75,25968.75,25943.5,25964.5,2080 +1763019000,25964.5,25970.75,25912.5,25916.75,3148 +1763020800,25916.75,25936.75,25893,25913,3723 +1763022600,25914.5,25936.25,25904.75,25927.25,2142 +1763024400,25927.25,25933.75,25802.25,25806.25,6678 +1763026200,25807,25830.75,25780.75,25817.25,4995 +1763028000,25817.25,25861.75,25811.5,25850.25,3564 +1763029800,25849.5,25878.75,25837.5,25847,3988 +1763031600,25846.5,25876.5,25819,25828.75,3674 +1763033400,25829.25,25844.5,25797.5,25840.25,3668 +1763035200,25839.5,25841.5,25800,25825.25,3004 +1763037000,25824.75,25865.25,25818.75,25835,4156 +1763038800,25835,25846.5,25796,25822.25,4777 +1763040600,25819.75,25826,25741.25,25746.75,12605 +1763042400,25747.25,25759,25684.5,25727.25,18369 +1763044200,25726.75,25751.5,25529.75,25630.75,86152 +1763046000,25631.5,25746.25,25573.25,25633.5,67213 +1763047800,25633.5,25635.75,25446.5,25508,61941 +1763049600,25507.25,25527.25,25431.5,25473.75,46122 +1763051400,25474.25,25512.75,25408.5,25442,42182 +1763053200,25442,25497.25,25400.75,25483.25,34030 +1763055000,25482,25504.25,25375.25,25385.5,35931 +1763056800,25387,25415.5,25310.75,25323.5,37430 +1763058600,25322.25,25329,25262.25,25320,37967 +1763060400,25319.5,25374.75,25267.5,25371.75,31889 +1763062200,25370.25,25382,25252,25304,34953 +1763064000,25303.75,25331,25264.5,25322.5,31096 +1763065800,25322.75,25394.5,25283,25349.5,56482 +1763067600,25350,25416.5,25342.75,25378.25,19173 +1763069400,25380,25385.5,25329,25337,4471 +1763074800,25344.75,25397,25337.25,25389.25,4294 +1763076600,25389.25,25401.25,25350.5,25358.25,2942 +1763078400,25357.75,25392.75,25344.5,25389,2868 +1763080200,25387.75,25393.25,25350.5,25355.25,2848 +1763082000,25355.5,25392.75,25353,25359.75,3135 +1763083800,25360.5,25398.75,25356.75,25368.25,2775 +1763085600,25368,25390.75,25367.5,25383,1574 +1763087400,25382.75,25409.25,25378.25,25383.75,1884 +1763089200,25383.75,25393.75,25364.75,25382.25,1895 +1763091000,25383.25,25384.75,25335,25360,2421 +1763092800,25360.5,25367.25,25301.75,25308.75,4241 +1763094600,25307.75,25327.25,25271,25285.5,4884 +1763096400,25285.25,25322.75,25222.75,25308.75,6909 +1763098200,25307,25367.75,25293,25350.75,4446 +1763100000,25349.75,25353,25290.75,25297,3997 +1763101800,25298.75,25322,25254.5,25319,4855 +1763103600,25317,25323.25,25182,25220.5,9605 +1763105400,25219.25,25272.25,25215.25,25249.75,5406 +1763107200,25250.25,25261.5,25173,25196.25,7521 +1763109000,25198,25235.75,25149.75,25234,7472 +1763110800,25233.5,25289.25,25224,25224.75,5817 +1763112600,25225.5,25230.75,25178.25,25190.5,4502 +1763114400,25188.25,25235.5,25177,25223.5,3320 +1763116200,25223.75,25243.75,25180.5,25194.25,2923 +1763118000,25193,25193,25067.5,25091.5,9699 +1763119800,25091.75,25100,25025.25,25078,10172 +1763121600,25079.5,25082.5,24982.75,25015.5,12956 +1763123400,25016,25024.25,24920,24973.75,14853 +1763125200,24973.5,25015.75,24920,24959.5,13108 +1763127000,24959.5,24989,24906.5,24966.25,17374 +1763128800,24966.5,25013.25,24948.5,24972.75,20077 +1763130600,24973,25219.75,24875.5,25202.5,117041 +1763132400,25202.5,25278,25112.75,25259,79083 +1763134200,25259.75,25428.5,25226.75,25392.5,70249 +1763136000,25392,25517.75,25318.5,25490.5,49161 +1763137800,25490.75,25516,25425.75,25497.25,37869 +1763139600,25497.25,25542.75,25471.25,25513.25,33911 +1763141400,25513.5,25534,25409.75,25453,39085 +1763143200,25453.5,25473.75,25370.75,25415,43707 +1763145000,25414.5,25447.5,25337.75,25422.25,34512 +1763146800,25422,25470.75,25374,25452.5,25067 +1763148600,25452.5,25491.25,25433,25477.5,21522 +1763150400,25477.5,25500.75,25372,25390,27008 +1763152200,25389.5,25413,25320.75,25354.75,45391 +1763154000,25355.25,25412,25325.5,25404,18967 +1763155800,25404,25406,25379.5,25397,4270 +1763334000,25391.75,25399.5,25271.5,25384.5,8004 +1763335800,25382.75,25437.75,25380,25420.25,3958 +1763337600,25418.75,25434,25363.5,25429.75,5452 +1763339400,25430,25493,25427.25,25481.75,5202 +1763341200,25481.25,25507,25455.5,25487.25,4904 +1763343000,25487.75,25495.75,25447.25,25447.5,3797 +1763344800,25449.25,25497.25,25449.25,25456.25,3571 +1763346600,25455.75,25508.75,25455,25502.25,2672 +1763348400,25500.5,25519.25,25492.75,25493.75,2412 +1763350200,25493.75,25517.25,25486,25515,1883 +1763352000,25515,25534.25,25506.5,25532,2007 +1763353800,25532,25533.5,25516.5,25524.75,1417 +1763355600,25524.75,25535.75,25509.75,25521,2556 +1763357400,25521,25527.25,25490.25,25495.75,1950 +1763359200,25496.25,25520.75,25488.25,25510.5,2074 +1763361000,25512.25,25516.75,25478.5,25487.5,2324 +1763362800,25485.75,25576.25,25480.5,25569.75,4723 +1763364600,25570.25,25577.25,25558.25,25561.75,2886 +1763366400,25564,25601.75,25551.75,25581.25,5130 +1763368200,25581.25,25610.75,25577,25604.75,3532 +1763370000,25604.75,25610,25549.75,25560.25,4629 +1763371800,25560,25569.5,25514,25533.75,3771 +1763373600,25533.5,25540.25,25468.5,25475.25,4208 +1763375400,25476,25496,25418.25,25448.5,4703 +1763377200,25448.75,25476,25420,25457.75,3946 +1763379000,25458.5,25494,25441,25452.25,3631 +1763380800,25452.75,25453,25389.5,25398.75,5120 +1763382600,25399.5,25411.75,25361.5,25380.5,6059 +1763384400,25380.5,25389,25305.5,25347.75,8643 +1763386200,25347.75,25347.75,25259.5,25327.75,11569 +1763388000,25328,25328.5,25238.25,25247.25,14831 +1763389800,25247.25,25503.5,25204.5,25448,80865 +1763391600,25448.75,25465.5,25303.25,25386.75,61510 +1763393400,25386.5,25406,25307.75,25330,43363 +1763395200,25330,25346.75,25194.5,25319.5,47791 +1763397000,25319.5,25450.5,25314.25,25446.25,40378 +1763398800,25445.75,25449.25,25372.75,25399,27250 +1763400600,25399.25,25414.25,25246.5,25250.5,35723 +1763402400,25250.5,25265,25203.5,25231.75,33512 +1763404200,25231.5,25300.25,25136.25,25144.75,34965 +1763406000,25145,25161,25074.5,25117,37322 +1763407800,25116.75,25135,25003.75,25005.75,37389 +1763409600,25005.75,25062,24981.25,25037.75,37800 +1763411400,25037.75,25140.25,25010.25,25137.75,51600 +1763413200,25137.5,25175.75,25135,25148,16463 +1763415000,25148.25,25158.75,25126.75,25155,4046 +1763420400,25155,25204,25131.5,25172.5,4749 +1763422200,25173.25,25191.75,25157,25170,2191 +1763424000,25170.25,25187.5,25111.75,25114.25,4437 +1763425800,25115.5,25141,25079.75,25101,5125 +1763427600,25102,25206.5,25102,25165.5,5859 +1763429400,25166,25209,25157.5,25184.25,3388 +1763431200,25184,25203.25,25158.75,25175.75,3005 +1763433000,25175.5,25184,25087.5,25089.75,4252 +1763434800,25089.25,25090.5,25050,25052.75,5078 +1763436600,25052.5,25071,25011.5,25035,6120 +1763438400,25034.25,25034.25,24856.5,24900,11294 +1763440200,24902,24990.5,24902,24979.75,5925 +1763442000,24981.25,25017,24939.75,24976.5,5459 +1763443800,24978.5,25004.5,24956.75,24959,3031 +1763445600,24959.75,24997,24946.25,24970.25,3447 +1763447400,24969.75,24969.75,24889.75,24909.75,5583 +1763449200,24908.5,24949,24853.25,24929.25,7184 +1763451000,24927.75,24991.25,24924,24949.25,5017 +1763452800,24949,25028.25,24946.5,25019,7147 +1763454600,25019,25106.5,25012.25,25051.75,7640 +1763456400,25052.75,25109,25029,25052,5759 +1763458200,25049.5,25098.5,25016.5,25086.75,5341 +1763460000,25086.25,25096.5,25040,25048.25,3386 +1763461800,25049.75,25085.25,25037.75,25077,3708 +1763463600,25074.75,25086.25,25030.25,25046.25,3462 +1763465400,25046.25,25054,25010,25050.25,4586 +1763467200,25050.25,25051.5,24953.5,24974.5,8501 +1763469000,24974.5,25010.25,24909,24942,7883 +1763470800,24944,25020.5,24944,24962.75,8910 +1763472600,24964,25016.25,24958.25,24981.25,10098 +1763474400,24981.25,25008.25,24944,24966.5,13723 +1763476200,24967.75,25081.5,24771.5,24772,109172 +1763478000,24771.25,24863,24679.5,24795.25,94631 +1763479800,24795.5,24842,24687.75,24708,57622 +1763481600,24708.25,24916,24625.75,24896.75,63223 +1763483400,24896.75,24946.5,24867.25,24902.75,47270 +1763485200,24902.5,24942.25,24778.5,24784.75,34193 +1763487000,24785.5,25032.75,24743,25002.25,49123 +1763488800,25003,25041.75,24971.5,24977.75,30368 +1763490600,24978.25,25054,24941.5,24959.75,32631 +1763492400,24961.5,25024,24942.75,24961,26289 +1763494200,24961.25,25059.75,24935.5,25025,31996 +1763496000,25024.75,25045.25,24895.25,24944.25,28801 +1763497800,24943.25,24959.75,24827.5,24834.5,48805 +1763499600,24834.25,24842.75,24773.75,24796.25,19773 +1763501400,24796.25,24810.5,24774.25,24780.75,5225 +1763506800,24800.5,24884.75,24790.25,24869.75,4753 +1763508600,24870.25,24878.5,24833.25,24840,3363 +1763510400,24838,24851,24747,24766.75,6061 +1763512200,24767.25,24833.25,24758.5,24806.5,4614 +1763514000,24806.75,24877.5,24759.75,24846.25,5861 +1763515800,24845.75,24858.75,24773.5,24800.5,4197 +1763517600,24802,24883,24801.75,24874.5,4195 +1763519400,24875.5,24898,24873,24896,3018 +1763521200,24896.5,24905,24819,24843.75,3849 +1763523000,24842.75,24843.75,24784.25,24792.25,3137 +1763524800,24792.25,24806,24741.75,24793.5,4444 +1763526600,24795.25,24812.25,24748.75,24771.5,3148 +1763528400,24772.75,24807,24762,24766,2375 +1763530200,24763.75,24808.25,24694.5,24784.25,5126 +1763532000,24784.25,24822.25,24770.5,24798,2443 +1763533800,24795.5,24814.25,24780,24802.75,1553 +1763535600,24800.5,24875.75,24781.25,24846.25,3940 +1763537400,24848,24867.5,24823.25,24857.25,2687 +1763539200,24856.75,24889.25,24820.5,24886.5,4328 +1763541000,24887,24901.5,24837.5,24840.25,3628 +1763542800,24839.75,24886.25,24819.5,24880.5,3686 +1763544600,24879.5,24932,24866,24926,3983 +1763546400,24926,24956.75,24912.5,24947.75,3404 +1763548200,24946.5,24959.75,24924.75,24949.75,3033 +1763550000,24949,24982.75,24944.75,24956.25,4130 +1763551800,24955.75,24978.75,24937.5,24942.5,3963 +1763553600,24941.25,24960,24922.5,24949.25,4292 +1763555400,24948.75,24971.75,24944.75,24944.75,3271 +1763557200,24945,24958.5,24890.25,24936.25,7490 +1763559000,24934.5,24956.5,24905.75,24914.25,7118 +1763560800,24914.25,24927.25,24856.25,24860.25,12827 +1763562600,24861,25153.25,24822,25143.25,83797 +1763564400,25143.5,25237.5,25130.5,25204.25,65336 +1763566200,25204,25219.25,24997.5,25019,57726 +1763568000,25018.25,25036,24908.25,24955.75,64079 +1763569800,24957,24974.25,24898.25,24964,38548 +1763571600,24964,24970.75,24830.5,24881.25,38246 +1763573400,24881.75,24909.5,24756.5,24884.75,43178 +1763575200,24883,24937,24843,24848.75,28138 +1763577000,24847.5,24962.75,24836.75,24936.25,28171 +1763578800,24937.75,24950.75,24826.25,24843.25,26644 +1763580600,24842.5,24949.5,24820.5,24908,26073 +1763582400,24906.25,25055.75,24894,25021.25,31757 +1763584200,25021.5,25079.75,24928,24974.5,45211 +1763586000,24974.25,25159.5,24925.25,25101,32213 +1763587800,25100,25225.75,25099,25208.25,18575 +1763593200,25216.25,25344.5,25204.75,25295.5,9710 +1763595000,25295,25360.25,25285.75,25358.25,5503 +1763596800,25357.25,25396.75,25336.75,25393.5,5220 +1763598600,25393.75,25411.5,25368,25378,4578 +1763600400,25376,25402.25,25352.25,25399.5,3667 +1763602200,25401.25,25416.25,25379.75,25405.5,3002 +1763604000,25406,25420.25,25378.5,25382.75,3419 +1763605800,25383.75,25420,25380,25417.5,2206 +1763607600,25417.25,25445.5,25413,25437,2925 +1763609400,25436.25,25439,25388.5,25418,3710 +1763611200,25418,25432.25,25400.75,25414.5,2208 +1763613000,25413.75,25437.75,25410.75,25436.5,1271 +1763614800,25435.5,25458.5,25427.75,25433.5,2559 +1763616600,25432.75,25434.75,25407.25,25417.25,1723 +1763618400,25418.5,25434.5,25382.5,25393.5,2496 +1763620200,25393.25,25429.25,25392,25424.5,2350 +1763622000,25425.5,25453,25409.75,25439.5,3764 +1763623800,25439.5,25456.5,25387,25400,3343 +1763625600,25399.75,25418.25,25370.25,25406.5,4637 +1763627400,25405,25434.5,25381.75,25383,3753 +1763629200,25383,25394,25324.25,25324.25,4832 +1763631000,25323.25,25344.25,25295.25,25308,4260 +1763632800,25311,25337.75,25271.75,25323.25,4416 +1763634600,25321.75,25375.75,25321.5,25363,3270 +1763636400,25363,25365.75,25296.75,25315.75,4499 +1763638200,25316.75,25381.5,25313.25,25336.75,6162 +1763640000,25339,25365.25,25310.25,25341.75,4237 +1763641800,25342.25,25407.75,25340.5,25405.75,4131 +1763643600,25405.5,25430.5,25370.25,25391.75,7608 +1763645400,25380.25,25514.25,25379.5,25479,21281 +1763647200,25479.5,25498.5,25449,25460.25,13836 +1763649000,25461,25541,25395.5,25523.75,78125 +1763650800,25524.5,25549.25,25406.25,25507.75,57077 +1763652600,25508,25559.5,25407,25412.25,53846 +1763654400,25412.25,25414.25,25135.75,25154.5,94094 +1763656200,25155.75,25177.5,24761.5,24804.25,94696 +1763658000,24803.5,24891,24603.25,24699,90580 +1763659800,24698.25,24749.75,24558,24644.5,61304 +1763661600,24644.75,24848.25,24613.5,24750.5,56367 +1763663400,24747.75,24771.5,24485,24528.25,45719 +1763665200,24528.75,24621.5,24454.5,24597,39696 +1763667000,24595,24651.5,24509.75,24646,33347 +1763668800,24645.75,24645.75,24489,24542.75,32420 +1763670600,24543,24561,24347.5,24387.75,60645 +1763672400,24388,24392.25,24329.5,24364.75,21084 +1763674200,24365.5,24371,24322.75,24323.25,5955 +1763679600,24359.5,24381.25,24267.5,24376.25,9672 +1763681400,24375.5,24415.75,24348.25,24386.25,7581 +1763683200,24383.25,24443.75,24360.75,24432.25,6106 +1763685000,24432.75,24455.5,24414,24432,4725 +1763686800,24433,24483.5,24414.75,24476.25,5141 +1763688600,24478.75,24484.75,24426.5,24455.75,4725 +1763690400,24455.5,24466,24405.25,24432.25,4418 +1763692200,24432,24469,24419.75,24422.25,3283 +1763694000,24421.75,24442.25,24409,24436,2710 +1763695800,24439.25,24488,24430.5,24441.75,4065 +1763697600,24442.25,24452.25,24368,24401,4243 +1763699400,24401.75,24423.25,24344.5,24421.25,4418 +1763701200,24419.75,24459.5,24399.75,24418.5,4061 +1763703000,24420,24430.25,24377,24390.5,2806 +1763704800,24391.25,24433.75,24381.75,24384.75,2833 +1763706600,24383,24451.25,24378.5,24423.75,2736 +1763708400,24423.75,24446.5,24403.5,24443.25,2923 +1763710200,24443,24448.5,24309.75,24329.25,7054 +1763712000,24328.5,24428.5,24328,24399.75,8688 +1763713800,24399,24464.5,24358.75,24456.5,5348 +1763715600,24457.25,24466.5,24357.5,24383.75,5732 +1763717400,24382.5,24395.75,24279.5,24284.75,7206 +1763719200,24284,24289,24154,24160.25,18118 +1763721000,24161.25,24345,24158.75,24340.75,9890 +1763722800,24343.25,24402.75,24328.25,24332.5,8753 +1763724600,24332.75,24356,24259.75,24305,9496 +1763726400,24306,24326.5,24202,24214,12112 +1763728200,24216,24511,24216,24440.25,36021 +1763730000,24441.25,24541.5,24394,24444.5,21772 +1763731800,24445.5,24527.25,24445.25,24494,12001 +1763733600,24491.5,24516.5,24430,24452.5,18344 +1763735400,24453,24547.5,24351,24423.5,92790 +1763737200,24423.5,24478,24276.75,24295.25,84111 +1763739000,24294.75,24355.5,24176.75,24271.25,66002 +1763740800,24270.5,24427,24184.5,24425.25,47082 +1763742600,24424.5,24622.75,24389.25,24621.75,47958 +1763744400,24621.25,24641.5,24555,24608,39057 +1763746200,24607.25,24665,24581.5,24599.75,29402 +1763748000,24600,24610.75,24453,24514.25,36144 +1763749800,24514.25,24809,24497.75,24726.75,47815 +1763751600,24727,24845.75,24720.75,24829.75,31017 +1763753400,24830.75,24844.25,24677,24708.25,32014 +1763755200,24708.25,24745.75,24638,24638.25,22378 +1763757000,24638.25,24704,24534.5,24563.25,50182 +1763758800,24562.25,24606.5,24552.25,24569.75,16387 +1763760600,24571,24607.75,24567.5,24598.5,3916 +1763938800,24705.25,24804.75,24705.25,24736,5943 +1763940600,24733,24745.5,24704.75,24721,3218 +1763942400,24719.75,24719.75,24653.5,24681.5,4086 +1763944200,24680.75,24724.5,24679,24696.75,2858 +1763946000,24695,24732.25,24664.25,24720.5,4698 +1763947800,24717,24728.5,24676.5,24699.75,2797 +1763949600,24699.75,24741.5,24683,24736.25,3146 +1763951400,24734.25,24765.75,24709.5,24764.75,3637 +1763953200,24766,24772.25,24749.5,24765,2294 +1763955000,24764.5,24764.5,24723.75,24734.25,2155 +1763956800,24732.5,24741,24681.25,24699,3105 +1763958600,24701.25,24725.5,24691.75,24704.5,2376 +1763960400,24701.5,24760.5,24694.5,24754,2619 +1763962200,24753.5,24755.25,24728,24745,1566 +1763964000,24745.75,24751,24724.5,24730.75,1510 +1763965800,24729.75,24739.75,24711.5,24725,1267 +1763967600,24724.5,24741.25,24700,24732.75,2180 +1763969400,24731.5,24774.5,24719.25,24763,2643 +1763971200,24762.5,24805.75,24705.75,24794.75,5773 +1763973000,24793.5,24812.75,24773.5,24802.25,3725 +1763974800,24801.25,24811.75,24616.5,24620.75,8349 +1763976600,24620,24697,24614.5,24672.25,6536 +1763978400,24673.5,24688.25,24632.5,24645.5,4675 +1763980200,24646,24676.75,24611.25,24652,4209 +1763982000,24650.75,24677.5,24627.5,24660.75,3841 +1763983800,24663.5,24712,24643.25,24705.25,4143 +1763985600,24704.5,24737.5,24672.5,24731.25,4676 +1763987400,24730.5,24765.75,24713.5,24755.25,6537 +1763989200,24754.75,24808.5,24748.5,24801.25,6660 +1763991000,24802.75,24813.5,24740.5,24748.75,7751 +1763992800,24747.5,24824,24744.75,24772.25,11669 +1763994600,24771.75,24972.25,24766.25,24933,75177 +1763996400,24932.5,25019.25,24913.5,24988.75,56590 +1763998200,24987.25,25066.75,24960.25,25029.75,39779 +1764000000,25029.5,25131.5,25029,25113.5,32679 +1764001800,25113.25,25139.25,25083.5,25095.75,27011 +1764003600,25096.5,25141.75,25078.5,25133.25,23409 +1764005400,25133.25,25189.25,25131.25,25170,28685 +1764007200,25169.75,25203.25,25169.75,25180.5,19590 +1764009000,25180.5,25190.25,25163.5,25175,16839 +1764010800,25174.75,25210.5,25173,25182.25,18083 +1764012600,25182.5,25188,25142.5,25163.5,25248 +1764014400,25163.75,25212.5,25162.25,25186,23860 +1764016200,25185.75,25243,25175.25,25184.75,53421 +1764018000,25185,25222.5,25175,25212.25,19503 +1764019800,25212.5,25225,25204.5,25212.25,3336 +1764025200,25215.75,25232.25,25200.25,25210.75,3258 +1764027000,25211.75,25236,25208,25209.5,2347 +1764028800,25208.75,25210.25,25168.25,25175,4624 +1764030600,25176.75,25217,25174.25,25207.75,3066 +1764032400,25207.25,25212,25180,25191.5,2334 +1764034200,25191.75,25195.75,25168.75,25173,1911 +1764036000,25173.75,25205.5,25170.25,25184.25,2260 +1764037800,25182.5,25201.5,25178.25,25196.5,1311 +1764039600,25197.25,25208.5,25190.25,25199.25,1298 +1764041400,25198.25,25200.75,25164.75,25172,2589 +1764043200,25173.5,25203.25,25170.25,25184.75,1471 +1764045000,25184,25188.75,25176.5,25184.75,777 +1764046800,25184.75,25204.75,25162.75,25167.75,1615 +1764048600,25167,25186.25,25166,25170.5,1097 +1764050400,25170.75,25188.25,25154.75,25160.75,1836 +1764052200,25161,25177.75,25144,25151,1975 +1764054000,25151.75,25153.75,25130.25,25144,1942 +1764055800,25143.5,25187.25,25139.5,25163.75,3098 +1764057600,25163.25,25180.5,25135,25169.5,3571 +1764059400,25170.5,25171.25,25106,25115,3571 +1764061200,25116.5,25148.75,25077.75,25078,4703 +1764063000,25077.75,25122.75,25071.5,25107.25,4575 +1764064800,25107,25124.75,25093.25,25110.25,2651 +1764066600,25110,25143,25085.25,25135.75,3349 +1764068400,25137.25,25147.25,25113.25,25114.75,3058 +1764070200,25115.5,25124.75,25094.25,25124.5,2922 +1764072000,25124,25183.75,25115.75,25180.75,6219 +1764073800,25180.75,25224.75,25130.75,25159.75,9928 +1764075600,25159.75,25199.75,25152,25185.5,7717 +1764077400,25191.75,25209.5,25123,25133,14017 +1764079200,25133.5,25142.25,25091.5,25106.25,12627 +1764081000,25106.75,25129,24851.5,25066.5,106586 +1764082800,25068.5,25071.5,24905,25030.75,71877 +1764084600,25030,25122.5,25010.75,25067.5,50336 +1764086400,25067.75,25132.75,25023,25103.75,31390 +1764088200,25103.25,25163,25089.25,25148.75,27365 +1764090000,25148.75,25266.5,25143.25,25240.75,31548 +1764091800,25241,25310.25,25226.25,25235.75,29710 +1764093600,25236,25272.5,25232.25,25271.75,19566 +1764095400,25273,25299,25249.75,25273.25,16205 +1764097200,25273.5,25282.75,25204.5,25231.75,20206 +1764099000,25231.5,25269.75,25187.5,25263.25,20120 +1764100800,25264,25302.5,25262,25297.25,18780 +1764102600,25297.25,25384.75,25296,25329.5,42577 +1764104400,25329,25349.25,25315.5,25317.25,11662 +1764106200,25317.25,25326,25309,25314,2143 +1764111600,25320.75,25343.5,25315,25331.75,2259 +1764113400,25332,25339,25310.75,25335.75,1755 +1764115200,25335.25,25363.75,25316,25358.5,2939 +1764117000,25358.5,25376.5,25348.75,25369.75,1981 +1764118800,25369.5,25406.75,25360.75,25397.5,3405 +1764120600,25398,25420.5,25388.25,25415.5,3025 +1764122400,25414.75,25424.75,25405.75,25412.75,2370 +1764124200,25413.25,25433.25,25412.25,25431.25,2448 +1764126000,25432,25446,25417.75,25425.5,2260 +1764127800,25425.5,25437.75,25423,25430.25,1359 +1764129600,25430.75,25438,25418,25419,1341 +1764131400,25418.5,25422.5,25410,25418.25,1030 +1764133200,25418,25450.75,25416.5,25440.25,1915 +1764135000,25440.75,25452,25440.25,25449,1313 +1764136800,25449.5,25451.75,25436.25,25448.25,1174 +1764138600,25448.25,25471,25448.25,25460.75,1864 +1764140400,25460.5,25479.25,25458.25,25477.75,1564 +1764142200,25477.75,25485.25,25461.5,25461.5,2661 +1764144000,25462,25474.25,25431.25,25456.5,4405 +1764145800,25456,25460,25420.5,25422,2487 +1764147600,25422,25424.5,25387,25393.25,4783 +1764149400,25393.25,25420.75,25389,25398,2323 +1764151200,25399.25,25439.25,25398,25423.75,2693 +1764153000,25423,25453,25409.5,25446.5,2239 +1764154800,25445.75,25464.75,25436.25,25453.75,2215 +1764156600,25453.75,25459,25423.25,25429,3376 +1764158400,25428.25,25434.5,25368,25389.75,8162 +1764160200,25389.75,25432.5,25372,25424.5,4893 +1764162000,25425,25459.5,25417.5,25447,6245 +1764163800,25445.75,25470,25422.5,25463.5,9377 +1764165600,25463.75,25479,25426.75,25471.5,12008 +1764167400,25471.75,25529.75,25404.75,25417,66976 +1764169200,25416.5,25472,25383.25,25440.5,55131 +1764171000,25440.75,25521,25440.75,25517.5,32687 +1764172800,25517.75,25588.25,25512.75,25572.75,32773 +1764174600,25572.75,25625.5,25558.5,25603.75,30366 +1764176400,25604.5,25610.75,25562.75,25588.25,22883 +1764178200,25588,25618.75,25582,25588.25,17654 +1764180000,25588.5,25609.5,25530.5,25596.5,28022 +1764181800,25597.25,25598.25,25536,25566,22424 +1764183600,25566,25596.5,25547.25,25594.25,18992 +1764185400,25594.75,25604.75,25557.25,25582,18663 +1764187200,25582,25610.25,25568.25,25595,16516 +1764189000,25595.5,25600.5,25544.25,25545.5,34476 +1764190800,25545.75,25581,25542.75,25566,11455 +1764192600,25565.75,25567.75,25553.5,25563.5,2504 +1764198000,25562.5,25586.25,25561.5,25566.75,1139 +1764199800,25568.75,25582.5,25568.25,25573.25,802 +1764201600,25573,25582.75,25564.5,25575,1112 +1764203400,25576.25,25581,25565.5,25579.75,815 +1764205200,25580.25,25588.75,25553.5,25565.25,1487 +1764207000,25565.75,25584.5,25555,25583.25,1039 +1764208800,25584.25,25588,25574.5,25580.75,918 +1764210600,25581,25582,25564.25,25565.75,628 +1764212400,25566.25,25573.5,25554.5,25558.5,915 +1764214200,25558.75,25566,25555.5,25563,407 +1764216000,25562.5,25568.25,25558.25,25568,364 +1764217800,25568.25,25575.5,25565,25574.5,542 +1764219600,25574.25,25586.5,25572.75,25581.5,658 +1764221400,25581.75,25586.75,25569.75,25573.25,685 +1764223200,25574,25577.5,25557.5,25568.25,768 +1764225000,25568.25,25569,25547.5,25552.25,1051 +1764226800,25553.5,25567.75,25549.5,25563,579 +1764228600,25562.75,25575.75,25545,25572,1120 +1764230400,25571.75,25575.5,25542.75,25570,1901 +1764232200,25568.75,25578.5,25550,25550.5,1564 +1764234000,25549.5,25565.5,25546,25565.5,1182 +1764235800,25565.5,25576,25552.5,25553.25,1034 +1764237600,25553.75,25563.5,25549,25554.25,732 +1764239400,25554.5,25568.75,25549.25,25567.25,633 +1764241200,25565.75,25570.75,25556.5,25561.5,505 +1764243000,25561,25574.75,25554.75,25554.75,909 +1764244800,25556.25,25565,25552.5,25554.5,937 +1764246600,25553.75,25557.75,25543.25,25546.75,1201 +1764248400,25546.25,25555,25539.75,25547.75,1309 +1764250200,25547.75,25565,25547.75,25550.25,2010 +1764252000,25550.25,25558,25540.5,25551,2757 +1764253800,25551,25567.25,25536.5,25546.25,3961 +1764255600,25545.25,25556.75,25542.75,25553,2844 +1764257400,25553.25,25553.75,25539.5,25550.5,2442 +1764259200,25550,25554,25535.25,25551,2774 +1764261000,25551.25,25551.5,25540.25,25546,1496 +1764262800,25546.25,25549.5,25543.75,25545.25,560 +1764264600,25545.75,25552.5,25544.75,25551.25,986 +1764284400,25551.75,25577.75,25551.25,25571,1905 +1764286200,25571.5,25582.75,25562.75,25578.75,726 +1764288000,25578.5,25601,25574.25,25588.75,1573 +1764289800,25592,25595.25,25581,25591.5,782 +1764291600,25589.5,25617.5,25585.5,25607.25,1183 +1764293400,25606.5,25608.25,25581.25,25590.5,883 +1764295200,25589,25602,25586.5,25595.75,294 +1764297000,25597,25600,25590.25,25597.25,115 +1764336600,25618,25648.5,25612.25,25622.5,2390 +1764338400,25622.5,25637,25597.25,25608.5,3851 +1764340200,25607.5,25671.5,25580.5,25618.75,19908 +1764342000,25620,25652,25601.75,25619,11884 +1764343800,25618,25671.25,25609,25659,14482 +1764345600,25658.5,25685.75,25617,25638.75,18071 +1764347400,25638.25,25683,25623.25,25675.75,16268 +1764349200,25676.25,25689.5,25655,25669.5,13851 +1764351000,25670,25740,25643.75,25736.5,27936 +1764352800,25736.25,25749.25,25716.75,25734,13429 +1764543600,25732,25795.5,25707,25748,6028 +1764545400,25747.75,25750,25692.25,25715.75,5264 +1764547200,25717,25720.5,25606.5,25640.5,8234 +1764549000,25639.25,25645.5,25554.75,25570.5,8456 +1764550800,25570.25,25578.75,25515.5,25558.5,8737 +1764552600,25559.5,25593.75,25546,25567.75,5576 +1764554400,25568.5,25577.25,25530.25,25544.5,4020 +1764556200,25544.5,25561.5,25517,25532.25,4779 +1764558000,25530.75,25533.25,25490.5,25507,4327 +1764559800,25504.5,25519.25,25486.75,25509.75,3174 +1764561600,25508,25515.5,25492.25,25497.25,2181 +1764563400,25498,25511,25476.75,25480.25,2340 +1764565200,25480.5,25484.5,25453.25,25455.75,3246 +1764567000,25455.5,25507,25442.75,25501.5,3618 +1764568800,25500.75,25518,25481.75,25511.75,3059 +1764570600,25511.5,25520.75,25497.5,25517.25,2006 +1764572400,25517.5,25534.5,25487.75,25525.5,3423 +1764574200,25525.75,25533.25,25511,25529.5,2080 +1764576000,25528.25,25592.25,25517.5,25580.5,5638 +1764577800,25581.5,25584.75,25555.5,25557.25,2649 +1764579600,25557.5,25591,25548.25,25568,3632 +1764581400,25567.75,25568,25522.75,25532.75,3522 +1764583200,25531.75,25574.25,25531.75,25563.25,2284 +1764585000,25561.25,25583,25554.5,25562.5,2245 +1764586800,25562,25569.25,25537.5,25550.5,2384 +1764588600,25549.5,25555.75,25529.25,25544.5,2101 +1764590400,25545.5,25557,25494.5,25504.75,4670 +1764592200,25504.25,25504.25,25460.25,25475.5,5799 +1764594000,25476.25,25511.25,25464.25,25496.25,6840 +1764595800,25495.75,25520.25,25484.5,25515.5,6495 +1764597600,25515.5,25549,25495,25503.75,9837 +1764599400,25504.5,25629,25458.75,25615,72534 +1764601200,25615.25,25638.5,25557.75,25573.25,48008 +1764603000,25573.75,25669.5,25517,25662.25,46631 +1764604800,25662.5,25668.25,25572,25630.75,32955 +1764606600,25629.75,25700.5,25628.75,25685,27857 +1764608400,25684.25,25717,25663.75,25702.5,22358 +1764610200,25702.5,25745.25,25690.25,25700,19606 +1764612000,25700.25,25733.75,25696,25712,13141 +1764613800,25712.75,25742.25,25710.5,25736,13677 +1764615600,25736.25,25737.5,25640.75,25645.25,27766 +1764617400,25646,25664.5,25606.5,25623.25,28958 +1764619200,25623.25,25663.5,25616.25,25651,20315 +1764621000,25651,25670.75,25614.5,25651.75,42179 +1764622800,25651.75,25663,25632.75,25648.25,10567 +1764624600,25648,25656.5,25642,25649.25,2069 +1764630000,25661,25672.75,25628,25664.5,3524 +1764631800,25664.75,25674.5,25645,25648.25,1983 +1764633600,25648.5,25659.5,25632.5,25651.75,2017 +1764635400,25652.5,25669,25650.5,25657.5,1450 +1764637200,25657.5,25694.5,25649.5,25687,2974 +1764639000,25686,25686,25662,25663,1799 +1764640800,25662.5,25663.25,25635.5,25650.5,2675 +1764642600,25650.75,25681.75,25644.5,25673.5,1723 +1764644400,25673.25,25676,25615.75,25623.25,2691 +1764646200,25620,25657.25,25597.75,25640.5,3708 +1764648000,25640,25649.5,25634.5,25638.25,1098 +1764649800,25637.5,25646.5,25616,25621.5,1288 +1764651600,25622.25,25633.75,25609,25621.5,1474 +1764653400,25622,25626.5,25613,25622.5,908 +1764655200,25622.5,25623,25583.75,25588.75,1811 +1764657000,25589,25636.25,25589,25619,1810 +1764658800,25619.75,25635.25,25617.5,25633.25,1354 +1764660600,25633.75,25637.5,25600.5,25608.25,1713 +1764662400,25606.5,25613.75,25574.25,25606.25,3120 +1764664200,25608.25,25676.25,25606,25670.5,4181 +1764666000,25670,25700.5,25668.25,25695,3451 +1764667800,25695.25,25701,25673,25691.75,2501 +1764669600,25691,25708,25686,25702.5,1873 +1764671400,25702.25,25749.25,25700.5,25739.5,3558 +1764673200,25739,25752.25,25727.75,25750.75,2670 +1764675000,25751.5,25758.25,25725.75,25730.75,2439 +1764676800,25730.75,25745.25,25712.25,25737.5,3549 +1764678600,25736.5,25750.75,25707.5,25748.25,3615 +1764680400,25748,25754.75,25735.25,25745.25,3214 +1764682200,25745.75,25764.25,25730,25756.25,6294 +1764684000,25756.75,25772.25,25733.5,25741.75,8893 +1764685800,25742.25,25862.5,25720.75,25847.25,69080 +1764687600,25848,25904.25,25816,25822.75,49416 +1764689400,25822.75,25919.5,25780.5,25897.25,47555 +1764691200,25897.5,25913,25692.5,25709.25,62051 +1764693000,25709,25783.75,25664,25758.75,44547 +1764694800,25759.25,25863.25,25754,25853.25,29526 +1764696600,25853.75,25871.75,25755.5,25755.75,26744 +1764698400,25755,25835.5,25746,25813.25,24689 +1764700200,25812.5,25836.75,25779.5,25826.5,19947 +1764702000,25826.75,25859.75,25812.75,25834.75,18324 +1764703800,25834.25,25892.5,25828,25883.25,20039 +1764705600,25883.5,25889.25,25864.5,25882.75,13599 +1764707400,25882.75,25896.25,25841,25850,32336 +1764709200,25849.5,25856.5,25836,25848.25,8736 +1764711000,25848.5,25857,25837,25853.25,2469 +1764716400,25860.5,25883,25859.5,25877.25,2228 +1764718200,25878.75,25880.75,25867.75,25873.25,1162 +1764720000,25874.25,25887.75,25825.5,25830.75,3355 +1764721800,25830,25889,25825.75,25876,3488 +1764723600,25876.75,25892,25874.75,25885.75,2027 +1764725400,25884.5,25899,25884.5,25889.5,1855 +1764727200,25889.5,25923.25,25886.5,25915.75,2915 +1764729000,25915,25915.5,25895.75,25904.75,1896 +1764730800,25904.25,25914.5,25891.75,25914,1306 +1764732600,25914.5,25926.5,25913.5,25918,1528 +1764734400,25917.5,25922.25,25913,25915,826 +1764736200,25914.5,25916,25906.75,25909,675 +1764738000,25908.75,25927.75,25907.5,25922,1174 +1764739800,25922,25923,25904,25909.75,904 +1764741600,25910,25914.5,25899,25900.5,945 +1764743400,25901.25,25915.25,25887,25906.75,1810 +1764745200,25907,25926.25,25903.25,25918.75,1378 +1764747000,25917.5,25921.5,25892.5,25901.25,1551 +1764748800,25900.75,25914.25,25862.75,25868.75,2790 +1764750600,25870,25917.25,25863,25909,2672 +1764752400,25908.75,25910.5,25864.25,25869.5,2903 +1764754200,25868.75,25890,25863.25,25887.75,2725 +1764756000,25887.25,25900.25,25884,25894.5,1701 +1764757800,25894.5,25894.75,25854.75,25873.75,2198 +1764759600,25874.25,25891.25,25859.75,25888.75,1535 +1764761400,25887.75,25894.25,25881.5,25884,1752 +1764763200,25883.25,25903.75,25864.25,25896,3286 +1764765000,25897,25913.25,25894.75,25904.25,2282 +1764766800,25904,25927.25,25889,25911.5,5161 +1764768600,25910.75,25921.25,25896,25898,4145 +1764770400,25897.5,25902.5,25671,25744.5,45259 +1764772200,25744.75,25787.5,25679.5,25744,59855 +1764774000,25747,25824,25731.75,25778,52352 +1764775800,25776.75,25855,25750,25812.5,45437 +1764777600,25812.75,25848.75,25771.25,25816.25,28876 +1764779400,25816.25,25871,25779.5,25809.75,30764 +1764781200,25810.25,25883,25804.5,25869.25,25163 +1764783000,25869.25,25886.75,25847.75,25875,16614 +1764784800,25874.75,25887.75,25857.75,25876.25,15289 +1764786600,25876.75,25904.25,25871.75,25878.5,17292 +1764788400,25878,25907.5,25875.25,25898.5,13240 +1764790200,25898.75,25921.75,25890.75,25919.25,14214 +1764792000,25919.5,25934.75,25908.5,25931.75,16411 +1764793800,25931.5,25932,25890.25,25907,28449 +1764795600,25907,25911.5,25891.25,25891.75,9716 +1764797400,25891.5,25901.25,25885.5,25895.25,2761 +1764802800,25899.75,25908.25,25883.25,25901.5,2187 +1764804600,25900.5,25907.75,25890.75,25897,971 +1764806400,25897,25915.5,25891.5,25905.5,1592 +1764808200,25906,25910,25871.5,25882.25,1705 +1764810000,25882,25912.25,25878,25908,1982 +1764811800,25906.75,25907.75,25882.25,25888.75,1337 +1764813600,25889.75,25899.25,25868.75,25885.5,2297 +1764815400,25884.25,25907,25883.75,25898.5,1019 +1764817200,25898.75,25899.5,25874.5,25878.5,1260 +1764819000,25877.75,25882.5,25862.75,25879.75,1525 +1764820800,25881,25886,25868,25877.75,1215 +1764822600,25878,25892.5,25874.75,25889.25,861 +1764824400,25889.5,25899.25,25879,25881.75,1114 +1764826200,25882.25,25890,25877.75,25888.75,828 +1764828000,25889.75,25904.75,25888.75,25904,1058 +1764829800,25903.25,25915.25,25899.5,25903.75,1220 +1764831600,25904.75,25919.25,25900.75,25914.5,1417 +1764833400,25914,25914.75,25901.75,25906.5,919 +1764835200,25905.5,25907,25852.75,25869,3485 +1764837000,25867.5,25898.75,25861,25883.5,2458 +1764838800,25883.75,25901.75,25861,25894.75,2188 +1764840600,25895.75,25942,25895.25,25933.75,3838 +1764842400,25934.5,25940.75,25920.25,25928.75,1508 +1764844200,25928.25,25928.25,25890.25,25893.5,2443 +1764846000,25894.25,25903,25875.75,25887.75,2544 +1764847800,25888.75,25907,25882.5,25905.5,1935 +1764849600,25905.5,25921,25901.25,25912,2080 +1764851400,25912,25924,25904.75,25908.25,2549 +1764853200,25907.25,25910.5,25885.25,25904.25,2614 +1764855000,25903,25916,25867.75,25881.5,6039 +1764856800,25881.25,25982,25881,25961.25,16755 +1764858600,25961.5,25962.5,25789.75,25805,69834 +1764860400,25805,25847,25770,25840.5,44261 +1764862200,25840,25888.75,25815.5,25819.25,38874 +1764864000,25819,25846.75,25754.5,25832,41140 +1764865800,25832.25,25899.75,25814,25891.5,31091 +1764867600,25891.25,25902.75,25846.75,25850.25,23507 +1764869400,25850.5,25875,25835.25,25867,18306 +1764871200,25867,25876,25824.25,25870.75,19420 +1764873000,25870.75,25882,25842,25853.5,16461 +1764874800,25853.25,25861.5,25738.25,25782,32950 +1764876600,25782,25861,25774.25,25838.5,27484 +1764878400,25838.75,25843.25,25801.25,25813.25,22921 +1764880200,25813,25882.25,25810,25877.5,30276 +1764882000,25877.25,25887.25,25866.5,25883,11291 +1764883800,25882.5,25884.25,25874.25,25882,1651 +1764889200,25879.25,25898.25,25876.5,25881.25,1883 +1764891000,25882.5,25884,25858,25870.5,1427 +1764892800,25870.25,25894.5,25860.5,25889,1881 +1764894600,25888.25,25907,25884.5,25903.5,1499 +1764896400,25903.5,25921.5,25902,25917.75,2011 +1764898200,25916.5,25933.5,25913.75,25931.5,1558 +1764900000,25931.25,25962.75,25928.5,25960.75,2397 +1764901800,25960.5,25960.75,25931.75,25939,1833 +1764903600,25939.25,25949.75,25932.75,25942.5,1431 +1764905400,25942.75,25956.5,25933.25,25950.5,907 +1764907200,25949.75,25966.75,25946.25,25956.25,1545 +1764909000,25956,25964.25,25949.25,25962,1067 +1764910800,25961.5,25971,25961,25963.25,1123 +1764912600,25963,25973.75,25957.5,25973,946 +1764914400,25973.25,25979.5,25967,25970,1335 +1764916200,25971.5,25973.5,25951.75,25962.5,1620 +1764918000,25961.5,25978.75,25953.5,25973.75,1792 +1764919800,25973.5,25978.25,25964.5,25974.5,1547 +1764921600,25975,26005.25,25971,25986.75,4562 +1764923400,25987,25997.75,25973.25,25975.25,1686 +1764925200,25973.75,25985.75,25961.5,25977.5,2232 +1764927000,25978,25978.25,25955.75,25968,1574 +1764928800,25967,25986.25,25962,25975.5,1537 +1764930600,25975.5,25981,25962.75,25965.25,979 +1764932400,25965.5,25976.75,25953.75,25972.25,1563 +1764934200,25972,25975,25964.5,25968.5,1114 +1764936000,25969.75,25985.5,25938,25960.25,3812 +1764937800,25960,25967,25942.75,25952.75,2153 +1764939600,25952.5,25959.5,25925.75,25936.5,3862 +1764941400,25935.5,25938.5,25829.25,25863.75,16356 +1764943200,25863.25,25934,25861,25929.75,9750 +1764945000,25929.5,26052.75,25923,26040.75,64199 +1764946800,26040.75,26117.5,26014.75,26087,42859 +1764948600,26086.25,26110.75,25965.75,25992.5,49652 +1764950400,25992.5,26016.5,25932.75,25947.25,42885 +1764952200,25947.5,26011,25900.75,25979.75,38948 +1764954000,25979,25987.75,25938.25,25944.5,21096 +1764955800,25944.5,25990.25,25914.25,25980,24143 +1764957600,25979.25,25996.75,25949.5,25993.5,17625 +1764959400,25993.5,26008,25969.75,25976.25,17279 +1764961200,25977.25,25990.75,25956.25,25971.75,15537 +1764963000,25972.25,25993.25,25952,25987,15806 +1764964800,25987.25,25989.75,25961,25975,15116 +1764966600,25975.25,25989.5,25927.25,25975.25,32493 +1764968400,25975.25,25993.25,25972.75,25981.75,9480 +1764970200,25981.75,25989.5,25979.75,25984.5,2083 +1765148400,25999.5,26019.5,25969,25995.75,3801 +1765150200,25995.5,26006,25989.5,25996,1171 +1765152000,25995.75,25996.5,25949.75,25981.75,2885 +1765153800,25981,25999.75,25975,25996.75,1519 +1765155600,25995.75,26014.5,25992.5,25998.75,2437 +1765157400,26001,26021.5,26000.25,26017.75,1438 +1765159200,26017.5,26031.75,26011,26026.5,1660 +1765161000,26026.5,26032.75,26019,26032,1683 +1765162800,26032.5,26040.5,26026.5,26033.25,1304 +1765164600,26033.25,26043.75,26030,26039,1231 +1765166400,26039.25,26048.75,26036.5,26045.5,843 +1765168200,26046.25,26052.75,26043.25,26048,779 +1765170000,26047.75,26053.5,26040.5,26050.5,859 +1765171800,26050,26053.75,26040.5,26043.75,799 +1765173600,26044.25,26060,26035,26056.75,1596 +1765175400,26056.5,26061,26038.5,26040,1072 +1765177200,26039,26065.25,26024.75,26061.25,2555 +1765179000,26060.75,26070.75,26048.5,26054.75,1659 +1765180800,26055,26055.75,26030.75,26034.5,2587 +1765182600,26034.25,26042.5,26017.75,26024.25,2028 +1765184400,26024.25,26046,26021.25,26044,1915 +1765186200,26043.25,26047.5,26018,26024,2031 +1765188000,26023.5,26039.5,26012,26039.25,2100 +1765189800,26038.5,26048.5,26034,26042.5,1531 +1765191600,26043,26047.25,26020.75,26023,1664 +1765193400,26023.75,26034.5,26020.5,26023,1645 +1765195200,26024.5,26040.5,26014.25,26035.25,1951 +1765197000,26034.75,26060.75,26033.25,26053,2104 +1765198800,26052.75,26082.5,26048.25,26057.75,5390 +1765200600,26058.25,26064,26034,26060,5441 +1765202400,26059.75,26073.5,26031.5,26041.25,8292 +1765204200,26040.5,26110.25,25971,25994,61012 +1765206000,25994.25,26027.5,25906.5,25950,40851 +1765207800,25949.75,25973.25,25899.25,25912.5,28071 +1765209600,25912.25,25921,25875.75,25911.5,35173 +1765211400,25911.25,25919.75,25880.5,25889,20391 +1765213200,25889.75,25896.5,25843.25,25866.5,25641 +1765215000,25867,25939.5,25861.5,25930,28585 +1765216800,25929.75,25945.75,25877.75,25879.25,26533 +1765218600,25878.75,25891.25,25814.25,25842,26600 +1765220400,25842.25,25859.5,25817.5,25847.75,19064 +1765222200,25847.5,25871.75,25835.25,25841.25,17565 +1765224000,25841.75,25866.75,25832,25865,13778 +1765225800,25865,25921.75,25839.5,25918.25,32703 +1765227600,25917.75,25934.75,25905.75,25932,13577 +1765229400,25931.75,25957,25924.75,25956.25,9526 +1765234800,25962.5,25974.25,25944.5,25947.75,3667 +1765236600,25948,25978,25941.5,25975.75,2300 +1765238400,25976.75,25976.75,25962.75,25966,1384 +1765240200,25967,25975.25,25961,25968.75,1319 +1765242000,25969.5,25979,25952.5,25954.5,2969 +1765243800,25955.5,25963.5,25933.5,25943,2478 +1765245600,25942.75,25958,25924.75,25946.75,2083 +1765247400,25947.5,25948.5,25934,25942.25,1011 +1765249200,25941.75,25949,25934.75,25942.75,935 +1765251000,25944,25951.75,25935,25947.5,1571 +1765252800,25948.25,25949.25,25938.5,25942.5,829 +1765254600,25941.75,25944.5,25932.25,25936,838 +1765256400,25937.5,25938.75,25915.25,25917.5,1524 +1765258200,25916.5,25928.75,25911.5,25913,1050 +1765260000,25913.5,25913.5,25896.25,25905.5,1373 +1765261800,25905.75,25937.75,25903.5,25932.75,1610 +1765263600,25932.5,25944.5,25929.75,25936.75,1058 +1765265400,25936.75,25946.5,25925.75,25940.75,893 +1765267200,25940,25962,25936.25,25943.75,2141 +1765269000,25943,25955,25931.75,25945.25,1545 +1765270800,25945,25945.5,25909.5,25916.25,2050 +1765272600,25915.75,25925,25899.5,25905.75,1512 +1765274400,25905,25942,25904.25,25937.75,1846 +1765276200,25938.5,25941.5,25850.5,25918.25,7399 +1765278000,25918,25920.5,25880.25,25916.75,3855 +1765279800,25917.5,25931.25,25908,25922,1666 +1765281600,25922.25,25925.75,25907.5,25912.75,1693 +1765283400,25912.75,25922,25895,25913.25,2227 +1765285200,25913,25915.5,25887,25899.5,2949 +1765287000,25898.5,25901,25856.5,25866.5,6034 +1765288800,25866,25875,25838,25867.5,8557 +1765290600,25868,25903,25809.5,25879,55495 +1765292400,25880,25919.5,25855,25906.25,35719 +1765294200,25906.25,25934.75,25885,25934,31364 +1765296000,25933.25,25959.25,25927.75,25939.5,22391 +1765297800,25939.75,25965.5,25917.75,25958.5,29189 +1765299600,25958.5,25982.5,25939.25,25956.75,19754 +1765301400,25957.25,25968.25,25938.75,25967.25,18491 +1765303200,25966.25,25981.75,25953.25,25975.25,16579 +1765305000,25975.75,25985.25,25940.25,25971.25,21740 +1765306800,25971.25,25973.75,25947,25960.5,16620 +1765308600,25960.5,25966.5,25932.5,25952,13449 +1765310400,25951.25,25962.75,25943.25,25946.5,11243 +1765312200,25946.25,25971.5,25933.25,25952.5,26278 +1765314000,25952.75,25953.25,25924.5,25930.25,8268 +1765315800,25929.75,25935.25,25924.25,25925.75,2015 +1765321200,25929.5,25941,25920.25,25927.25,2105 +1765323000,25925.5,25931,25919,25921,955 +1765324800,25921.25,25943.25,25910.75,25921.5,2438 +1765326600,25921.5,25926.75,25900,25900.75,1424 +1765328400,25900,25914,25888.75,25904,2263 +1765330200,25902.75,25909.5,25894.5,25905.75,1552 +1765332000,25905.5,25922.75,25904.5,25917.75,1458 +1765333800,25918.75,25928.5,25917,25923.75,887 +1765335600,25923,25936,25915,25917.25,1224 +1765337400,25917,25924.5,25912.25,25923.25,780 +1765339200,25923.5,25935,25923.5,25933.25,892 +1765341000,25933,25959.5,25932.75,25943.25,1558 +1765342800,25943.25,25943.75,25917.75,25927.5,1429 +1765344600,25928.25,25936.25,25924.5,25931,874 +1765346400,25931.75,25957.25,25930.5,25952.75,1305 +1765348200,25952,25962.75,25947.75,25953.25,983 +1765350000,25952.75,25967.5,25947.75,25963.75,1058 +1765351800,25964.25,25980,25960.5,25977.75,1523 +1765353600,25978.25,25995.25,25971.5,25980.75,2492 +1765355400,25979.25,25988.75,25954.75,25970,2072 +1765357200,25970.5,25981.75,25953.25,25964.25,1952 +1765359000,25964,25968.25,25955,25958.75,813 +1765360800,25958.5,25983.5,25881.25,25882.75,5231 +1765362600,25881.75,25920.75,25865.5,25899.75,4234 +1765364400,25900.25,25944.25,25888,25915.5,4483 +1765366200,25915,25923,25905,25915,1570 +1765368000,25915.75,25918.25,25881.5,25896.75,2734 +1765369800,25895.75,25902.5,25876.75,25897.75,1923 +1765371600,25898.5,25965,25894.5,25958.25,5105 +1765373400,25958.5,25969.5,25918.25,25922,4250 +1765375200,25922.5,25932.25,25889,25896.75,9343 +1765377000,25896.75,25921.75,25816.5,25880.75,62572 +1765378800,25880,25906,25853.25,25885.25,29765 +1765380600,25885,25892,25799.75,25816.25,41209 +1765382400,25816.5,25900.75,25778.25,25897.25,33924 +1765384200,25896.75,25907.75,25859.5,25900,20823 +1765386000,25900,25905.5,25865.25,25873.25,15298 +1765387800,25872.5,25931.75,25867,25914.75,17009 +1765389600,25914.25,25917.25,25845.5,25856.5,14956 +1765391400,25856.25,25881.75,25844.5,25866.25,14394 +1765393200,25864,25990.5,25852,25917.5,52327 +1765395000,25917.75,26084.25,25860.5,26073,74560 +1765396800,26072.75,26120.25,26037.5,26086.25,38789 +1765398600,26086,26113,26040.5,26049.5,34608 +1765400400,26049.25,26057.75,26008.25,26046,13745 +1765402200,26046.25,26060.75,26035.75,26050,3220 +1765407600,26019,26045.5,25965.25,25978.5,4401 +1765409400,25978.5,25988.5,25976,25980,1078 +1765411200,25979.75,25983.5,25959.5,25978.5,2118 +1765413000,25975.75,25977,25920.5,25933.5,3206 +1765414800,25932.75,25933.25,25907.75,25920.25,2505 +1765416600,25921.25,25931.5,25900,25910.25,2415 +1765418400,25908.75,25910.75,25852.5,25856.75,3839 +1765420200,25858.25,25859.75,25773.25,25798.75,7072 +1765422000,25799.5,25799.75,25632.5,25721,13798 +1765423800,25722,25747.25,25684,25736,4954 +1765425600,25736,25783.5,25725.5,25758,4590 +1765427400,25757,25775.25,25743.75,25759,2313 +1765429200,25757.25,25761.75,25735.75,25738.75,1981 +1765431000,25738.5,25771,25733,25763.5,1773 +1765432800,25764,25773,25720.25,25722,1980 +1765434600,25722.5,25764.25,25721.5,25759.5,1946 +1765436400,25759.75,25772.25,25724.5,25770.25,2417 +1765438200,25771.25,25791.75,25766.5,25789.25,2432 +1765440000,25788.5,25792.5,25726.75,25736.75,4469 +1765441800,25735.25,25793.75,25723.75,25786,3907 +1765443600,25785.75,25843.25,25778.75,25833.5,5027 +1765445400,25833.25,25873.25,25827,25853,3477 +1765447200,25853.5,25866,25829.5,25854,2968 +1765449000,25855.25,25857.25,25838.25,25847.5,1681 +1765450800,25847.5,25862.5,25840.75,25856,1663 +1765452600,25857,25879.5,25844.5,25873,2534 +1765454400,25872.25,25929.5,25866.5,25926.5,5250 +1765456200,25927.5,25950.5,25920.75,25942,5458 +1765458000,25942,25949,25914.25,25922.25,3787 +1765459800,25923,25936.5,25881.5,25893,7508 +1765461600,25893.25,25930.5,25888.5,25892.25,8304 +1765463400,25893,25899.75,25650,25664,102182 +1765465200,25664.25,25878.75,25639.75,25848.5,64446 +1765467000,25849,25860,25705,25780.5,51465 +1765468800,25780.75,25811.75,25705.75,25716.5,37698 +1765470600,25716.5,25838.75,25713.5,25750.75,37286 +1765472400,25750.75,25886.5,25744.25,25853.5,30750 +1765474200,25853.75,25897,25828.5,25842,23201 +1765476000,25841.5,25894,25831.5,25872.5,20110 +1765477800,25872.5,25936.5,25861.5,25887,23494 +1765479600,25886.25,25951.75,25884.75,25947.75,16135 +1765481400,25947.5,25972.25,25938.25,25939,16249 +1765483200,25939.75,25957.75,25924.5,25929,14574 +1765485000,25928.25,25969.5,25910,25964.25,30819 +1765486800,25964.5,26084,25958,26069.5,16703 +1765488600,26069.25,26111,26035.5,26084.25,6740 +1765494000,25950.5,25982.75,25898.25,25913.75,6383 +1765495800,25914,25943.5,25913.75,25921.25,2110 +1765497600,25920.25,25926.5,25890.25,25919.5,3282 +1765499400,25920.25,25935.75,25892,25896.25,2290 +1765501200,25897.25,25929.5,25896,25929.5,1843 +1765503000,25926,25930.75,25910.5,25928,1114 +1765504800,25927,25953.25,25923.75,25939,1861 +1765506600,25938.25,25950,25936.75,25944,834 +1765508400,25944.5,25947,25913.25,25917.25,1276 +1765510200,25918.75,25933,25915.5,25918.75,859 +1765512000,25919.25,25923,25906.25,25909.75,1282 +1765513800,25909,25917.75,25903.25,25908.5,1253 +1765515600,25908,25925,25907.5,25922.75,1246 +1765517400,25923.75,25948.75,25922.5,25940.75,1365 +1765519200,25940.75,25953.75,25938,25950,1007 +1765521000,25950.25,25952,25925.5,25929.25,1511 +1765522800,25928.5,25928.5,25911.25,25915,1384 +1765524600,25914.5,25925.5,25906.75,25914.75,1128 +1765526400,25916,25932.25,25901.75,25921.5,2324 +1765528200,25921.75,25931.5,25900.5,25912.25,1760 +1765530000,25911.5,25916.75,25839.75,25841,3843 +1765531800,25840.5,25847.5,25811.5,25837.25,4420 +1765533600,25836.25,25871.5,25829.25,25834,2999 +1765535400,25835.5,25843,25814.75,25832.75,1845 +1765537200,25834,25838,25813.5,25819.75,2013 +1765539000,25820.25,25831.75,25782,25801.5,3704 +1765540800,25803.25,25833,25787.75,25823.25,2679 +1765542600,25824,25845.5,25800.25,25816.75,4209 +1765544400,25817.75,25849.5,25808,25837.75,3929 +1765546200,25838,25875.75,25826.75,25875.25,5522 +1765548000,25875,25881.75,25806.25,25809,10829 +1765549800,25809.75,25869,25751,25807.75,76277 +1765551600,25807.75,25808.5,25564.5,25569.75,78266 +1765553400,25569,25651.5,25462.75,25490,78384 +1765555200,25489.75,25526.75,25383.5,25473.75,68951 +1765557000,25474.25,25474.75,25367.5,25424,44961 +1765558800,25423,25549.25,25412.25,25472.25,35914 +1765560600,25471.5,25561,25442.25,25526,29153 +1765562400,25526.75,25622,25512.25,25589.25,34354 +1765564200,25589,25594,25523,25527.75,21623 +1765566000,25528.5,25535,25464.75,25476.5,26123 +1765567800,25477,25515.5,25474.75,25493.5,20740 +1765569600,25493.75,25512.25,25452.75,25459,23289 +1765571400,25459.5,25472.5,25395,25459,50276 +1765573200,25459,25475.5,25448.75,25453,13892 +1765575000,25452.75,25462.25,25449,25452,3727 +1765753200,25473,25494.75,25382,25420,4810 +1765755000,25420.25,25449.5,25417,25443.5,1688 +1765756800,25440.5,25463,25437.5,25456.25,1962 +1765758600,25457,25491.25,25457,25483.75,1568 +1765760400,25485,25491.5,25471.25,25487.5,1751 +1765762200,25486.75,25514.5,25486.5,25510.25,2183 +1765764000,25510.25,25526.5,25504.75,25521,1517 +1765765800,25522.5,25533.75,25503.5,25511.75,1429 +1765767600,25511,25522.75,25494,25498.5,1313 +1765769400,25498.25,25510.25,25494.5,25504.75,734 +1765771200,25505.25,25509.75,25482.75,25502,1068 +1765773000,25501,25524.5,25496,25518.5,1038 +1765774800,25518.75,25521.75,25504,25518.25,627 +1765776600,25517.5,25532,25513.25,25527.5,588 +1765778400,25525.25,25527,25498.75,25513.5,845 +1765780200,25511.75,25529,25502.25,25523.5,825 +1765782000,25523.75,25531.75,25491.25,25496.25,1034 +1765783800,25496.5,25507.75,25487.25,25502.5,1293 +1765785600,25503,25512,25479.75,25501,1225 +1765787400,25498.25,25540.75,25496.75,25535.75,1350 +1765789200,25534.25,25570.75,25524.25,25564,1573 +1765791000,25565,25583,25563.25,25574.5,983 +1765792800,25573.5,25595.5,25566,25585.5,1186 +1765794600,25585.5,25590.75,25573.5,25588.25,1225 +1765796400,25586.5,25601.75,25577.5,25593.25,772 +1765798200,25595.75,25607,25594.25,25604.25,1014 +1765800000,25604,25604,25573.5,25581.75,1458 +1765801800,25582.25,25611,25580.5,25602.25,1690 +1765803600,25600.75,25605.75,25585.75,25597.5,1429 +1765805400,25600.25,25633,25597.5,25630.25,4267 +1765807200,25629.5,25659,25621.5,25658,5951 +1765809000,25657.5,25659.5,25463.25,25473.25,32403 +1765810800,25475.25,25485.25,25282.75,25317.75,30471 +1765812600,25318.25,25445.75,25304.5,25402.5,21204 +1765814400,25403.75,25516.25,25370.75,25503.5,14604 +1765816200,25504.75,25510.25,25368.5,25412,15680 +1765818000,25410.5,25427.75,25378.5,25399.25,7640 +1765819800,25399,25437.25,25333.75,25380.75,10572 +1765821600,25379.5,25413.25,25334,25347.5,8923 +1765823400,25348.25,25419,25329.75,25402,8396 +1765825200,25402,25431,25373.5,25385.5,7998 +1765827000,25386.5,25404,25355.75,25399.5,6779 +1765828800,25399,25406.75,25356.25,25369.5,7344 +1765830600,25370,25376.25,25332,25333.75,14858 +1765832400,25334.5,25357,25326.5,25335.5,3661 +1765834200,25336.25,25352.5,25336.25,25351,1053 +1765839600,25345.75,25373.25,25334,25341.25,1665 +1765841400,25341.75,25343.75,25280.25,25306.25,2706 +1765843200,25307.25,25317.5,25239.75,25283.25,4158 +1765845000,25283.75,25294.25,25244.75,25252.5,2481 +1765846800,25252.5,25262.75,25230.5,25243.25,2284 +1765848600,25242,25251.25,25112.5,25153,7341 +1765850400,25152.5,25184.5,25126,25176.5,2566 +1765852200,25175.75,25179,25137.5,25149.75,2698 +1765854000,25150.25,25165.75,25118.25,25131.25,2282 +1765855800,25131.25,25169,25103.5,25160.75,2443 +1765857600,25160,25163.75,25122,25152.25,1581 +1765859400,25152,25175.5,25149,25164.5,1273 +1765861200,25164,25165,25138,25141.5,1613 +1765863000,25140.75,25142.25,25104.75,25112.5,2256 +1765864800,25114,25136,25104,25122,2246 +1765866600,25122.75,25133.75,25109,25133,1250 +1765868400,25133.75,25146.75,25124,25136.25,1438 +1765870200,25135.75,25136.25,25073.25,25127.5,3770 +1765872000,25128,25188.25,25126.25,25184,4076 +1765873800,25182.75,25211.75,25167.75,25203.5,2946 +1765875600,25204,25231.5,25188.5,25213.25,2364 +1765877400,25213.5,25227,25165.75,25182.5,2686 +1765879200,25182,25237.75,25168,25234.75,2054 +1765881000,25236.5,25274.5,25221.5,25247,2317 +1765882800,25246,25256.75,25237,25249,1035 +1765884600,25250,25294,25238.75,25293,2205 +1765886400,25294,25320.25,25280.5,25309.5,2759 +1765888200,25309.75,25324.25,25294.75,25298,2919 +1765890000,25298,25317.25,25263.25,25288.25,4767 +1765891800,25289.5,25386.5,25240.75,25252,17294 +1765893600,25252.5,25290.5,25225,25232,11676 +1765895400,25232,25398.75,25205.25,25393.5,66957 +1765897200,25394.5,25409,25178.75,25241,49080 +1765899000,25241.75,25340,25193.75,25321.75,39640 +1765900800,25322,25344,25212.75,25233,31247 +1765902600,25232.25,25340.25,25214.25,25335.5,30538 +1765904400,25335.75,25355,25257.5,25272.25,27038 +1765906200,25272.75,25319.75,25192.5,25200.5,26394 +1765908000,25200.5,25234.75,25171.75,25203.5,25231 +1765909800,25203.25,25350.25,25201.75,25316.25,27658 +1765911600,25315.75,25317,25224.75,25280.75,24207 +1765913400,25280.25,25349.25,25272.5,25318.5,20384 +1765915200,25318.25,25375.5,25310.5,25373.5,16769 +1765917000,25373.25,25444,25371.5,25372.25,38005 +1765918800,25372.75,25376,25308,25323.5,14463 +1765920600,25324.5,25342.25,25317.5,25321.5,2710 +1765926000,25332,25356,25294.25,25336.75,2545 +1765927800,25336.5,25363,25310,25316,1911 +1765929600,25315,25316.5,25264.5,25297.5,3636 +1765931400,25296.5,25327.75,25281.25,25305.25,2624 +1765933200,25306.75,25354.5,25306.75,25333.25,3168 +1765935000,25332,25359.5,25311.25,25357,2192 +1765936800,25357.25,25359.75,25328,25358.5,2607 +1765938600,25358.25,25374,25346.75,25362.75,1928 +1765940400,25360,25380.25,25358,25372.5,1308 +1765942200,25372,25375.75,25341.25,25349.25,1394 +1765944000,25351.5,25366.5,25327.5,25336.25,1329 +1765945800,25335.75,25340.25,25310.5,25313.25,1668 +1765947600,25312,25330,25291.75,25309,2046 +1765949400,25309.5,25357.25,25308,25353,1757 +1765951200,25352.25,25413,25351.5,25402.5,3046 +1765953000,25401.75,25417.75,25391,25395.75,1559 +1765954800,25394.25,25432.25,25381.25,25405.25,3019 +1765956600,25403.25,25429,25397.25,25412.75,1498 +1765958400,25412.75,25420,25388.25,25411.5,2979 +1765960200,25411.5,25436.5,25398,25415.75,2397 +1765962000,25415.25,25445.25,25401.75,25433,2943 +1765963800,25431.75,25470,25427.5,25463.5,2296 +1765965600,25462.75,25483,25455,25469.5,2117 +1765967400,25471.75,25491.75,25461.25,25482.75,2548 +1765969200,25483.5,25499,25467.25,25475.75,1951 +1765971000,25474.75,25497,25474.75,25494.75,1610 +1765972800,25494.25,25498.5,25474,25477.5,1982 +1765974600,25477.5,25508.5,25475.75,25486.75,2566 +1765976400,25486.75,25497,25395,25444.75,12140 +1765978200,25444,25493,25421,25464.5,10993 +1765980000,25464.75,25482,25416.5,25422,9205 +1765981800,25422.5,25447.75,25245.5,25332.75,83597 +1765983600,25332.5,25345.75,25277.25,25318.5,49375 +1765985400,25317.75,25331.5,25034.25,25059.5,74078 +1765987200,25058.25,25122.5,25009,25068.25,55505 +1765989000,25068,25068,24985,25034.5,44953 +1765990800,25035.25,25079.5,24981.75,25042.5,36508 +1765992600,25043,25085,24984.5,25022,28553 +1765994400,25022.25,25078,24991.25,25010.5,21432 +1765996200,25010.25,25017.25,24933.75,24957.75,24803 +1765998000,24956.5,24969.75,24934.75,24941.25,17955 +1765999800,24941.25,24985.5,24922,24975.5,19646 +1766001600,24975,24983.25,24940,24955.5,15031 +1766003400,24955,24974,24887.75,24892.25,38544 +1766005200,24892.5,24995.75,24891.5,24954.75,18750 +1766007000,24955.5,24974,24941,24951.75,4386 +1766012400,24983.5,24999,24932.75,24955.25,3284 +1766014200,24956,24977.5,24925,24932,2303 +1766016000,24933.5,24984,24901.25,24956.25,5034 +1766017800,24955.75,24998,24943.25,24987,2659 +1766019600,24987.75,24993.75,24959.25,24980.25,2631 +1766021400,24980,24996.75,24950.5,24962.25,2646 +1766023200,24965,25012.25,24956.75,24973.25,3547 +1766025000,24971.25,24994.5,24959.5,24970.25,1897 +1766026800,24969.75,24972,24902.25,24913,3340 +1766028600,24913.5,24951.25,24908.5,24941,1995 +1766030400,24941.5,24968.25,24938.75,24963.75,1786 +1766032200,24963.25,24991,24961.75,24988,1518 +1766034000,24986.75,24994.5,24965.5,24972,1418 +1766035800,24972.5,24992.75,24969.5,24985.25,1474 +1766037600,24984.75,24991.25,24971.25,24984.75,1289 +1766039400,24981.5,24990.5,24953.75,24983,1934 +1766041200,24984,25039.75,24982.5,25034.75,5124 +1766043000,25034,25041.25,25023,25031.75,1630 +1766044800,25030.25,25047,25008.25,25018.5,3026 +1766046600,25020.25,25073,25017,25055.25,3395 +1766048400,25055,25065.75,25031,25049,2448 +1766050200,25048.5,25097.25,25048.5,25096.5,2766 +1766052000,25096.75,25098.75,25065.5,25084.25,1669 +1766053800,25084.75,25099.5,25069.75,25079.25,1862 +1766055600,25079,25102.5,25074.5,25087.75,1755 +1766057400,25086,25104,25080.75,25100,1680 +1766059200,25101.5,25114.5,25090,25095.5,2548 +1766061000,25096,25109,25085,25093.75,2693 +1766062800,25094.75,25119.75,25064.75,25114.25,5988 +1766064600,25114.75,25264,25107.5,25223,25954 +1766066400,25221.5,25285,25220,25279.5,13017 +1766068200,25278.75,25329.5,25161.25,25277.5,88200 +1766070000,25277.5,25337.75,25174.75,25323.5,60006 +1766071800,25323.5,25407.25,25308.75,25365.75,47199 +1766073600,25366.25,25412.5,25343.25,25353,32753 +1766075400,25353,25412,25350.75,25386.5,24229 +1766077200,25386.75,25386.75,25184.5,25229.5,59278 +1766079000,25229,25361.75,25215.25,25355.25,38200 +1766080800,25355.5,25376.25,25317.25,25362.5,22311 +1766082600,25362.75,25402.25,25333.25,25338.5,24865 +1766084400,25338,25340,25254,25278.75,33927 +1766086200,25278,25284,25193.75,25208.25,31940 +1766088000,25208.5,25315.25,25192.5,25307.75,26969 +1766089800,25307.75,25343.5,25248,25251.75,40509 +1766091600,25252,25257.25,25203.75,25217.5,13231 +1766093400,25217.5,25223,25196.5,25219,3083 +1766098800,25240,25253,25209.75,25226,3212 +1766100600,25226,25257.5,25220,25257,2348 +1766102400,25257.25,25266.5,25223,25236.5,3131 +1766104200,25237.25,25251.75,25220.5,25243.25,2015 +1766106000,25244,25245.5,25213,25232.75,2184 +1766107800,25232,25277.25,25211.25,25266.75,3944 +1766109600,25266.25,25279.5,25250.75,25272,2208 +1766111400,25273,25286.75,25250,25251.75,2276 +1766113200,25251,25314.75,25236,25290.25,3875 +1766115000,25289.75,25321.75,25280,25307,2554 +1766116800,25308,25318.25,25290,25299.5,1623 +1766118600,25297,25312.75,25286.25,25306.25,1405 +1766120400,25305.25,25309.25,25282,25297.5,1352 +1766122200,25298,25312.75,25288.25,25291.75,1258 +1766124000,25291.75,25305.25,25281.25,25287.75,1432 +1766125800,25286.75,25298.5,25266.75,25298.25,1836 +1766127600,25299,25372.5,25298.5,25350.25,4197 +1766129400,25349.75,25350.75,25321.25,25348.25,1903 +1766131200,25346.25,25380.5,25340.75,25347,3640 +1766133000,25345.5,25387.25,25345.25,25370.5,2658 +1766134800,25370,25391.25,25355.5,25388.25,2451 +1766136600,25389.25,25393.5,25370.75,25383.75,1628 +1766138400,25383.25,25383.5,25354,25373.75,2253 +1766140200,25372.25,25382.5,25355,25361,1770 +1766142000,25360.5,25362.75,25315.5,25355,3247 +1766143800,25356,25365,25331.5,25340.75,1837 +1766145600,25341.75,25356.75,25313.25,25332.25,3910 +1766147400,25332.25,25340.5,25279,25280.25,3782 +1766149200,25280.25,25318.25,25273.75,25314,4406 +1766151000,25313.5,25339.75,25292.25,25323.5,6287 +1766152800,25323,25383.25,25298.25,25362,17789 +1766154600,25361.25,25573,25357,25560.25,87151 +1766156400,25558.75,25600.25,25465.25,25508.75,46929 +1766158200,25509,25554.5,25468.5,25483,35003 +1766160000,25483,25560.5,25460,25540.75,28836 +1766161800,25542,25565,25494.75,25505.25,27926 +1766163600,25505.25,25580,25502,25575.25,21866 +1766165400,25575,25597.5,25557.5,25578.25,18519 +1766167200,25577.75,25592,25567.25,25574.25,14069 +1766169000,25574.5,25579.25,25543.75,25551.75,13857 +1766170800,25551.5,25583.5,25550.5,25577.75,10563 +1766172600,25577.5,25589.5,25568.5,25569,10009 +1766174400,25569.5,25588.25,25567.5,25582.5,11883 +1766176200,25582.25,25593,25549.75,25580.75,43242 +1766178000,25580.75,25595.75,25568,25587.5,13756 +1766179800,25587.25,25599.25,25583.5,25597.5,3565 +1766358000,25635.25,25668,25632.25,25647.75,5286 +1766359800,25647,25675,25645,25668.5,2542 +1766361600,25669.5,25682.75,25645,25652,3185 +1766363400,25651,25665.75,25650.75,25654.75,2154 +1766365200,25654.75,25693.75,25653.75,25689.25,2744 +1766367000,25689.75,25697,25685,25688.75,1594 +1766368800,25689,25695,25680.75,25692,1465 +1766370600,25691.25,25698.5,25685.5,25695.5,1116 +1766372400,25695.75,25699.25,25676.5,25679,1563 +1766374200,25679,25683.25,25673.5,25678.75,1071 +1766376000,25679,25687,25672,25680.25,1178 +1766377800,25681.25,25691.25,25677.75,25681.25,828 +1766379600,25680.25,25682.5,25663,25664.75,1387 +1766381400,25664.75,25679.75,25662.25,25674.5,838 +1766383200,25674.25,25687.75,25674,25681.5,825 +1766385000,25681,25699,25678,25690,998 +1766386800,25690.25,25711,25688.75,25700.25,1500 +1766388600,25699.25,25708,25693.25,25702.25,893 +1766390400,25703,25716.5,25696,25706.5,1602 +1766392200,25706.5,25710.25,25681,25687.75,1853 +1766394000,25687.5,25716,25683.25,25711,1955 +1766395800,25710.5,25725.75,25708,25712.5,1420 +1766397600,25712.5,25720.5,25707,25713.25,926 +1766399400,25714,25716.25,25706,25707.25,657 +1766401200,25707.75,25719.25,25704,25716.75,1140 +1766403000,25715.75,25718.25,25698.5,25699.75,1573 +1766404800,25700.25,25731,25696.25,25727.5,2611 +1766406600,25728,25740.25,25720,25736.75,2444 +1766408400,25736.75,25757,25732.25,25749.25,3392 +1766410200,25749.5,25754,25730.75,25752.5,3858 +1766412000,25753,25785.25,25749.5,25780.5,8609 +1766413800,25780.75,25794.75,25672.25,25748,67433 +1766415600,25747,25754.75,25674.5,25687.75,35446 +1766417400,25688.5,25696.75,25628,25674.5,31635 +1766419200,25674.25,25721.25,25672.5,25711.75,20698 +1766421000,25711.75,25714.75,25689.5,25714.75,17732 +1766422800,25715,25718.75,25695.25,25699,13147 +1766424600,25699,25727.25,25686.5,25721,17634 +1766426400,25721.25,25722.25,25673,25688.5,17946 +1766428200,25688.5,25700,25679,25689.5,11491 +1766430000,25689.75,25701.25,25676.25,25699.5,12239 +1766431800,25699.5,25712.25,25689.5,25690.5,10667 +1766433600,25690.75,25695,25679.25,25688.25,10500 +1766435400,25688.5,25703.5,25681.25,25688.25,23226 +1766437200,25688.25,25706.5,25688,25695,6756 +1766439000,25694.75,25702,25693.5,25700.25,1457 +1766444400,25701,25717,25700.5,25714.25,1366 +1766446200,25714.5,25722.5,25708,25714.25,1071 +1766448000,25713.5,25720.5,25709,25716.5,952 +1766449800,25715,25724.25,25710.25,25722,881 +1766451600,25722.5,25730,25709,25710.75,1530 +1766453400,25710.25,25721.5,25695,25710.5,1852 +1766455200,25710.75,25738.75,25709.25,25725,1967 +1766457000,25725.75,25731.75,25710.25,25723,1672 +1766458800,25723.5,25731.5,25715.25,25717.75,1198 +1766460600,25718.75,25722,25708.25,25712.25,718 +1766462400,25711.25,25713.5,25700.5,25703.25,935 +1766464200,25703,25706.5,25683,25688.75,1138 +1766466000,25687.75,25698.5,25680,25695.5,1178 +1766467800,25696.5,25697,25677.5,25677.75,778 +1766469600,25677.25,25681.25,25656.25,25657.75,1433 +1766471400,25658,25670.5,25653.25,25667.75,1366 +1766473200,25667.5,25676,25658,25673.5,1208 +1766475000,25673.75,25679.25,25662.5,25670.75,898 +1766476800,25669.5,25708.25,25666.25,25696.75,2306 +1766478600,25696.75,25704,25685.25,25691,1172 +1766480400,25690,25719,25688.75,25716.75,1680 +1766482200,25716.25,25728.5,25716,25718.75,1021 +1766484000,25718.5,25725,25699,25706.75,1133 +1766485800,25705,25711,25699.25,25706.5,1258 +1766487600,25706.5,25709.5,25687,25697.5,1267 +1766489400,25696.5,25705,25690,25694,766 +1766491200,25694.25,25702,25664.25,25666.25,2293 +1766493000,25665.5,25685.75,25661,25685.25,1591 +1766494800,25684.75,25687,25661,25671.25,2161 +1766496600,25674.75,25679,25608.25,25619.75,10851 +1766498400,25621,25647,25609,25644.75,7820 +1766500200,25644.25,25751.25,25638,25692.75,57225 +1766502000,25692.25,25694.75,25628.25,25673.25,39825 +1766503800,25673.25,25741,25671.75,25731.25,26193 +1766505600,25731.5,25754.5,25726.5,25743.75,21394 +1766507400,25743.5,25776.5,25730.75,25773.25,19251 +1766509200,25774,25777.75,25761.25,25765.75,11528 +1766511000,25766.25,25772.75,25750.75,25754.75,12895 +1766512800,25754.25,25780.25,25751.5,25770.75,11501 +1766514600,25770.75,25780,25768.5,25774,7988 +1766516400,25774,25791.75,25772.5,25786.5,10734 +1766518200,25786.25,25800.5,25782,25797.25,9653 +1766520000,25797,25806.25,25793.75,25798.25,10926 +1766521800,25798,25820.5,25792.25,25811.25,23809 +1766523600,25811.25,25822.5,25806.25,25815.75,7967 +1766525400,25815.5,25818.5,25801.75,25811.5,2193 +1766530800,25815.75,25819.25,25801,25807.5,1395 +1766532600,25806.5,25811.75,25800.25,25809.75,872 +1766534400,25810,25827,25808.5,25815.25,1593 +1766536200,25815.75,25821.75,25811.75,25815.75,627 +1766538000,25816.5,25822.5,25809,25812.5,843 +1766539800,25812.5,25819.5,25802,25808,1231 +1766541600,25807,25812.25,25797.5,25799.75,970 +1766543400,25799.25,25801,25782.75,25793.25,1659 +1766545200,25793,25796.75,25786.25,25796,775 +1766547000,25795.25,25802.5,25794.75,25797,653 +1766548800,25796.25,25802.25,25788.75,25791,602 +1766550600,25790.75,25793.25,25780.25,25780.5,832 +1766552400,25781.25,25788.25,25777.5,25787,694 +1766554200,25785.5,25799,25785,25791.25,835 +1766556000,25791,25800.5,25791,25797.5,462 +1766557800,25796,25798.5,25790.25,25793,455 +1766559600,25792.75,25796.25,25784.25,25786,668 +1766561400,25787,25792.5,25786,25787.75,518 +1766563200,25788.5,25797,25787.75,25792.5,786 +1766565000,25792.75,25796,25786.75,25789.5,606 +1766566800,25789.75,25807,25783.5,25802.5,1112 +1766568600,25801.5,25804,25796.25,25798.75,382 +1766570400,25798.75,25799,25787,25793.5,682 +1766572200,25793.25,25797.25,25790.25,25792.75,478 +1766574000,25792.75,25800.5,25787.5,25792.25,617 +1766575800,25791.75,25794,25785.5,25792,459 +1766577600,25792.25,25816.5,25789,25806,1281 +1766579400,25806,25817.5,25805.75,25815.75,957 +1766581200,25815.75,25816,25800.5,25812,1567 +1766583000,25811.75,25831.75,25808,25822.5,3305 +1766584800,25822.75,25824.5,25791,25795.75,4373 +1766586600,25795,25827.5,25784,25809.75,29920 +1766588400,25809.5,25840.75,25803.75,25815.5,20766 +1766590200,25816,25832.5,25808.75,25828.75,13352 +1766592000,25829,25856.25,25828,25853.5,14658 +1766593800,25853.5,25885,25850.5,25876.25,16759 +1766595600,25876.5,25882.25,25864,25874.5,10562 +1766597400,25874.75,25892,25865,25877.75,16276 +1766599200,25877.5,25881.75,25852.5,25864.75,5262 +1766703600,25868,25898.25,25864.75,25882.75,1964 +1766705400,25881.25,25891.5,25877.25,25887.75,702 +1766707200,25886.75,25910.5,25886.25,25907.25,1371 +1766709000,25907.25,25909,25895,25903.25,1032 +1766710800,25903.75,25916.5,25899,25899,1565 +1766712600,25898.75,25904,25881,25890,1321 +1766714400,25889.25,25896.75,25882,25885.5,674 +1766716200,25884.5,25900,25884,25896.5,706 +1766718000,25897,25903,25891.5,25892.25,480 +1766719800,25891.25,25895,25881.5,25882.5,807 +1766721600,25882.25,25884.5,25873.25,25881,742 +1766723400,25880,25883.25,25874.75,25878.75,528 +1766725200,25879.5,25888.5,25877,25885.75,481 +1766727000,25885.25,25885.25,25871,25876.25,600 +1766728800,25876.5,25880.75,25871,25872.25,421 +1766730600,25872.75,25880,25868,25871.75,694 +1766732400,25871.5,25873.25,25849.5,25863,984 +1766734200,25862,25871,25857.25,25860.25,710 +1766736000,25859.5,25862,25844,25852.75,971 +1766737800,25851.75,25861,25843.25,25857.5,737 +1766739600,25857.25,25871.5,25854.75,25861.5,1053 +1766741400,25861.75,25878.5,25861.75,25876,667 +1766743200,25876.5,25899,25875.5,25883.25,1222 +1766745000,25883.5,25891,25879.25,25882.25,539 +1766746800,25884.25,25888.5,25879.25,25880.25,533 +1766748600,25879.25,25883.5,25866.25,25876.5,1014 +1766750400,25876,25887.5,25869,25883,871 +1766752200,25884.25,25897,25881,25890,1025 +1766754000,25890,25902.75,25886.75,25894.25,1737 +1766755800,25894,25923.25,25890.75,25896.5,4034 +1766757600,25897,25912,25891.5,25899.5,3858 +1766759400,25899,25935.25,25864.5,25881,36381 +1766761200,25881,25886.5,25834.25,25883.5,29170 +1766763000,25883.5,25906,25873.75,25899.5,16729 +1766764800,25899,25912,25857,25881.25,18283 +1766766600,25881.75,25890.25,25873,25873.75,9667 +1766768400,25873.5,25880.75,25847.75,25880.25,11740 +1766770200,25880,25881.75,25859.5,25871.75,9950 +1766772000,25871.75,25882.5,25854.5,25869.75,8688 +1766773800,25869.5,25893.25,25869,25891.75,8274 +1766775600,25891.75,25899,25878.75,25881.25,7635 +1766777400,25881,25896,25873,25891.25,10051 +1766779200,25890.75,25892,25866,25873.5,8500 +1766781000,25873.5,25879.75,25853.5,25866.75,18553 +1766782800,25866.75,25874,25858.75,25862.75,5760 +1766784600,25862.5,25863,25850.75,25856,2183 +1766962800,25863.25,25877,25843,25860.75,2842 +1766964600,25861.25,25879,25858.75,25870.5,1220 +1766966400,25870,25874.25,25853.75,25861.5,1466 +1766968200,25861.25,25893.75,25858.25,25891.25,1849 +1766970000,25890,25892.5,25859.5,25860.25,1526 +1766971800,25859.25,25864.5,25835.5,25842,2134 +1766973600,25842.5,25849.75,25836.5,25838.75,1019 +1766975400,25839,25850,25821,25846,1597 +1766977200,25844.25,25853.5,25825,25831.75,1297 +1766979000,25834,25854,25834,25852.75,993 +1766980800,25852.5,25861,25852.5,25859.75,841 +1766982600,25859,25868,25853.75,25855.75,832 +1766984400,25856,25856,25817.75,25821.5,2445 +1766986200,25822.5,25837.5,25818.5,25820,1305 +1766988000,25820.25,25842.75,25811,25835.75,1753 +1766989800,25836,25839.5,25811.25,25816.25,1064 +1766991600,25816.25,25822.75,25785.25,25811,2598 +1766993400,25811,25812.5,25798.75,25800,963 +1766995200,25800.5,25803.5,25774,25777.5,2343 +1766997000,25776.75,25783.5,25732,25738.75,3351 +1766998800,25739,25770.5,25738.75,25768.5,2651 +1767000600,25768.25,25768.5,25733.75,25762.5,2037 +1767002400,25762.5,25769.25,25748.25,25759.75,1620 +1767004200,25760.25,25763.25,25744,25746,1178 +1767006000,25747,25756.5,25736,25745,2042 +1767007800,25745,25775.5,25744.75,25770.25,1589 +1767009600,25770.25,25776.75,25758.5,25767.25,1589 +1767011400,25767,25772.75,25734.25,25746.5,2420 +1767013200,25745.5,25762.75,25734,25748.5,2831 +1767015000,25748.25,25748.75,25660.75,25693,8678 +1767016800,25694.75,25712.75,25656.75,25707,10538 +1767018600,25706.75,25819,25664.25,25724.5,55165 +1767020400,25723,25750,25661.75,25745,32281 +1767022200,25745.25,25772.75,25674.25,25702.75,31289 +1767024000,25702.5,25717.5,25680,25704.5,17599 +1767025800,25704,25718.25,25680.25,25695.5,15593 +1767027600,25695.5,25707.75,25648,25658.25,14845 +1767029400,25658.75,25706,25654.75,25700,14244 +1767031200,25699.25,25710,25680.5,25702.25,11690 +1767033000,25702,25729,25689.5,25694.5,11790 +1767034800,25694,25712.75,25683.5,25710.75,9761 +1767036600,25710.5,25774.25,25709,25765.5,18632 +1767038400,25765.75,25766.25,25749,25750.5,9620 +1767040200,25750,25758.5,25729.25,25741,21431 +1767042000,25741.25,25744.75,25727.75,25743.5,5864 +1767043800,25743.75,25748.5,25738.75,25744.5,1437 +1767049200,25740,25747.75,25708.75,25709.5,2295 +1767051000,25709.5,25725.75,25705.25,25707.25,1348 +1767052800,25707.5,25724,25702,25721.5,1036 +1767054600,25722.25,25727,25700.25,25704.5,1500 +1767056400,25705,25716.5,25696.75,25708.25,1166 +1767058200,25707,25725.25,25702.5,25724,1115 +1767060000,25724.5,25728.5,25708,25708,1205 +1767061800,25707.75,25713,25700.75,25710.25,787 +1767063600,25711.5,25724,25709.5,25723.25,798 +1767065400,25723,25742,25722.75,25734.5,1184 +1767067200,25736.25,25751,25729,25745.75,1174 +1767069000,25746.25,25752.5,25746,25749.25,588 +1767070800,25749.5,25755,25733.25,25734.5,1184 +1767072600,25734,25748,25721,25744.5,1054 +1767074400,25744.5,25744.5,25715.5,25715.5,980 +1767076200,25716.75,25731.75,25715.25,25726.5,601 +1767078000,25725.75,25726.5,25684.75,25696.75,1649 +1767079800,25695.5,25706.25,25684.75,25703.75,813 +1767081600,25704.25,25730,25703,25722,1518 +1767083400,25722,25741.25,25721,25738.75,1201 +1767085200,25739.5,25750.75,25729.25,25749.5,1391 +1767087000,25748.5,25752.25,25730,25739,940 +1767088800,25738.75,25745.75,25733.5,25737.75,860 +1767090600,25737.75,25741.75,25718.75,25727.25,1351 +1767092400,25728.5,25728.5,25702.5,25707,1830 +1767094200,25707,25736,25705,25732.5,1292 +1767096000,25732.5,25743.5,25724.75,25728,1412 +1767097800,25728,25736.5,25712.25,25726.5,1617 +1767099600,25726.25,25744.75,25723.5,25733.75,2061 +1767101400,25733.25,25735.25,25691.25,25713.75,4824 +1767103200,25714.25,25722.25,25688.75,25693,5520 +1767105000,25692.75,25774.75,25674.25,25756.75,49829 +1767106800,25756,25761.5,25683.5,25697.5,30151 +1767108600,25697,25753.25,25681.5,25744,22604 +1767110400,25744.5,25793.75,25739.5,25774.25,21465 +1767112200,25774,25776.5,25717,25720,17154 +1767114000,25719.75,25723.75,25699.5,25721.5,14244 +1767115800,25721.5,25739,25712,25728.75,11225 +1767117600,25728.75,25739.5,25707.5,25736.75,10072 +1767119400,25736.75,25744.25,25718,25732.5,9510 +1767121200,25732.5,25743,25714.5,25736,11224 +1767123000,25736,25741,25705.5,25712,10474 +1767124800,25711.5,25717.75,25682.25,25704.75,12811 +1767126600,25704.75,25715.25,25668.25,25678,20807 +1767128400,25678.25,25691.75,25669.75,25685.75,6962 +1767130200,25685.75,25688.5,25673.5,25676,1602 +1767135600,25683.25,25689.5,25657.25,25664.75,2114 +1767137400,25664.5,25667.5,25643.75,25657,1483 +1767139200,25656.75,25657,25634,25648,1518 +1767141000,25647.25,25648.25,25604.75,25614.25,3292 +1767142800,25614,25624.5,25588,25619,3506 +1767144600,25618,25623.25,25608,25618,1200 +1767146400,25617.5,25631.25,25611.5,25629,1414 +1767148200,25629.25,25635.75,25605,25626.25,2052 +1767150000,25626.25,25633.5,25614,25614,719 +1767151800,25614.75,25616.75,25606.75,25615.75,751 +1767153600,25616.75,25633.75,25615.75,25626.75,912 +1767155400,25626.25,25629.75,25614,25616.25,645 +1767157200,25616.75,25624.25,25612.5,25621,779 +1767159000,25621.25,25626.25,25593.75,25599,1302 +1767160800,25599,25606,25579.25,25585,1630 +1767162600,25585,25597.25,25584.75,25596,889 +1767164400,25595.5,25602.25,25576.5,25599.5,1899 +1767166200,25600.5,25609.75,25591,25598.25,1404 +1767168000,25597.25,25603.5,25577.75,25578.25,1761 +1767169800,25577.75,25580.25,25552.5,25559,2629 +1767171600,25558.5,25584.75,25555.75,25570.25,2567 +1767173400,25569.5,25580,25567.5,25569.5,888 +1767175200,25569.25,25587,25561,25585.75,1130 +1767177000,25585.5,25591.5,25576,25584.5,820 +1767178800,25585,25599,25581.5,25595.75,1086 +1767180600,25595.25,25611.75,25594,25609.5,1275 +1767182400,25609.25,25628.75,25598.25,25622.75,2184 +1767184200,25622.5,25632,25620,25629,1656 +1767186000,25629.25,25650,25621.75,25647.25,2343 +1767187800,25649,25714.75,25641.25,25703,7724 +1767189600,25702.75,25716.75,25678.5,25678.5,5823 +1767191400,25678.75,25692,25581.5,25605.5,44911 +1767193200,25606.25,25618,25568,25602.5,24566 +1767195000,25602.25,25608.75,25542.5,25555,17873 +1767196800,25554.25,25597.5,25552.75,25596,13835 +1767198600,25596.5,25607.5,25572,25605,13471 +1767200400,25605,25606.5,25568,25587.25,11807 +1767202200,25587,25604.75,25571.75,25581.5,10367 +1767204000,25581.5,25604.75,25572.5,25603.25,8816 +1767205800,25603.5,25629.5,25596.5,25614.25,11396 +1767207600,25614.5,25634.5,25580.5,25582,11003 +1767209400,25582,25585.25,25532,25535.75,17952 +1767211200,25535.75,25539.5,25471.75,25478,20662 +1767213000,25478,25513.5,25444.5,25455.25,36878 +1767214800,25455,25471.5,25440,25445,13198 +1767216600,25445,25445.5,25429,25434.75,3150 +1767308400,25478.5,25494.75,25448.5,25484,3148 +1767310200,25485,25504,25478.25,25497,1509 +1767312000,25497,25508.5,25473.75,25505,1786 +1767313800,25505,25514,25493.25,25510.75,1204 +1767315600,25511,25536,25510.25,25532.75,2324 +1767317400,25532.25,25556.25,25531.5,25555.5,2529 +1767319200,25555.25,25595.25,25555,25590,3028 +1767321000,25589.5,25607.5,25583.5,25603.75,2180 +1767322800,25603.25,25608.75,25596,25604,1448 +1767324600,25604.5,25625.75,25596,25625.25,2384 +1767326400,25625.5,25638.25,25619.5,25629.25,1850 +1767328200,25629.25,25634.5,25617.25,25625.75,1482 +1767330000,25625.75,25633.25,25612.5,25630.25,1402 +1767331800,25631,25644,25621.5,25639,1613 +1767333600,25638.25,25644,25634,25639.5,959 +1767335400,25639.5,25650,25634.5,25636.5,1295 +1767337200,25636.25,25647.5,25624.75,25637.25,1704 +1767339000,25637.25,25643.75,25627,25637.5,1194 +1767340800,25637.75,25701,25637,25687.5,5647 +1767342600,25687.75,25718.5,25676,25710.25,3102 +1767344400,25709,25740.5,25705.25,25732.75,3952 +1767346200,25733.75,25737,25721.75,25733,2287 +1767348000,25734,25737.25,25712.25,25717,1951 +1767349800,25716.5,25736.5,25707.5,25730.75,1750 +1767351600,25730.25,25742.75,25714,25717.5,2123 +1767353400,25717.25,25729.25,25716.5,25727.25,1493 +1767355200,25726.25,25727.25,25680,25694.5,4304 +1767357000,25695.25,25705.5,25687.5,25703,2143 +1767358800,25703.25,25709,25688,25697.75,2772 +1767360600,25697,25703,25679.25,25692.75,4236 +1767362400,25692,25707,25662.25,25686.5,9256 +1767364200,25687,25803.75,25638.25,25733,68791 +1767366000,25733.75,25780,25457.25,25489.5,66322 +1767367800,25489.25,25604.5,25360.5,25375,57066 +1767369600,25375.75,25406.25,25293.75,25376.75,50174 +1767371400,25376,25427.25,25303.5,25341.5,35706 +1767373200,25341.25,25405.5,25315.25,25385.5,18868 +1767375000,25388.25,25400.75,25310.75,25323.75,21484 +1767376800,25323.5,25363.75,25305.25,25332.5,16890 +1767378600,25332.75,25351.75,25265.25,25295,20038 +1767380400,25294.5,25420,25288.5,25411,21537 +1767382200,25410.75,25457,25387.25,25399.5,21314 +1767384000,25399.5,25450.5,25387.5,25432,15110 +1767385800,25431.5,25440.25,25362,25385.5,34555 +1767387600,25385,25415,25381.5,25395,10853 +1767389400,25395,25401.25,25379.25,25394.5,1771 +1767567600,25431.75,25463.25,25406.5,25459.25,5802 +1767569400,25459,25461.75,25417.5,25457,3919 +1767571200,25459.25,25479.5,25448.25,25469.25,3956 +1767573000,25470,25472.5,25434.75,25466.75,2657 +1767574800,25467,25487.5,25450,25468.75,4007 +1767576600,25468.5,25486,25452,25458.25,2785 +1767578400,25459.25,25483.25,25459,25466.25,1692 +1767580200,25466.75,25480,25452.25,25474,1608 +1767582000,25474.25,25482.75,25467.25,25474.75,1201 +1767583800,25473.5,25473.75,25457.5,25464,1029 +1767585600,25463.75,25472.5,25457.75,25462.5,948 +1767587400,25462.25,25491.75,25461,25487.5,1453 +1767589200,25488,25488.5,25465.5,25479,1402 +1767591000,25479.75,25497,25475.25,25495.25,1270 +1767592800,25494.5,25504.25,25478,25479.25,1672 +1767594600,25479.75,25507.25,25468.75,25506.25,1593 +1767596400,25506.25,25509,25460.25,25471.25,1993 +1767598200,25470.25,25483.5,25455,25478,1690 +1767600000,25478,25556.75,25467.75,25537.5,5078 +1767601800,25536.5,25544.75,25507.5,25512,2586 +1767603600,25511.25,25532.25,25495.75,25499.5,2481 +1767605400,25498,25524.5,25496,25512,1731 +1767607200,25512.25,25555,25511.25,25544.25,2147 +1767609000,25544.5,25559,25534,25553.75,1760 +1767610800,25554.25,25567.75,25544,25548.5,1762 +1767612600,25548.25,25577,25548,25567.5,2067 +1767614400,25567.5,25588.25,25557.5,25559.5,2419 +1767616200,25560,25572.25,25544.5,25557.25,2681 +1767618000,25558.25,25572.25,25520.25,25537.5,4591 +1767619800,25537.75,25592.75,25537.75,25576,5888 +1767621600,25576,25647,25575.5,25642.75,13610 +1767623400,25642.5,25672.5,25538.5,25599.75,86447 +1767625200,25593.25,25683.75,25566,25673,42745 +1767627000,25674.25,25690.5,25637,25665,29251 +1767628800,25665.25,25696.75,25651.25,25683.5,22950 +1767630600,25683.25,25708,25657,25658.25,21891 +1767632400,25659,25673.5,25615.25,25629.25,24163 +1767634200,25629.5,25635,25607.5,25626.75,17439 +1767636000,25627,25632.25,25557,25605.25,23242 +1767637800,25605.25,25625.5,25589,25612.75,13390 +1767639600,25612.75,25618.75,25584,25585.5,11653 +1767641400,25585.5,25591.25,25549.5,25577.5,19121 +1767643200,25577,25605.25,25565,25600.5,13607 +1767645000,25600.5,25613,25566,25586.75,29264 +1767646800,25587,25590.75,25573.25,25584.5,7749 +1767648600,25585.25,25588.5,25576.25,25578.25,1571 +1767654000,25583,25598.75,25577.75,25587.5,1780 +1767655800,25587.75,25588,25560.75,25565.5,2080 +1767657600,25566,25582.25,25554.25,25572.25,2397 +1767659400,25571.75,25574.25,25552.25,25563.25,1690 +1767661200,25563.5,25598.5,25555.25,25594.25,2473 +1767663000,25593.25,25602.75,25590.75,25597.5,1425 +1767664800,25598,25608,25592.25,25603.5,1332 +1767666600,25604,25625.5,25600.75,25623.5,1494 +1767668400,25623.75,25629.25,25620.5,25622.25,930 +1767670200,25623,25627.25,25616,25620.25,962 +1767672000,25620.75,25640.75,25620.5,25640.5,1338 +1767673800,25640.75,25648,25632.5,25646.25,1924 +1767675600,25647,25653.25,25640.5,25647.5,984 +1767677400,25647.75,25650.5,25638.5,25642.75,744 +1767679200,25643,25668,25641.75,25661,1520 +1767681000,25661.75,25674.25,25660.5,25668.25,1067 +1767682800,25669.5,25670,25649.25,25653,1005 +1767684600,25653,25657.75,25642.25,25646.75,908 +1767686400,25647.5,25647.75,25546.75,25554.5,6006 +1767688200,25553.75,25578.25,25527.5,25572.25,4941 +1767690000,25572.5,25587.5,25557,25572,2976 +1767691800,25569.5,25608,25564.25,25586.75,2773 +1767693600,25585.5,25591.5,25571.75,25580.25,1383 +1767695400,25578.25,25597,25577,25592,1146 +1767697200,25593.5,25605.25,25590.25,25592,1445 +1767699000,25592.5,25610.25,25590.5,25596.75,1664 +1767700800,25596,25617.25,25591.5,25616,1749 +1767702600,25615.5,25649,25611.5,25641.25,3141 +1767704400,25640.25,25650.5,25619.75,25625,3675 +1767706200,25624,25637.25,25590.5,25616.5,4921 +1767708000,25616.75,25638.5,25592.5,25635.75,8142 +1767709800,25636,25761.25,25608,25753,76939 +1767711600,25753,25779,25726.5,25772.25,39893 +1767713400,25771.5,25773,25673,25687.5,38298 +1767715200,25687,25707.75,25639.25,25676.25,36996 +1767717000,25676.75,25701,25658.75,25695.5,24543 +1767718800,25696,25744,25674.5,25735,21266 +1767720600,25735.5,25785.5,25734.25,25760.25,22223 +1767722400,25759.75,25780.75,25745,25759.5,13929 +1767724200,25759.75,25805.75,25750,25804.75,18116 +1767726000,25805,25814.5,25794,25809,13630 +1767727800,25809,25821,25806,25807.75,10908 +1767729600,25807.75,25824,25801.25,25810.5,12027 +1767731400,25810,25837.75,25807.75,25813.5,29961 +1767733200,25813.5,25826.75,25809.75,25822.75,8443 +1767735000,25822.75,25833,25818.5,25831.25,1960 +1767740400,25831.25,25844.75,25820,25825.25,2313 +1767742200,25825,25831,25815.5,25824.75,1568 +1767744000,25825.25,25842.25,25820.75,25831.5,2562 +1767745800,25831.5,25838.75,25819,25829.5,1818 +1767747600,25828.75,25835,25812,25815.5,1928 +1767749400,25815.75,25829.75,25811.5,25817.5,1764 +1767751200,25815.75,25832.75,25808.5,25809.25,1688 +1767753000,25808.5,25813,25801.75,25806.25,1253 +1767754800,25807.25,25822,25806,25816.5,1335 +1767756600,25817.25,25819.75,25796.75,25799.5,1376 +1767758400,25800,25804,25781.25,25781.75,1928 +1767760200,25781.5,25794.75,25780.5,25785.75,1170 +1767762000,25785.75,25790,25775.5,25784.5,1197 +1767763800,25785,25794.25,25779,25783.5,1098 +1767765600,25782.75,25799.75,25782.75,25785.5,1343 +1767767400,25785.5,25792.75,25768.25,25769.25,1493 +1767769200,25768.75,25779.5,25764.75,25776,1274 +1767771000,25775,25776.25,25765,25766.5,913 +1767772800,25766,25788,25759.5,25770.25,2491 +1767774600,25770.75,25775.75,25753.5,25753.75,2090 +1767776400,25753.75,25758.75,25727,25744.25,4514 +1767778200,25744.25,25757.75,25740.25,25753,1981 +1767780000,25752.5,25762,25734.25,25735.25,1806 +1767781800,25735.25,25741.5,25727.75,25739.5,1464 +1767783600,25740.25,25749.75,25732,25742,1498 +1767785400,25742.25,25768.5,25740.5,25768,2498 +1767787200,25768,25782.25,25762.5,25774.5,2565 +1767789000,25774,25778,25753,25766.25,2868 +1767790800,25765,25776,25755.25,25775,3659 +1767792600,25775.75,25793.75,25766,25788.75,6198 +1767794400,25788.25,25791.25,25761.5,25790.25,8875 +1767796200,25790.75,25880,25771,25855,58562 +1767798000,25857.25,25875.75,25812.25,25866.75,39499 +1767799800,25866,25911.25,25810.75,25905,41859 +1767801600,25905.5,25929.25,25879.25,25895.75,24980 +1767803400,25895.25,25971,25890,25970.25,32078 +1767805200,25969.75,25990,25964.25,25984.25,22581 +1767807000,25984.5,25996.25,25960,25971,19437 +1767808800,25971,25972,25926,25930.25,20899 +1767810600,25930.5,25979,25929,25955.5,19899 +1767812400,25956,25956.25,25890,25899.25,25509 +1767814200,25899.5,25921.25,25891.75,25902.75,15290 +1767816000,25902.75,25913.5,25852.5,25860.75,27413 +1767817800,25860.25,25862.25,25814.5,25835,39264 +1767819600,25835,25836,25820,25831,9729 +1767821400,25830.25,25839.25,25827.25,25835.75,3203 +1767826800,25838.75,25849.75,25822.75,25830,2672 +1767828600,25830,25835.25,25818.75,25822.75,974 +1767830400,25822.75,25828.25,25805.75,25810.5,1659 +1767832200,25810.5,25843.5,25810,25842.5,1950 +1767834000,25842,25844.5,25817,25837,2263 +1767835800,25837.5,25840.25,25820.75,25837.75,1400 +1767837600,25837,25840.5,25820,25824.75,1487 +1767839400,25825.5,25827.5,25774,25786.25,3031 +1767841200,25786.5,25795.25,25777.75,25784.25,1782 +1767843000,25784.75,25790.5,25769.75,25776.75,1344 +1767844800,25776.25,25794,25773.75,25784,1062 +1767846600,25783.5,25785.75,25772.75,25778.5,840 +1767848400,25779.25,25784.75,25759,25763.5,1505 +1767850200,25763.5,25763.5,25737.25,25738.25,1820 +1767852000,25738.5,25742.5,25670,25675,5355 +1767853800,25675.25,25710.25,25672,25705.75,2785 +1767855600,25705.75,25805.25,25680.5,25759.5,6898 +1767857400,25757.75,25779.5,25741.75,25749.75,3007 +1767859200,25749,25787.5,25747.5,25787.25,3221 +1767861000,25787.5,25803.5,25777.25,25780.5,3221 +1767862800,25780.75,25795.5,25762.25,25769.5,2290 +1767864600,25770.25,25773.25,25751,25770,2048 +1767866400,25769,25770,25744,25748.5,1673 +1767868200,25748,25774.25,25745.75,25772.25,1674 +1767870000,25772.75,25785.75,25764,25779,1843 +1767871800,25778.25,25786,25738.75,25771.75,3688 +1767873600,25770.25,25778,25746.5,25774.25,3300 +1767875400,25774,25777,25754.75,25767,1967 +1767877200,25766.5,25810.25,25758,25804.75,3669 +1767879000,25805.25,25818,25786,25799.5,4787 +1767880800,25799.5,25811,25773.75,25786,7414 +1767882600,25786.5,25803,25597.25,25603.25,94199 +1767884400,25603.75,25713.5,25569,25696.75,56473 +1767886200,25696.75,25705.25,25611,25684.25,44036 +1767888000,25684.25,25686.5,25614.25,25624.75,29918 +1767889800,25624.5,25679.5,25583.75,25671.25,30447 +1767891600,25670.75,25680,25627,25636.5,18822 +1767893400,25636,25703.75,25634.5,25680.5,16814 +1767895200,25681,25684.75,25619.25,25658.25,21478 +1767897000,25658.5,25676.25,25624.5,25631.75,13801 +1767898800,25631.25,25657.75,25595,25627.5,19791 +1767900600,25627.5,25645.75,25613,25634.25,14886 +1767902400,25633.5,25684,25625.5,25676.25,16816 +1767904200,25676,25700,25666.75,25682.5,27968 +1767906000,25682.75,25701.75,25680.75,25696.25,8686 +1767907800,25695.75,25741.75,25695.75,25712,4618 +1767913200,25725,25727.25,25692.5,25694,1946 +1767915000,25694.5,25698,25671.75,25675.75,1579 +1767916800,25675.25,25695,25672.25,25685.5,1616 +1767918600,25685.5,25695,25664.25,25666,2200 +1767920400,25666.5,25679.25,25630,25637,2749 +1767922200,25637.75,25654,25627.5,25651.75,2463 +1767924000,25651.5,25690,25649.5,25688,2673 +1767925800,25688,25694,25673.5,25684,1544 +1767927600,25682.75,25690.5,25669,25672.25,1253 +1767929400,25672.75,25684,25666,25674.5,1047 +1767931200,25675.25,25680.25,25657,25670,1100 +1767933000,25669.25,25680.75,25665.5,25677.25,825 +1767934800,25678.25,25689.5,25672.75,25681,1328 +1767936600,25679.75,25695.25,25666.75,25693.5,1164 +1767938400,25693.25,25702.5,25672.5,25681.25,993 +1767940200,25682,25699.25,25681.5,25689.75,821 +1767942000,25691.5,25691.75,25653.75,25658.75,1292 +1767943800,25657.5,25681.25,25652.25,25672.75,1414 +1767945600,25673.75,25701.75,25671.5,25690.5,2550 +1767947400,25690.75,25698.5,25665.25,25674.5,2486 +1767949200,25674.25,25696.75,25662.75,25696.25,1627 +1767951000,25696.5,25725.25,25696.5,25721.75,3020 +1767952800,25722.5,25738,25717,25729.5,1712 +1767954600,25730.25,25735.5,25721.75,25727.75,1363 +1767956400,25729,25748.75,25721.25,25745.5,1756 +1767958200,25745.25,25767.25,25738,25740.5,2487 +1767960000,25740,25753.75,25720.75,25726.5,2169 +1767961800,25726.5,25749.25,25712,25748.75,2582 +1767963600,25749,25752.5,25726.5,25741.75,4385 +1767965400,25742.75,25807.5,25736.5,25804.75,13481 +1767967200,25805.25,25824.75,25700,25714.5,18932 +1767969000,25714,25790.25,25648.5,25734.75,75389 +1767970800,25734,25860.75,25615.5,25854,66675 +1767972600,25854.25,25879,25761.25,25812.25,50285 +1767974400,25811.75,25901.5,25810.75,25864.5,34616 +1767976200,25864.5,25920.5,25845,25910.25,27303 +1767978000,25909.75,25926.25,25885.5,25913.5,20421 +1767979800,25913,25936,25904,25923.5,18971 +1767981600,25923.5,25923.5,25882,25908,19840 +1767983400,25908.5,25967.75,25906.75,25961.25,21298 +1767985200,25961.25,25966.75,25948,25959,10570 +1767987000,25959.25,25972.75,25952.25,25954.5,12695 +1767988800,25954.25,25985.5,25949.5,25967.5,14044 +1767990600,25967.25,25973.25,25930.25,25933.25,29501 +1767992400,25933,25943,25924.25,25933.75,10997 +1767994200,25933.5,25934.25,25923.25,25931.75,3066 +1768172400,25949,25960,25870,25902.5,4706 +1768174200,25902.75,25912,25894,25894.25,1703 +1768176000,25893.25,25902.75,25855.25,25861.75,4080 +1768177800,25861,25862.5,25772.5,25789.5,7819 +1768179600,25789.75,25797,25748.75,25757.25,7621 +1768181400,25756.25,25785,25723.25,25778.5,5821 +1768183200,25777.5,25778.25,25731.5,25741.5,5644 +1768185000,25740.5,25764.25,25740,25748,3124 +1768186800,25748.25,25753.25,25738,25745.25,1871 +1768188600,25745.25,25753.25,25710.25,25737.75,3909 +1768190400,25738.25,25739.5,25715,25728.75,1672 +1768192200,25728.25,25738,25722.5,25727,1364 +1768194000,25727,25742.5,25693.25,25702.75,2814 +1768195800,25702.25,25702.25,25676.25,25698.75,3545 +1768197600,25699.75,25726,25696.75,25711,2092 +1768199400,25710.25,25721.5,25705.5,25716.75,1106 +1768201200,25718,25746.25,25715.75,25733.5,2599 +1768203000,25733.5,25736,25723.25,25731.5,1477 +1768204800,25731.75,25750,25659.25,25676.75,7677 +1768206600,25677,25677.25,25632.75,25660.5,6049 +1768208400,25660,25701,25660,25679.5,4565 +1768210200,25679.75,25706.5,25666,25698,3240 +1768212000,25698.5,25707,25686.25,25704.25,1951 +1768213800,25705.25,25723,25702,25707.25,2768 +1768215600,25707.5,25733,25705.25,25718.75,3203 +1768217400,25718.25,25724.5,25710,25718.75,1623 +1768219200,25718.5,25741.75,25713.5,25729,3540 +1768221000,25729,25761.5,25728.25,25752.75,4773 +1768222800,25752.5,25763,25728.25,25754.5,5256 +1768224600,25754,25760,25737,25743.5,4486 +1768226400,25743.75,25754.25,25719.75,25746,9466 +1768228200,25746.25,25924,25743.5,25901,74323 +1768230000,25901.25,25933.5,25867.5,25921.5,39978 +1768231800,25921.75,25922.5,25863.75,25915.5,30212 +1768233600,25915.5,25960,25901,25941.5,24264 +1768235400,25941.75,25969.5,25922,25961,22567 +1768237200,25961,25974,25949.25,25963,15273 +1768239000,25962.25,25972.75,25938.25,25968,11653 +1768240800,25968.5,25997.5,25965,25991,16352 +1768242600,25991,25993.5,25974,25978.5,9581 +1768244400,25978.5,26002.25,25962,25996,13130 +1768246200,25996.25,26016.5,25995.25,26014.75,13568 +1768248000,26015,26020.5,25986,25992.25,14101 +1768249800,25991,25995.5,25950.5,25952.25,30364 +1768251600,25952.25,25974,25948.5,25971,8529 +1768253400,25971,25971.5,25932.75,25942.25,3849 +1768258800,25953.5,25954,25913.25,25928,2711 +1768260600,25928,25932,25893.5,25895.5,3117 +1768262400,25895.25,25898.25,25882,25884.5,2676 +1768264200,25884,25888.5,25871.5,25875.25,2330 +1768266000,25875,25881.75,25870.25,25872.5,1815 +1768267800,25873,25891.25,25845.75,25878.75,4349 +1768269600,25879.75,25897.75,25875.5,25879.75,2498 +1768271400,25878.75,25892.25,25874.25,25878.25,1328 +1768273200,25877.75,25892.25,25867,25885.75,1392 +1768275000,25885.5,25886.75,25861.5,25882.25,1684 +1768276800,25883.5,25891.75,25875,25884.25,1118 +1768278600,25884.5,25890.75,25869,25885,1179 +1768280400,25884.5,25906,25877.5,25905.25,1279 +1768282200,25905.5,25907.25,25883.75,25901.5,1415 +1768284000,25902,25921,25900.75,25917.5,1519 +1768285800,25918.25,25932.75,25910.75,25917,1573 +1768287600,25916.25,25925.25,25906.5,25916,1606 +1768289400,25914,25923.75,25909.25,25917.25,870 +1768291200,25917.25,25924.25,25901,25918,2325 +1768293000,25919.5,25923.5,25895.5,25906.25,2051 +1768294800,25907,25936.75,25907,25923.75,2339 +1768296600,25923.25,25927.75,25893.5,25909.75,1911 +1768298400,25908.75,25914.25,25871.75,25881.5,2559 +1768300200,25881.5,25896,25875.75,25878,1493 +1768302000,25878.5,25895.75,25876.5,25888.5,1613 +1768303800,25889.75,25900.75,25870.5,25900.5,2866 +1768305600,25901.25,25918.25,25888.5,25915.5,2207 +1768307400,25915,25918.75,25888.25,25895.25,2771 +1768309200,25895.25,25912,25887,25911.75,3528 +1768311000,25912,26045.5,25905.5,25971.25,24401 +1768312800,25970.25,26000.5,25948,25950.25,10901 +1768314600,25950.5,26042.75,25930.75,25948.75,75176 +1768316400,25947.25,25969.75,25812,25842.75,58023 +1768318200,25841.75,25904.75,25809.25,25894.5,46561 +1768320000,25894.5,25924.5,25847.25,25905.5,31165 +1768321800,25904.5,26025.75,25893.75,26008.5,35240 +1768323600,26008.75,26018.25,25944,25966.25,25334 +1768325400,25966.5,25978.75,25857.75,25877.25,32906 +1768327200,25876.5,25910.75,25851.5,25874,26109 +1768329000,25873.75,25904,25833.75,25839.75,21389 +1768330800,25840.25,25871.25,25821.25,25866,24717 +1768332600,25865.5,25885.25,25844.25,25866.25,17746 +1768334400,25866,25866.5,25825,25827.5,15759 +1768336200,25827.25,25912,25803.25,25903.75,35681 +1768338000,25904.25,25926.5,25903.75,25914.25,11715 +1768339800,25914.25,25914.25,25896,25898.25,1887 +1768345200,25900.75,25913.75,25886.5,25891.75,1962 +1768347000,25891.25,25902.5,25888.75,25891,835 +1768348800,25891,25923.25,25882.5,25922,2317 +1768350600,25923.25,25924.75,25906.5,25907.25,1104 +1768352400,25906.75,25924.5,25899,25921,1744 +1768354200,25920.25,25923,25879,25886.5,2066 +1768356000,25885.5,25898.75,25876,25895,1413 +1768357800,25895.75,25896,25886.5,25894,498 +1768359600,25893,25920,25890,25916.75,1474 +1768361400,25916.5,25925.75,25913.75,25915,1101 +1768363200,25914.75,25919.25,25895.5,25900.75,1172 +1768365000,25900.75,25900.75,25873.25,25882,1267 +1768366800,25881.5,25883.25,25860.25,25864.5,1534 +1768368600,25864.5,25875,25852.75,25856.25,1379 +1768370400,25856.5,25859,25839,25850,1587 +1768372200,25851.25,25863.75,25835.5,25859.5,2037 +1768374000,25861.25,25866.25,25848.75,25859.75,1225 +1768375800,25859.75,25871.75,25855.25,25862.75,939 +1768377600,25862.25,25876,25851.75,25864.75,1898 +1768379400,25865,25865.75,25840.25,25858,1810 +1768381200,25858.5,25879,25854.5,25864.25,2048 +1768383000,25865.75,25869.75,25835.75,25852,1778 +1768384800,25852.75,25852.75,25756.25,25770.5,5859 +1768386600,25770.5,25774.5,25712.25,25737.5,6813 +1768388400,25737.75,25766.5,25714.25,25758.5,4866 +1768390200,25760,25769.25,25739,25743,2498 +1768392000,25743,25780,25701.25,25774.75,5403 +1768393800,25773.75,25784.5,25769.25,25779.75,2372 +1768395600,25779,25798,25752,25797.5,5532 +1768397400,25797.5,25805.5,25732.5,25754.75,9491 +1768399200,25754.25,25772.75,25733.5,25740.5,9909 +1768401000,25739.75,25790.25,25582,25585,92741 +1768402800,25586.25,25693.5,25530.5,25613,69488 +1768404600,25612.5,25634.25,25469.5,25492,57911 +1768406400,25491.75,25589.5,25486.75,25578.75,33011 +1768408200,25578.75,25592.25,25440,25460.25,39976 +1768410000,25459.5,25505.75,25435.5,25493.25,29138 +1768411800,25493.25,25509,25433.25,25449.75,26756 +1768413600,25449.75,25500,25444.75,25497,19797 +1768415400,25497.5,25526,25420.75,25515,30000 +1768417200,25515.25,25524.75,25486,25513.5,18756 +1768419000,25513.25,25534,25492.75,25500.5,16698 +1768420800,25500,25594,25460.5,25564.75,39007 +1768422600,25564.5,25644.25,25563.25,25636.5,54690 +1768424400,25637,25659,25615.25,25621.5,14731 +1768426200,25621.5,25629,25553.25,25612,6001 +1768431600,25593,25615.25,25563.5,25595.5,3280 +1768433400,25597.25,25610.75,25586.25,25605.25,2061 +1768435200,25605,25610,25587.25,25593.25,2023 +1768437000,25594,25610.75,25586,25603.25,1753 +1768438800,25602.5,25643,25601.5,25614.5,3809 +1768440600,25614.75,25632.5,25562.5,25629.75,4419 +1768442400,25630.25,25634.25,25605.5,25607,1914 +1768444200,25607.75,25617.25,25595.75,25609,1229 +1768446000,25609.75,25627.25,25596,25597.75,1505 +1768447800,25597,25615.5,25579.5,25581.5,2113 +1768449600,25581.5,25599.75,25577.5,25590.25,1938 +1768451400,25591,25593,25569.5,25578.25,1581 +1768453200,25578,25619.5,25576.5,25610.75,2649 +1768455000,25611.5,25647.5,25608.75,25622.75,3604 +1768456800,25622,25719.25,25611.25,25698.5,7180 +1768458600,25699.25,25723,25685.5,25700.75,3508 +1768460400,25700.5,25708,25678.5,25683.75,2551 +1768462200,25683.75,25702.5,25677.75,25689,2782 +1768464000,25689,25747.25,25673.75,25713.5,6474 +1768465800,25712.25,25742,25710.25,25738.25,2681 +1768467600,25737.5,25808.25,25733.25,25803.75,6296 +1768469400,25804.5,25832.75,25804,25812.75,5270 +1768471200,25812.25,25830.25,25800,25813,3348 +1768473000,25813.5,25828.25,25809,25817,1730 +1768474800,25817.75,25848,25816.25,25833.25,3393 +1768476600,25833.25,25855.75,25830,25842.5,2567 +1768478400,25841.25,25844.5,25815.75,25830.75,4143 +1768480200,25830.75,25854.25,25811.25,25852.75,4252 +1768482000,25852,25873.5,25834,25868.75,5536 +1768483800,25868.25,25916.75,25855.5,25893.75,10643 +1768485600,25893.75,25951,25891.25,25924.5,16053 +1768487400,25924.75,25952.75,25843,25864,85473 +1768489200,25863.5,25915.75,25841.5,25862.75,42757 +1768491000,25863,25925.75,25803.25,25884.25,50951 +1768492800,25884.5,25932,25877.25,25905,29418 +1768494600,25904.75,25937.25,25882,25924.75,23363 +1768496400,25924.5,25938,25877.5,25880.5,18859 +1768498200,25881,25894.75,25849.25,25853.5,20623 +1768500000,25853.25,25898.25,25848.75,25897.25,16364 +1768501800,25896.5,25911,25878,25886,14408 +1768503600,25885,25885,25791,25800,30130 +1768505400,25799,25804.75,25746.25,25757.5,37233 +1768507200,25756,25771.75,25690.5,25718.75,35621 +1768509000,25719,25726.25,25676.5,25719.25,42339 +1768510800,25718.5,25727.25,25693.75,25699.75,11000 +1768512600,25699.5,25709.5,25695,25707,2500 +1768518000,25720.5,25733.75,25704.25,25732.25,2138 +1768519800,25732.5,25750.75,25722.25,25741.5,1586 +1768521600,25741,25754,25731,25749.5,1893 +1768523400,25749.5,25762.25,25747,25760.75,1337 +1768525200,25760,25776.5,25748.5,25760.5,2772 +1768527000,25760,25783.25,25759.5,25769.5,2182 +1768528800,25769.75,25789.5,25762.5,25789.5,1701 +1768530600,25788.5,25797,25786.5,25787.25,1436 +1768532400,25787.75,25800,25785.5,25790.25,967 +1768534200,25789.5,25795.75,25784,25786.5,867 +1768536000,25787.25,25810,25784.75,25802.5,1201 +1768537800,25801.75,25811,25795.75,25809.5,767 +1768539600,25810,25820.25,25803,25818.25,1307 +1768541400,25818.25,25820.25,25804.25,25807.75,1092 +1768543200,25808,25821,25803.25,25812.75,1206 +1768545000,25812.5,25827,25809.5,25823,1213 +1768546800,25823.75,25829.75,25815.25,25822.5,1189 +1768548600,25822.75,25838,25807.5,25824.5,1840 +1768550400,25823.5,25845.25,25813.25,25817.25,2580 +1768552200,25817.5,25834.25,25795.5,25817.25,3002 +1768554000,25816.25,25840.75,25810,25839.5,2178 +1768555800,25839.75,25842.5,25813.75,25815.5,1507 +1768557600,25815.5,25841.75,25810.25,25836.75,1921 +1768559400,25837.5,25864.25,25837,25855,2669 +1768561200,25855.5,25873.25,25847,25867.5,2096 +1768563000,25867.75,25868.5,25825.75,25833.25,2369 +1768564800,25832.75,25843.75,25820.75,25834,2435 +1768566600,25834,25853,25805.75,25831,4600 +1768568400,25830.25,25834.25,25802,25824.25,4532 +1768570200,25823.25,25838.5,25808.75,25826.5,5683 +1768572000,25826,25878,25823,25868.5,15009 +1768573800,25868,25891,25726.25,25728.5,67561 +1768575600,25729,25765.5,25663.75,25668.25,56088 +1768577400,25668.75,25682.25,25591.5,25680.5,51883 +1768579200,25680.25,25719.75,25661,25716.25,27645 +1768581000,25717,25752.75,25686.5,25716.5,29390 +1768582800,25716.5,25721.5,25695.25,25701.5,16619 +1768584600,25700.5,25713.5,25657.75,25660,18698 +1768586400,25660.75,25729.25,25654,25719.5,18811 +1768588200,25719.5,25732.25,25709.75,25716.5,9680 +1768590000,25716.25,25748,25672.75,25681.25,22707 +1768591800,25681.75,25729.25,25678.75,25716.25,15897 +1768593600,25715.75,25729.5,25704,25711.5,12921 +1768595400,25711.25,25722.5,25681.5,25684.5,42718 +1768597200,25684.25,25702.25,25671,25686.25,12024 +1768599000,25686,25689.75,25680,25681.25,2355 +1768777200,25471,25472,25396,25440.5,8272 +1768779000,25440,25468.75,25421.75,25466.75,3340 +1768780800,25466.25,25470,25378.75,25386.25,5715 +1768782600,25388,25448.75,25373.25,25427.5,4374 +1768784400,25428.75,25452,25399,25406.75,3579 +1768786200,25408.75,25422.75,25386.5,25397.75,3171 +1768788000,25399.25,25424.75,25392,25411,2420 +1768789800,25412,25419.5,25407.5,25417.5,1099 +1768791600,25415.75,25418.25,25368,25381.25,2477 +1768793400,25381.5,25395,25363,25387,2353 +1768795200,25388.25,25392.5,25371.75,25388.75,1057 +1768797000,25389.25,25395,25374.75,25379.75,806 +1768798800,25380,25415.75,25371,25415,1847 +1768800600,25415.25,25419,25393,25393.25,1265 +1768802400,25393.25,25410.5,25390.5,25401.25,1131 +1768804200,25401,25414.25,25381,25384.75,1876 +1768806000,25384.75,25392.5,25350,25359.75,4000 +1768807800,25360,25369.25,25325.75,25351.75,4005 +1768809600,25352.75,25406.25,25348,25382.25,5020 +1768811400,25382.25,25410.75,25373.25,25391,2132 +1768813200,25391.75,25396,25299.5,25324.75,5111 +1768815000,25324,25335.75,25262,25280.75,5461 +1768816800,25280.25,25312.5,25257.75,25306.25,3465 +1768818600,25305.75,25309,25265.25,25270,2542 +1768820400,25269,25314.5,25264.5,25313.5,2794 +1768822200,25314,25317.75,25279.75,25291.25,2296 +1768824000,25290.25,25308.5,25271,25303.75,2480 +1768825800,25304,25348.5,25294.25,25329,3501 +1768827600,25329,25344,25283.75,25300,4126 +1768829400,25299,25333.75,25290.5,25321.5,3278 +1768831200,25318.5,25347.75,25281.5,25293,6529 +1768833000,25291.25,25317.75,25236.5,25316,15268 +1768834800,25316,25344,25287,25318.25,11733 +1768836600,25319,25334.25,25299,25327.5,9215 +1768838400,25327.75,25383.5,25321,25336.5,12790 +1768840200,25335.75,25383.5,25334.25,25378.25,7414 +1768842000,25378.5,25411.5,25372,25408.5,6055 +1768843800,25409,25417.25,25393.5,25398.25,4253 +1768863600,25394.75,25405,25367.25,25388,3230 +1768865400,25388.75,25401.5,25372.75,25378,1568 +1768867200,25379,25381.25,25323.75,25332.5,3732 +1768869000,25332.5,25404.25,25329.25,25361.25,3877 +1768870800,25362.25,25423.25,25362.25,25420.75,4942 +1768872600,25419.75,25432.5,25412.75,25420.25,2213 +1768874400,25420,25435.5,25391.5,25406,2698 +1768876200,25409,25439.75,25409,25424.5,2347 +1768878000,25424.75,25431.5,25413,25418.25,1822 +1768879800,25417.25,25420.75,25402.5,25410,1702 +1768881600,25409,25412,25391.75,25403,1463 +1768883400,25402.75,25410.25,25370,25380.75,1836 +1768885200,25379.75,25412,25367.25,25406.5,2160 +1768887000,25408,25412.5,25380.25,25383.5,1841 +1768888800,25382.5,25390.5,25293.75,25302.75,5073 +1768890600,25303.5,25315.5,25260,25310.5,6302 +1768892400,25311,25320.5,25256.75,25297.25,5193 +1768894200,25296.25,25301.25,25257.25,25284.25,3131 +1768896000,25284,25288.25,25225.25,25237.25,8309 +1768897800,25235.75,25235.75,25166.75,25201,8981 +1768899600,25201.75,25220.25,25130,25143.5,9347 +1768901400,25143.25,25144.5,25095.25,25134.25,8579 +1768903200,25134.5,25207.5,25109.5,25195.5,6062 +1768905000,25196.5,25204,25166.25,25176,3779 +1768906800,25174.75,25228,25172.75,25201.25,4809 +1768908600,25200.5,25221,25175.25,25205.5,3575 +1768910400,25204.75,25255.5,25191.75,25234.25,7495 +1768912200,25233.5,25283.75,25226.75,25256.75,6558 +1768914000,25258,25277.25,25223,25247.25,8750 +1768915800,25248.5,25251,25181,25212.5,17867 +1768917600,25211.75,25253.25,25201.5,25242.75,13007 +1768919400,25243.5,25368.5,25233.75,25324.75,94386 +1768921200,25322,25363.5,25254.75,25361.25,49476 +1768923000,25361.75,25417,25313.25,25362.75,45843 +1768924800,25363,25428.25,25333.75,25404.25,38019 +1768926600,25404.25,25429.75,25335.75,25398.5,36854 +1768928400,25398.75,25406.75,25326.75,25339.25,26490 +1768930200,25339,25339,25257.5,25292.75,30707 +1768932000,25293,25311.25,25244,25247.75,17539 +1768933800,25247.5,25256,25170.5,25199.25,29243 +1768935600,25199,25225,25149.25,25161.25,24186 +1768937400,25161,25179.25,25128,25169.25,28227 +1768939200,25169.25,25169.75,25116,25129.5,30537 +1768941000,25129.25,25143.75,25098,25142.25,50122 +1768942800,25142.5,25167.25,25127.25,25144,15114 +1768944600,25143.25,25145.75,25122.5,25142.75,4018 +1768950000,25149.5,25175.25,25137.25,25153.75,2853 +1768951800,25155,25164.5,25103.5,25116.5,2989 +1768953600,25117.25,25158.75,25116.25,25157,2715 +1768955400,25157.75,25186,25154,25179,3737 +1768957200,25179,25217.5,25179,25211.25,3454 +1768959000,25211.5,25218.75,25197.5,25202,2740 +1768960800,25202.25,25209,25177.25,25178.25,2834 +1768962600,25178,25191.5,25168,25179,2353 +1768964400,25179.75,25227.5,25178.75,25221.25,3385 +1768966200,25222.25,25226.25,25186,25197.5,3467 +1768968000,25196.75,25213.25,25183,25206.75,1963 +1768969800,25206,25212,25193,25197,1595 +1768971600,25197.25,25220,25184.75,25210.5,2318 +1768973400,25210,25225.5,25210,25220.25,1622 +1768975200,25219.75,25230.25,25209.25,25219.25,2568 +1768977000,25220.25,25231.5,25191.75,25196.25,2604 +1768978800,25196.25,25246.5,25193.25,25240.5,4046 +1768980600,25240.5,25240.75,25205,25213.5,2161 +1768982400,25212.5,25234,25194.25,25221,3474 +1768984200,25221.25,25228.5,25203.5,25204.75,2335 +1768986000,25204.5,25225.25,25182.5,25196.5,3887 +1768987800,25196,25196.25,25128.75,25129,5006 +1768989600,25129.5,25183.25,25121.75,25176.75,4260 +1768991400,25177.5,25188.25,25151.5,25153.25,2460 +1768993200,25153,25159.25,25134.25,25142,3690 +1768995000,25144.25,25158,25040.5,25045.5,8329 +1768996800,25047,25089.25,25025,25071.25,7684 +1768998600,25071.25,25089.75,25032.75,25085.75,6273 +1769000400,25086.5,25113.25,25070.25,25075.25,6563 +1769002200,25075.25,25125.5,25041,25085,14383 +1769004000,25083,25258,25072.25,25197,40582 +1769005800,25196.5,25339.25,25127.5,25324.75,76813 +1769007600,25323.5,25386.75,25294.75,25379.5,50918 +1769009400,25380,25488,25378,25470,45237 +1769011200,25469.75,25494.25,25442.75,25457.5,34771 +1769013000,25458,25460.25,25220.5,25229.25,66156 +1769014800,25229.75,25262.75,25142,25205.75,52231 +1769016600,25206,25260.75,25166.75,25246.25,36387 +1769018400,25244.75,25251.5,25150.75,25235.5,34995 +1769020200,25236,25294.75,25204,25283.25,29058 +1769022000,25282.25,25457,25232.75,25429.5,37188 +1769023800,25430.25,25648.25,25421,25638.75,69572 +1769025600,25639,25653.5,25485,25486.5,37678 +1769027400,25486.5,25515.75,25446,25471.5,49804 +1769029200,25471.5,25530.75,25470.5,25512.5,12593 +1769031000,25513,25515,25500,25509.5,2943 +1769036400,25529.5,25569.25,25529.5,25558,2850 +1769038200,25557.75,25559,25523.25,25552.5,2355 +1769040000,25553,25583.25,25538.5,25567,3425 +1769041800,25568,25578.5,25546.5,25558.5,2415 +1769043600,25559.5,25591.75,25552.75,25590.5,2563 +1769045400,25589.75,25601,25585.5,25594.5,2475 +1769047200,25595.25,25602.5,25577.75,25583.5,1806 +1769049000,25583.75,25583.75,25565,25568,1500 +1769050800,25568.25,25595,25568.25,25584.75,1767 +1769052600,25585,25592,25575.75,25589.5,931 +1769054400,25589.75,25590.25,25566,25575.25,1138 +1769056200,25574.75,25580,25566.25,25574.5,768 +1769058000,25574.75,25577.25,25562,25567,1135 +1769059800,25567.25,25568.75,25527.75,25534.25,2740 +1769061600,25533.5,25548,25483.75,25489.5,4092 +1769063400,25490,25546.5,25486.75,25539.75,3064 +1769065200,25539.25,25550.25,25499,25534.5,2870 +1769067000,25535.25,25593.5,25534,25588.5,3622 +1769068800,25587.75,25669.75,25583,25651.75,7522 +1769070600,25651.25,25707.25,25640.5,25683.25,6270 +1769072400,25682.5,25715.75,25672.25,25694,4022 +1769074200,25694,25712.75,25689.5,25698.5,1913 +1769076000,25699.25,25703.75,25670.5,25688,3842 +1769077800,25688.25,25698,25683,25688.25,1709 +1769079600,25688.75,25714,25667,25681.5,3965 +1769081400,25681.75,25703,25670.75,25675,3422 +1769083200,25674.75,25690.75,25659,25684.25,3502 +1769085000,25683.25,25696.25,25671.25,25691.5,2936 +1769086800,25691.5,25708.5,25677.75,25703.5,5088 +1769088600,25702.5,25739.75,25678.25,25736.25,9704 +1769090400,25735.75,25739,25704.5,25729,10515 +1769092200,25729,25731.75,25554.25,25578,83245 +1769094000,25582,25610,25536.75,25592.25,54893 +1769095800,25592.75,25658.75,25572,25606,36932 +1769097600,25605.25,25685.25,25603.75,25672.5,28842 +1769099400,25672.5,25700,25660.25,25669.5,21718 +1769101200,25668.75,25694,25652.5,25679.25,23240 +1769103000,25680.5,25722,25679.5,25712.25,16908 +1769104800,25711.75,25723.5,25683,25697.75,18311 +1769106600,25698,25710,25667,25673.5,14524 +1769108400,25673.5,25715.25,25671.5,25709.25,15311 +1769110200,25709.75,25713.5,25634,25639.75,21343 +1769112000,25639.5,25664,25607.75,25609,23900 +1769113800,25608.75,25665.75,25584.75,25662,45552 +1769115600,25661.75,25676.5,25627.5,25661,13002 +1769117400,25661.25,25662.5,25609.75,25630,3010 +1769122800,25605,25621.75,25575.5,25614.25,3593 +1769124600,25615.75,25629.25,25600.75,25617.75,2183 +1769126400,25616.75,25638.5,25597.5,25626.75,2111 +1769128200,25626.75,25654.75,25622.5,25654.25,1536 +1769130000,25653.5,25682.75,25649.25,25665.75,3488 +1769131800,25664.25,25688,25660.75,25686.75,2093 +1769133600,25686.75,25689.5,25673,25677,1403 +1769135400,25676,25677.5,25665,25668.75,1015 +1769137200,25668.25,25707.75,25667.75,25702,1973 +1769139000,25702.25,25704.25,25690,25695.75,1436 +1769140800,25696,25700.25,25684.25,25697.5,1105 +1769142600,25697.25,25707.5,25689.5,25700,1222 +1769144400,25701.5,25712,25694,25702.25,1003 +1769146200,25702.5,25714.5,25698.75,25713.5,948 +1769148000,25713.5,25731.5,25712.75,25723.75,1988 +1769149800,25722.25,25726.5,25703.25,25704.75,1170 +1769151600,25705.75,25724.75,25697,25718,1841 +1769153400,25718.75,25719.25,25682.25,25691.75,2118 +1769155200,25692,25692,25620.25,25628.5,5009 +1769157000,25628.75,25635,25581,25600.75,4855 +1769158800,25602.25,25629.5,25592.5,25602.75,4623 +1769160600,25603,25603,25540.25,25558.25,5504 +1769162400,25558.25,25574.75,25550,25562.75,2864 +1769164200,25561.75,25574.75,25550.75,25574.25,2096 +1769166000,25574.75,25646.25,25571,25644.75,8493 +1769167800,25645.25,25658,25596.25,25606.75,4559 +1769169600,25606.5,25627.5,25597,25616.75,4163 +1769171400,25617.25,25632.75,25584,25628.75,4279 +1769173200,25628.75,25635.5,25572.25,25573,4179 +1769175000,25572.5,25605,25560.25,25570.75,6981 +1769176800,25570.75,25612.25,25556.75,25607.75,9726 +1769178600,25608,25668,25562.5,25663.75,60558 +1769180400,25668,25763.5,25661.5,25746,51145 +1769182200,25747,25827.5,25745,25826.5,34238 +1769184000,25826.5,25845.75,25779.75,25791.5,30399 +1769185800,25791.25,25828.5,25761,25789,30630 +1769187600,25789,25808,25766.5,25798.25,19659 +1769189400,25798.5,25800.25,25683,25693.75,32542 +1769191200,25693.75,25764.25,25688.5,25753,24779 +1769193000,25752.75,25762.75,25714.25,25725.5,16494 +1769194800,25726.25,25774.75,25723.75,25745.25,15944 +1769196600,25745.5,25758.5,25719.5,25748,15802 +1769198400,25748,25751.5,25691.25,25710.5,20532 +1769200200,25710.25,25755.75,25696,25735.5,33261 +1769202000,25735,25738.25,25672.25,25687.5,11016 +1769203800,25687.5,25696.25,25677.25,25680.5,3027 +1769382000,25585.5,25585.5,25365.25,25530.75,7410 +1769383800,25531.5,25572.25,25492.5,25559,5501 +1769385600,25559.75,25610,25544.75,25607,4943 +1769387400,25606.5,25618.25,25562.75,25582,4027 +1769389200,25582,25661.75,25571.25,25650.5,6774 +1769391000,25650,25668.75,25630.75,25649.5,3832 +1769392800,25649.25,25665.75,25641.5,25648.75,2412 +1769394600,25649.75,25650.75,25595.25,25609.25,3468 +1769396400,25611,25657.5,25610.5,25638.5,3861 +1769398200,25638.25,25645.5,25623,25634.75,3321 +1769400000,25634.5,25651.5,25623.5,25650,1795 +1769401800,25650.75,25659,25622.75,25636,2353 +1769403600,25635.75,25668.5,25627.25,25663.75,1664 +1769405400,25663.75,25676,25657.25,25674,1756 +1769407200,25675.5,25702,25673.5,25693.75,2578 +1769409000,25694.25,25697,25665.75,25668,2885 +1769410800,25669.5,25696,25666.75,25693.5,1572 +1769412600,25693.75,25711,25678.5,25700,2058 +1769414400,25700.75,25742,25699.75,25729,3108 +1769416200,25728.25,25741.5,25713.75,25727.5,1777 +1769418000,25727.75,25735,25687.25,25688,2918 +1769419800,25687.5,25689.75,25582,25618.25,7195 +1769421600,25618.25,25656.75,25614.25,25651,3451 +1769423400,25651,25674.5,25647.75,25651.25,2587 +1769425200,25651.5,25659.75,25641.75,25648.25,1587 +1769427000,25649.25,25673,25647.25,25670.5,1464 +1769428800,25669.5,25714.5,25668.75,25690.5,3513 +1769430600,25690,25696,25675.5,25688,2544 +1769432400,25688.5,25707.25,25676.5,25688.75,4253 +1769434200,25688.25,25721.75,25658,25716.25,5964 +1769436000,25716.25,25749.25,25714,25748.5,8793 +1769437800,25749,25853.5,25704.25,25837.25,58023 +1769439600,25837,25886.5,25803,25845.75,39353 +1769441400,25846,25898.5,25834,25881.25,32659 +1769443200,25881,25909.5,25850.75,25905.75,28070 +1769445000,25906,25928.5,25888,25906.25,22442 +1769446800,25906.5,25936.5,25902.75,25912.5,15144 +1769448600,25912.5,25915.5,25881.75,25891.25,15836 +1769450400,25890.5,25913.75,25873.5,25907.5,14946 +1769452200,25907.25,25932.25,25885,25898.75,15466 +1769454000,25898.25,25913.25,25884.5,25899.5,12157 +1769455800,25900,25913.75,25877.75,25878.5,13382 +1769457600,25879,25890.5,25866.5,25880.75,13150 +1769459400,25881,25895,25840.5,25845,34002 +1769461200,25845,25871,25834,25868.5,12943 +1769463000,25867.25,25869.25,25851.75,25861.25,3368 +1769468400,25861.25,25897,25838.5,25878.75,3320 +1769470200,25879.25,25890.75,25871.25,25890.5,1454 +1769472000,25890.5,25899.5,25875,25890,1437 +1769473800,25889.75,25902.75,25885.5,25898.75,1507 +1769475600,25898.5,25916.25,25895.25,25911.5,1586 +1769477400,25910.75,25927,25910,25922,1644 +1769479200,25922,25957,25921.25,25948.75,2930 +1769481000,25949.25,25975,25943.5,25971.25,2375 +1769482800,25970.5,25977,25964.75,25966.5,1365 +1769484600,25966.75,25979.5,25962.5,25975.5,1527 +1769486400,25975.75,26002.75,25971.5,25986.75,2706 +1769488200,25986.25,25993.5,25986,25989.5,714 +1769490000,25989,25990,25972,25980.75,1284 +1769491800,25981.75,26009.75,25981.75,26008.25,1727 +1769493600,26007.75,26028.25,26007.5,26024.5,2677 +1769495400,26024,26024.75,25999,26001.25,1710 +1769497200,26002.5,26014,25992,25999,1929 +1769499000,25998.75,26020.5,25995.75,26006.25,2113 +1769500800,26006,26011.75,25974.5,25980.5,3518 +1769502600,25981,25989.75,25967,25984.5,2818 +1769504400,25983.75,25994.75,25970,25983.75,2898 +1769506200,25983,25989.25,25967.25,25973.75,2095 +1769508000,25974,25999.75,25970,25996,1689 +1769509800,25997,26007.75,25992,26005.75,2154 +1769511600,26005.5,26008.75,25991.75,26005,2210 +1769513400,26005,26043,26002.5,26032,4398 +1769515200,26031.5,26033.5,25995,25996.75,3426 +1769517000,25997.25,26018,25991,26004,3176 +1769518800,26003.75,26018,26001,26003.25,3664 +1769520600,26002.5,26008,25982.5,25989.75,4928 +1769522400,25990.5,26010,25981,25982.5,9030 +1769524200,25982.75,26058,25917.25,26053.25,73073 +1769526000,26052.5,26074.75,26021.5,26043,41994 +1769527800,26043,26098.5,26038.75,26078.5,32119 +1769529600,26078.5,26106.75,26073.25,26090.5,21318 +1769531400,26090.5,26099.75,26077,26079.75,18997 +1769533200,26080,26088.75,26050.25,26083.5,20613 +1769535000,26083,26092,26057.5,26061.75,14845 +1769536800,26062,26085.5,26038,26076.5,18001 +1769538600,26076.75,26097.75,26076.25,26090.25,12472 +1769540400,26090,26095,26072.75,26092.75,11929 +1769542200,26092.75,26099.75,26077.75,26091.75,11344 +1769544000,26092,26114.25,26083.75,26096.25,14583 +1769545800,26096,26101.75,26068.25,26076,32290 +1769547600,26076,26106,26058.75,26095.5,12927 +1769549400,26095.75,26118,26093.25,26110,3730 +1769554800,26111.25,26148,26111.25,26136.5,3683 +1769556600,26136.5,26142.75,26131.5,26137.5,966 +1769558400,26138.25,26171.75,26135.5,26168.25,2828 +1769560200,26168.25,26208.5,26167.5,26206,4577 +1769562000,26206.75,26228.25,26206.75,26224,3044 +1769563800,26224.25,26226,26201.75,26205.25,2253 +1769565600,26204,26221.75,26203.75,26212.75,1729 +1769567400,26213.5,26221,26206.75,26214,1231 +1769569200,26213.75,26218.75,26195.75,26203.25,1462 +1769571000,26203,26209.25,26192.5,26199,1680 +1769572800,26200.5,26227.5,26200.5,26225.25,1854 +1769574600,26225.5,26226.5,26213.5,26220,881 +1769576400,26220.25,26233,26220.25,26231.25,1257 +1769578200,26232,26248.75,26231,26245.5,1648 +1769580000,26246,26320.75,26246,26302.25,7929 +1769581800,26302.5,26349,26300.5,26302.75,5301 +1769583600,26301.75,26324,26292,26304,2965 +1769585400,26303.5,26322.25,26289,26316,3130 +1769587200,26315.5,26331.5,26276.75,26302.5,4420 +1769589000,26302,26314.75,26271,26279,3618 +1769590800,26279.5,26284.5,26255,26262.5,4268 +1769592600,26262.25,26290.5,26252.5,26284.5,2941 +1769594400,26285.25,26297,26272.5,26294.5,2003 +1769596200,26294.75,26320.75,26292.25,26316.75,3069 +1769598000,26317.25,26318.25,26287.5,26308.75,2847 +1769599800,26309.25,26326.75,26306.25,26318.75,2551 +1769601600,26319.25,26320.75,26264.75,26277.75,6193 +1769603400,26278,26301.5,26270.25,26281,3938 +1769605200,26281.25,26306,26267.75,26278.5,4414 +1769607000,26278,26285.25,26255.25,26273.5,6243 +1769608800,26273.5,26278.75,26234.5,26253,9876 +1769610600,26252.5,26301,26213.75,26253.5,63218 +1769612400,26253,26265.5,26205,26220.75,39466 +1769614200,26220.5,26236.5,26159.5,26162.75,32917 +1769616000,26162.5,26198.5,26149.5,26182.75,21436 +1769617800,26182.5,26182.75,26100.75,26116.75,24515 +1769619600,26117.25,26163.5,26114,26127,21333 +1769621400,26127,26165.5,26110.5,26140.75,18358 +1769623200,26140.5,26170.75,26122,26159.75,13432 +1769625000,26160.5,26180,26145.25,26171.5,12034 +1769626800,26171,26195.5,26116,26122.75,21091 +1769628600,26121.75,26210.25,26112.75,26160.75,38073 +1769630400,26161,26212.25,26153.5,26174.5,20111 +1769632200,26174.25,26188.5,26131.25,26149.25,30172 +1769634000,26149.5,26264.75,25993.25,26262.5,36919 +1769635800,26263,26287.75,26244,26268.25,8549 +1769641200,26282.5,26296,26160.5,26208.75,7617 +1769643000,26209.5,26217.25,26160,26170.25,5183 +1769644800,26173.25,26180.5,26104.25,26171,7198 +1769646600,26170.5,26171,26126.5,26163.75,3728 +1769648400,26164.25,26168.25,26085.5,26111,4753 +1769650200,26112.25,26130,26091.5,26128.75,3279 +1769652000,26129.25,26177,26122.75,26171.25,3343 +1769653800,26172,26177.25,26148,26162.5,2329 +1769655600,26163,26194.25,26162,26184.25,1964 +1769657400,26185,26199.75,26178,26198.75,1632 +1769659200,26198,26225.75,26195.25,26214.25,1789 +1769661000,26215,26233.25,26215,26228,1090 +1769662800,26227.75,26233,26210.25,26230.5,1408 +1769664600,26232.25,26249.5,26227.75,26234.25,1637 +1769666400,26233.25,26268.5,26232.5,26256,1916 +1769668200,26255.25,26262.75,26231.75,26246.75,1349 +1769670000,26246.5,26258.5,26231.5,26250,1530 +1769671800,26249.75,26276.5,26245,26255.25,2057 +1769673600,26255.5,26280.5,26226.5,26268,4145 +1769675400,26268.25,26271.25,26233.25,26248.75,2957 +1769677200,26248.75,26273.25,26245,26252.75,2329 +1769679000,26252,26265.75,26210,26211.75,3001 +1769680800,26211,26237,26197.5,26228.5,3801 +1769682600,26228.75,26230,26187,26191.75,2145 +1769684400,26191.75,26206.75,26175.25,26196.25,3552 +1769686200,26194.25,26208.75,26178.5,26200,3418 +1769688000,26201,26221.75,26188.5,26199,2893 +1769689800,26198.25,26200.25,26156.5,26176.25,4135 +1769691600,26176,26188.25,26150.5,26173.5,3780 +1769693400,26173.25,26203.5,26158.75,26194.75,5333 +1769695200,26194.25,26196.75,26132,26133.25,11157 +1769697000,26133.5,26175,25858,25864.5,99645 +1769698800,25864.5,25868.25,25718.25,25735.75,91121 +1769700600,25735.25,25753.25,25536,25576.75,69092 +1769702400,25576.75,25714.25,25538,25684,54974 +1769704200,25684,25739.75,25667.5,25711.25,35885 +1769706000,25711.25,25852.25,25708.75,25839.5,28723 +1769707800,25839.25,25878.75,25749,25760.5,33184 +1769709600,25760.25,25861.25,25758.25,25846,24791 +1769711400,25846.25,25891.5,25820.75,25836.75,20283 +1769713200,25836.25,25898.5,25820,25878.5,18407 +1769715000,25878.5,25887.25,25834,25849,16821 +1769716800,25849.25,25881.25,25841.5,25854,15787 +1769718600,25854,26020,25846.5,25991.5,46125 +1769720400,25991.5,26024,25951,25987,15485 +1769722200,25987.75,26050,25963.75,25982.5,10921 +1769727600,25998.5,26010.5,25882.75,25941.25,6994 +1769729400,25941.75,26020,25940,25972.25,4384 +1769731200,25972.5,25991.25,25907.25,25926.25,5191 +1769733000,25926,25993.75,25914.75,25930,4185 +1769734800,25931,25933.75,25880,25886,3979 +1769736600,25887,25888,25796.75,25852.25,7169 +1769738400,25852.25,25866.25,25751.5,25751.5,6855 +1769740200,25754.5,25847,25736,25843,5249 +1769742000,25843.75,25888,25827.75,25849,5262 +1769743800,25849,25879.5,25843.25,25847,2723 +1769745600,25846.75,25896,25843.25,25879,2150 +1769747400,25880.25,25896,25851.75,25857.5,1497 +1769749200,25859.5,25887,25850,25868.25,1710 +1769751000,25867.25,25867.75,25832.25,25833,1533 +1769752800,25833.75,25838.5,25756.75,25787.25,3980 +1769754600,25782.75,25814,25737,25751.5,4106 +1769756400,25750.75,25804,25744.5,25762,3244 +1769758200,25761.5,25780,25700,25707.25,4648 +1769760000,25710.5,25771,25682,25747.75,6430 +1769761800,25746.75,25792.5,25691.75,25768.75,5250 +1769763600,25768.75,25786.75,25688.75,25706.25,5218 +1769765400,25706.5,25731,25649.75,25696.75,6039 +1769767200,25696.5,25749.5,25694,25728.25,4101 +1769769000,25727.5,25790,25727.25,25764.75,4354 +1769770800,25765.25,25819.25,25763.75,25817.75,3591 +1769772600,25817.5,25884,25788,25871,6718 +1769774400,25870.25,25905.25,25854.5,25866.75,5374 +1769776200,25867.25,25894.75,25821.75,25846.5,4969 +1769778000,25847,25888,25827.75,25875.5,4623 +1769779800,25842.25,25875.5,25752.5,25826.25,10545 +1769781600,25825.75,25850,25805.5,25833.5,10010 +1769783400,25834.25,25940,25806.25,25827,73415 +1769785200,25826.5,25925.5,25790.75,25794,48875 +1769787000,25794,25934,25770.75,25841.5,48163 +1769788800,25842,25869,25753.25,25799,33453 +1769790600,25798.75,25860,25744.25,25757.5,34967 +1769792400,25758.25,25789.25,25686,25782.25,36118 +1769794200,25782.5,25795.75,25678.25,25679.5,33259 +1769796000,25677.75,25715.25,25568.75,25671.25,37319 +1769797800,25671.5,25771.75,25597.25,25741.25,34592 +1769799600,25741.25,25781.5,25715,25716.75,31335 +1769801400,25716.5,25738,25652,25658.25,30854 +1769803200,25658.25,25682.75,25571.25,25596,30759 +1769805000,25595.75,25731.75,25591,25675.5,55931 +1769806800,25675.75,25707,25625.5,25650.5,15571 +1769808600,25650.25,25656.75,25629.5,25639.25,4187 +1769986800,25530,25537.25,25373.75,25433.75,10909 +1769988600,25433,25571.75,25418.5,25532.75,7022 +1769990400,25532.5,25634.25,25487,25612.75,7182 +1769992200,25614,25645.75,25591,25605.5,4098 +1769994000,25605.25,25637,25477,25526.75,8901 +1769995800,25527.5,25531.25,25400,25407.25,12374 +1769997600,25408.25,25449.75,25386.25,25421.75,8899 +1769999400,25420.5,25448.75,25357.25,25367.75,5996 +1770001200,25366.75,25386.75,25315,25332.75,6636 +1770003000,25333.75,25343.5,25262.75,25278.75,8594 +1770004800,25281.5,25332.25,25216.25,25310.5,9508 +1770006600,25309.5,25376,25307.25,25341.75,5215 +1770008400,25341.5,25348.5,25266,25273.75,5382 +1770010200,25274.25,25282.75,25235.75,25250.75,6182 +1770012000,25250,25274,25185.75,25246.25,6840 +1770013800,25244,25257,25180.25,25232,5505 +1770015600,25233,25307,25233,25300.75,7150 +1770017400,25303,25351,25276.25,25348.5,5203 +1770019200,25348.5,25402.75,25340.5,25390.5,6963 +1770021000,25391,25426,25379.75,25401.75,4776 +1770022800,25401.5,25458.5,25355.75,25438.75,6954 +1770024600,25436.75,25463,25432.5,25454,3557 +1770026400,25453.25,25473.5,25435.25,25448.75,3187 +1770028200,25447.5,25452.5,25391.25,25406.5,4004 +1770030000,25407.75,25458.5,25401,25458.25,3803 +1770031800,25456,25491.25,25440,25452.25,4352 +1770033600,25451,25514.75,25450,25509.75,7152 +1770035400,25509.25,25527.25,25475.75,25487.75,5184 +1770037200,25486.75,25501.75,25456,25478.5,6065 +1770039000,25476.75,25540,25457.75,25529.25,6592 +1770040800,25529.75,25547.25,25520.25,25542.25,9785 +1770042600,25542.5,25799.5,25539.75,25749.25,81826 +1770044400,25746.75,25912.25,25733,25866,48711 +1770046200,25865.5,25906.5,25815.75,25840.5,33827 +1770048000,25840.25,25898.75,25803,25893,25031 +1770049800,25892.75,25905.25,25836,25893.5,20623 +1770051600,25893.5,25924.5,25888.5,25915.5,17682 +1770053400,25915.5,25941.75,25901.25,25923.5,12809 +1770055200,25923.75,25936.75,25897.5,25911.5,10619 +1770057000,25912,25949.5,25907.5,25941.75,11945 +1770058800,25941.75,25945,25919,25922,9839 +1770060600,25922.25,25922.25,25841.5,25847,17840 +1770062400,25847.25,25900,25821.75,25864.25,27938 +1770064200,25864,25867.5,25831.75,25856.5,31020 +1770066000,25856.75,25896,25835.75,25884.5,13740 +1770067800,25884,25891.75,25866,25873.25,2618 +1770073200,25876.5,25940.5,25866.5,25938.25,3483 +1770075000,25937.75,25977,25932,25948.25,3306 +1770076800,25947.75,25984.75,25913.5,25973.25,3460 +1770078600,25972.25,25977.25,25943.5,25953,2007 +1770080400,25954,25990.75,25952,25973.75,2834 +1770082200,25972.25,25977,25948,25960.25,2270 +1770084000,25959,25960,25920.25,25926.75,2687 +1770085800,25924.75,25935.25,25900.5,25928.75,2736 +1770087600,25926.5,25948.25,25913,25939.25,1931 +1770089400,25937.75,25964.75,25928,25956.5,1673 +1770091200,25955.75,25976.25,25953,25960.75,1123 +1770093000,25962,25988,25962,25980.5,1352 +1770094800,25980.5,25986.25,25952,25968.75,1440 +1770096600,25970,25996.75,25965.5,25986.25,1279 +1770098400,25987.75,26001.75,25973.5,25986,1878 +1770100200,25985.75,26007.25,25982.5,25992.25,2051 +1770102000,25991.25,26003.25,25974.25,25987.75,1918 +1770103800,25988,26027.75,25983.5,26012.5,2528 +1770105600,26012,26024,25990.5,26002.75,3575 +1770107400,26002.5,26004.5,25970.25,25977.75,2468 +1770109200,25977,26009.75,25958.25,25963.5,3208 +1770111000,25965,25979,25958.25,25969.25,1719 +1770112800,25970.5,25990,25967,25971.75,1377 +1770114600,25971,25971,25944.75,25955.75,1978 +1770116400,25955.75,25965.25,25940.25,25946.5,1915 +1770118200,25946.5,25963.75,25935,25945.5,2366 +1770120000,25945.25,25988.5,25923.5,25986.25,3857 +1770121800,25986.25,25996.25,25978,25981.75,2829 +1770123600,25983,26003.5,25975.75,25991.5,3598 +1770125400,25991.5,25999.5,25961.5,25967.25,4242 +1770127200,25967,25976.75,25927.5,25934,7700 +1770129000,25934.75,25952.25,25623.25,25633,91536 +1770130800,25632.75,25646.75,25470.25,25546,84756 +1770132600,25546.5,25631.5,25481.5,25617.5,54094 +1770134400,25617.5,25619.75,25493.75,25497,40262 +1770136200,25497.5,25534.25,25467.75,25491.25,35301 +1770138000,25491.5,25502.5,25401.25,25415,36664 +1770139800,25414.25,25427.75,25345,25387.25,35201 +1770141600,25386.5,25423.5,25312.5,25331.75,31863 +1770143400,25331,25331,25245.5,25245.5,25906 +1770145200,25245.5,25359.25,25219,25295.25,40635 +1770147000,25294.25,25329,25234.5,25316.25,31753 +1770148800,25316.25,25343,25269.5,25330.75,24511 +1770150600,25330.25,25459,25329.25,25445.5,44272 +1770152400,25445.5,25477,25380.5,25425.5,20987 +1770154200,25424.75,25427.75,25400.25,25421.25,7076 +1770159600,25387.5,25442,25362,25395,5191 +1770161400,25397.25,25433.75,25385,25428,2067 +1770163200,25427.75,25435.75,25390.25,25407.25,3417 +1770165000,25409.75,25429.5,25375.75,25376.5,2301 +1770166800,25377.5,25452,25377.5,25444.75,4173 +1770168600,25444.25,25454.75,25414.5,25440.75,2430 +1770170400,25441.5,25473.75,25414,25425.5,3103 +1770172200,25423.25,25437.25,25399.5,25412.25,2033 +1770174000,25412.75,25436.5,25402.25,25423.5,2165 +1770175800,25423,25451.75,25411.5,25433.25,1985 +1770177600,25433.5,25439.5,25418,25423.25,1055 +1770179400,25425,25448,25423.5,25433.75,1402 +1770181200,25434.5,25438.25,25416.5,25431.75,1045 +1770183000,25432,25443.25,25408.75,25443,1316 +1770184800,25442.5,25465.25,25435.5,25456,1894 +1770186600,25456,25489.75,25447.75,25471.5,2460 +1770188400,25470.75,25499,25469.25,25491.25,1973 +1770190200,25490,25514.25,25474.75,25503,2960 +1770192000,25502.25,25509.5,25410,25412.75,5319 +1770193800,25412.25,25455.75,25400.75,25426.5,4013 +1770195600,25427.75,25449.5,25358,25382.25,5457 +1770197400,25382.75,25407.25,25354.5,25403.75,3327 +1770199200,25402.25,25449.25,25395.25,25443.5,4127 +1770201000,25443.75,25466.25,25434.5,25449.5,3651 +1770202800,25450.75,25462.25,25436.75,25449.75,1973 +1770204600,25449.5,25483.5,25445.25,25474.25,3960 +1770206400,25474.75,25490.5,25419.5,25430.5,3367 +1770208200,25430.5,25448,25396.75,25405.75,4266 +1770210000,25406.25,25416.75,25369.5,25394.25,5537 +1770211800,25391.75,25418,25342,25358,8889 +1770213600,25356.25,25388.5,25325,25386,11489 +1770215400,25385.5,25390,25186,25194.25,85490 +1770217200,25194.25,25305,25108,25248.5,71744 +1770219000,25248,25271,25119.5,25151.5,53842 +1770220800,25152.25,25171.5,25041.5,25131.5,46842 +1770222600,25130.75,25136.75,24928,25035.5,42954 +1770224400,25035.75,25057.5,24874,24889.5,39756 +1770226200,24889,24947,24783.5,24874.25,45025 +1770228000,24873.75,24950,24819,24941.25,33688 +1770229800,24942,24959.75,24833.75,24925,34990 +1770231600,24923.5,24967.75,24863.75,24963.5,31177 +1770233400,24963.25,25115.5,24959.5,25106.25,41169 +1770235200,25106,25123.75,25020.5,25059.75,26213 +1770237000,25059.25,25098.5,24979,24994.5,33642 +1770238800,24998,25063.5,24876,25043.25,25142 +1770240600,25042.25,25181.25,25036.25,25116.25,12789 +1770246000,25061.75,25114,25055,25095.5,3568 +1770247800,25093.75,25125,25042,25067,2814 +1770249600,25067.5,25121,25030.75,25113.25,3755 +1770251400,25114.5,25135.5,25102.25,25107.25,2267 +1770253200,25109.25,25169,25099.25,25127,4595 +1770255000,25133,25153.5,25116.5,25122.75,1927 +1770256800,25124,25135,24959.25,25059.75,7618 +1770258600,25059.5,25094.5,24959.75,24961.75,6170 +1770260400,24962,25037,24948.25,25013.75,5142 +1770262200,25016,25018.5,24929.75,24947.5,4237 +1770264000,24949,24985.25,24915.75,24950,3592 +1770265800,24949.25,25027,24940.75,25009.5,2816 +1770267600,25012,25023.5,24963.75,25002.5,2350 +1770269400,25002.75,25045.5,24983.25,24996.75,2748 +1770271200,24996.75,25052.75,24992.5,25028.75,2595 +1770273000,25026,25077.25,25021.75,25073,2575 +1770274800,25072.5,25089.75,25055.25,25081,2438 +1770276600,25078.75,25089.75,25041.25,25044.75,3286 +1770278400,25043.75,25123.75,25043.25,25092.75,5975 +1770280200,25092.25,25113.5,24998,24998.25,5916 +1770282000,25000,25072,24978.75,25071.75,6417 +1770283800,25070,25096.75,25011,25030.75,3862 +1770285600,25031,25092,25022.5,25084.75,2961 +1770287400,25086.25,25088.25,25026.75,25033.75,3036 +1770289200,25033.75,25065,25011.5,25022,2826 +1770291000,25022,25034.25,24991,25028.25,3923 +1770292800,25031.5,25056.5,24880.75,24903.5,8467 +1770294600,24903.5,24917.75,24707.5,24793.5,22040 +1770296400,24792.5,24839.25,24771.25,24791.5,11077 +1770298200,24793.25,24869.25,24758.75,24767.75,16510 +1770300000,24768.25,24838.75,24725.25,24770.75,19392 +1770301800,24770.25,24960.75,24652,24769.25,96699 +1770303600,24769,24800.75,24550,24577.75,76302 +1770305400,24578.5,24700.25,24552.75,24634,53668 +1770307200,24635,24783.5,24543.25,24780,48489 +1770309000,24780.25,24856.5,24730.25,24829,44751 +1770310800,24829.5,24864.75,24722.25,24838,28726 +1770312600,24839.25,24887.5,24768,24782.25,26619 +1770314400,24783.75,24834.5,24710.5,24732.75,23496 +1770316200,24732.5,24773.5,24662,24700.25,20638 +1770318000,24700.25,24839.25,24684,24764,23996 +1770319800,24765,24765,24672.5,24712,23984 +1770321600,24711.75,24808,24630.5,24638,29417 +1770323400,24637.75,24679,24567.75,24638.25,46441 +1770325200,24638.5,24720,24530,24545,29220 +1770327000,24544.75,24547,24407.25,24425.25,12772 +1770332400,24416,24474,24358.75,24425.75,7591 +1770334200,24425.75,24434.5,24294,24336,8252 +1770336000,24334.75,24376.75,24239.75,24368.5,10271 +1770337800,24368.25,24409.25,24343.75,24400,8001 +1770339600,24401,24439.25,24340.75,24362,7763 +1770341400,24365,24536,24365,24531.25,6824 +1770343200,24531,24571,24520.5,24557,6234 +1770345000,24556.25,24579.5,24510.75,24534.25,3981 +1770346800,24534.25,24565.5,24503,24522.5,2940 +1770348600,24522.25,24553,24472.25,24528.25,3437 +1770350400,24527.5,24527.5,24486.25,24491.5,1651 +1770352200,24493,24496.75,24425.25,24454.5,3566 +1770354000,24456,24491.5,24430.75,24491,3089 +1770355800,24490,24597.25,24488,24582.75,3652 +1770357600,24582,24611.75,24577,24596.75,2631 +1770359400,24595.75,24613.75,24540.25,24547.75,2721 +1770361200,24546.75,24577.25,24506,24572.5,3592 +1770363000,24572.5,24578.25,24528.5,24557.25,3089 +1770364800,24556.75,24590.75,24490.75,24551,6046 +1770366600,24551,24606,24529.75,24583.75,4529 +1770368400,24584,24726.5,24562.25,24721.75,9003 +1770370200,24721.75,24783.75,24720,24750.75,8932 +1770372000,24749.5,24753,24713.75,24718.5,4546 +1770373800,24719.5,24798.5,24712,24794.75,4850 +1770375600,24793,24833.25,24789,24812.25,6979 +1770377400,24811,24873.25,24809.5,24855,6334 +1770379200,24854,24860.5,24783.5,24794,6739 +1770381000,24793,24824,24761,24782,5337 +1770382800,24782.75,24848.75,24758.25,24820.5,8073 +1770384600,24820.5,24851.75,24776.75,24799.75,10641 +1770386400,24797,24817.75,24748,24760.5,10909 +1770388200,24760.5,24984,24700.75,24850.75,94577 +1770390000,24856.75,24916.25,24743.25,24903.25,69855 +1770391800,24904.5,24962.25,24819.75,24895.75,44940 +1770393600,24895.25,25036.25,24880.5,25006.75,37795 +1770395400,25006.75,25051.75,24979,25000.75,30768 +1770397200,25001,25074.25,24986.5,25069.25,22832 +1770399000,25070,25108.75,25037,25092.25,22306 +1770400800,25092.75,25124,25074,25090,18438 +1770402600,25089.75,25110.25,25080.25,25084.5,11896 +1770404400,25084.25,25107.25,25065.25,25105,12266 +1770406200,25105.5,25108.75,25069.25,25070.75,11908 +1770408000,25070.25,25127,25052.75,25109.75,14647 +1770409800,25109.5,25222,25099.5,25146.75,45211 +1770411600,25146.25,25164,25108.5,25111.25,14781 +1770413400,25111.25,25113.75,25090,25107.75,4531 +1770591600,25153.75,25266,25153.75,25235.5,4125 +1770593400,25236.75,25294.5,25223.25,25276.75,4160 +1770595200,25275,25346.5,25269.25,25294.5,7145 +1770597000,25294.5,25329.5,25258,25262.75,3427 +1770598800,25263.75,25266,25235,25236.25,4149 +1770600600,25236,25262.5,25194.5,25217.75,3996 +1770602400,25216.5,25251,25208.75,25226.25,2757 +1770604200,25226.25,25263.75,25221.25,25227.75,2386 +1770606000,25228,25242,25215,25215,1555 +1770607800,25215,25228.5,25188.75,25189.25,2706 +1770609600,25189.5,25223,25188.75,25214,1723 +1770611400,25213.75,25213.75,25179.5,25187,1841 +1770613200,25187.5,25222.25,25176.5,25210,1760 +1770615000,25210.25,25228,25191,25215.25,2210 +1770616800,25216,25222,25159,25166.75,3975 +1770618600,25166.75,25200.75,25156.5,25166.75,2711 +1770620400,25167,25181.25,25132,25141.25,2908 +1770622200,25139.5,25174.5,25120.75,25159.75,2365 +1770624000,25158.25,25215.25,25154.5,25181.25,4527 +1770625800,25180,25189.75,25148.25,25161,3000 +1770627600,25160.5,25185.25,25144.25,25156.75,2720 +1770629400,25155.75,25162.5,25073,25089,4810 +1770631200,25088.25,25093.75,25035,25038.5,4879 +1770633000,25039.5,25055,24968.5,25044,10386 +1770634800,25045.75,25070.75,25018.75,25065.75,3534 +1770636600,25064.75,25071.75,25033.75,25047.5,2993 +1770638400,25049.25,25100.25,25015.25,25091,4994 +1770640200,25091,25104,25072.75,25101,3744 +1770642000,25101,25155.75,25100,25121.75,6221 +1770643800,25120.75,25123.5,25074.25,25079,5855 +1770645600,25080,25094.25,25037.75,25057.75,12148 +1770647400,25057.75,25188.5,24955.5,25113.25,77023 +1770649200,25112.25,25254,25102.75,25181.5,37867 +1770651000,25182.75,25329,25181.5,25312.25,31053 +1770652800,25311.5,25358.25,25305.75,25355.75,24476 +1770654600,25355.75,25404,25340,25391,24612 +1770656400,25390.75,25416.5,25378.5,25384,19815 +1770658200,25384.5,25401.25,25349.5,25355.25,16978 +1770660000,25355,25381.75,25312,25342.75,23371 +1770661800,25342.5,25388.75,25330.5,25369.5,14778 +1770663600,25370,25423.25,25363.75,25418.25,13694 +1770665400,25418.75,25428.75,25397,25399,10759 +1770667200,25399.25,25413,25354.75,25364.25,14751 +1770669000,25364,25392.25,25332.25,25337.75,34732 +1770670800,25338.25,25374.75,25334.25,25365.25,10573 +1770672600,25364.75,25372.5,25358.75,25361.5,2572 +1770678000,25363,25395.5,25341,25352.75,2971 +1770679800,25352.5,25373,25328,25344.25,3025 +1770681600,25344.75,25362.75,25315,25326.5,3280 +1770683400,25326.75,25342.5,25310,25335.25,2964 +1770685200,25335.5,25342,25313.5,25317,3004 +1770687000,25317,25352,25300,25334.75,4597 +1770688800,25334,25336,25308.75,25320.75,2054 +1770690600,25320.25,25323,25287.25,25306.25,2497 +1770692400,25307,25309.25,25278.5,25289.75,1954 +1770694200,25290,25313.75,25287.25,25300.25,1619 +1770696000,25299,25323,25298.75,25321.75,1233 +1770697800,25321,25348,25314.5,25344.5,1844 +1770699600,25345.25,25347,25312,25315.25,1681 +1770701400,25314.25,25358.25,25311.75,25351.75,2430 +1770703200,25352.5,25354.25,25310,25319.5,1922 +1770705000,25318.5,25327,25291.75,25313.25,1749 +1770706800,25314.25,25340,25307,25332.5,2245 +1770708600,25331.25,25349,25326.75,25348.5,1297 +1770710400,25349.75,25367,25322.75,25341.75,3745 +1770712200,25341.25,25353,25326,25334.25,2513 +1770714000,25335,25407.5,25334.25,25396.25,3953 +1770715800,25395.5,25398.25,25354.25,25364,2256 +1770717600,25363.75,25367.5,25341.75,25362.75,2974 +1770719400,25362.25,25374.25,25343,25355.25,2619 +1770721200,25355,25363.5,25334,25352.75,2735 +1770723000,25354.25,25373.75,25351.75,25370,1914 +1770724800,25369.75,25415,25369.25,25414.75,3073 +1770726600,25414.75,25421.5,25337,25339.25,6068 +1770728400,25339,25342,25292.25,25330,7560 +1770730200,25329.75,25374.75,25301.5,25372.75,8445 +1770732000,25372.75,25398,25367.25,25376.25,8008 +1770733800,25376.5,25410,25255.75,25392.25,67420 +1770735600,25392.5,25447.25,25357.75,25401.5,44846 +1770737400,25400.5,25438.75,25348,25375,28916 +1770739200,25375,25400.25,25331.25,25351.25,26425 +1770741000,25350.25,25366.75,25316.25,25327,24538 +1770742800,25327.25,25385.5,25304,25367.75,20344 +1770744600,25367.25,25397.75,25353,25383.75,12465 +1770746400,25383.5,25386,25288.5,25292.5,22186 +1770748200,25292,25322.75,25270.75,25312.5,26330 +1770750000,25312.5,25323.25,25275,25300,16775 +1770751800,25299.75,25313,25274.5,25294.5,12953 +1770753600,25292.5,25296.75,25244,25254.25,17304 +1770755400,25254.25,25268.5,25198.25,25219.75,34883 +1770757200,25219.75,25240,25208,25231.5,8803 +1770759000,25232.5,25258,25231,25257.25,2698 +1770764400,25259,25287.75,25252.75,25279,2096 +1770766200,25277.5,25284.5,25267.75,25272.75,1552 +1770768000,25273.5,25286.25,25266.25,25276.75,1475 +1770769800,25277.75,25297,25276.5,25290.5,1111 +1770771600,25291,25314.75,25290.25,25306.25,1865 +1770773400,25305,25326.25,25300.25,25316.25,1909 +1770775200,25315.75,25330,25308,25320.25,1924 +1770777000,25319.75,25327.5,25306.75,25322.25,1265 +1770778800,25322.25,25325.75,25303.25,25322.75,1304 +1770780600,25323,25345.5,25317,25337.75,1708 +1770782400,25338.5,25340,25313,25313.75,1334 +1770784200,25314.25,25317.5,25295.75,25306.75,1153 +1770786000,25305.5,25325.75,25302.5,25304.75,1209 +1770787800,25304.5,25306.75,25278.75,25287.5,1880 +1770789600,25287.75,25316,25273.5,25274.75,2157 +1770791400,25275.5,25286,25267.5,25270.75,1212 +1770793200,25270.25,25290,25253,25283.75,2238 +1770795000,25284.25,25285.5,25260.75,25271,1323 +1770796800,25271,25278.5,25209.75,25237,4052 +1770798600,25238.25,25265.5,25238.25,25250.25,1899 +1770800400,25250,25279,25236.5,25254.5,2964 +1770802200,25255.75,25257.25,25204,25205.25,3139 +1770804000,25204.25,25206,25146.25,25190.25,6141 +1770805800,25190.75,25207.5,25166.75,25207.5,2752 +1770807600,25207.5,25248,25205.75,25247.75,2919 +1770809400,25248.5,25250,25207.25,25209,3551 +1770811200,25210,25276,25206,25252.75,4444 +1770813000,25253.75,25259.25,25222.75,25247.5,3018 +1770814800,25245.75,25270.5,25236.25,25238,3188 +1770816600,25251.25,25452,25238.75,25444.25,24325 +1770818400,25443.5,25446.5,25407.75,25418.75,13072 +1770820200,25418.5,25465.25,25290,25305.25,71531 +1770822000,25306.5,25343.25,25058.25,25077.25,73344 +1770823800,25077,25271.5,25068.75,25244,49003 +1770825600,25244.25,25275,25181.75,25193,28379 +1770827400,25193,25256.75,25175,25180.75,22516 +1770829200,25180.75,25298.25,25141.75,25289.5,26119 +1770831000,25290,25325,25255.25,25263.75,20813 +1770832800,25264.5,25280.25,25200.75,25276.5,22582 +1770834600,25277,25312.5,25254.5,25301.25,18454 +1770836400,25302,25360.5,25257.75,25348.75,18804 +1770838200,25349,25356.5,25281.75,25309,16226 +1770840000,25308.75,25322.5,25284,25284.75,11534 +1770841800,25285,25321.5,25271.75,25278.5,28411 +1770843600,25278.75,25308,25268,25286.5,9729 +1770845400,25288,25296.25,25277.25,25278.75,2911 +1770850800,25289,25296.5,25237.25,25239.25,2792 +1770852600,25239.25,25246.25,25206,25235.25,3129 +1770854400,25233.25,25254.75,25214.25,25230.25,2772 +1770856200,25231,25273,25229.25,25265.25,2072 +1770858000,25266.25,25288.25,25242.5,25282.75,2423 +1770859800,25280.25,25314.75,25274,25301,2656 +1770861600,25301.75,25310.5,25268.75,25282,2021 +1770863400,25283,25299.25,25269,25293.5,1387 +1770865200,25292.5,25306.25,25282,25306.25,1417 +1770867000,25306.25,25320.75,25303.75,25310,1312 +1770868800,25311.5,25339.5,25303,25338,1878 +1770870600,25338,25338,25316.25,25326.5,1093 +1770872400,25328,25343.5,25327.5,25334.25,1054 +1770874200,25333,25344.75,25327.75,25337,1035 +1770876000,25338.5,25344.5,25312.5,25320.25,1609 +1770877800,25322,25332.5,25292,25319.75,2302 +1770879600,25319.25,25357.25,25313,25351.25,2118 +1770881400,25351.25,25359.25,25342,25351,1509 +1770883200,25350.25,25369.25,25339,25345.75,3229 +1770885000,25344.5,25360.5,25324.75,25353.5,2025 +1770886800,25352.75,25364.25,25341.75,25349.5,1856 +1770888600,25349,25361.5,25330,25355.75,1690 +1770890400,25354.75,25374,25334,25340.5,2340 +1770892200,25342.25,25351.75,25338.5,25349.75,1399 +1770894000,25349.75,25370.25,25338.25,25367.5,1895 +1770895800,25366.25,25370.5,25342.5,25366.5,1638 +1770897600,25365.75,25369,25343,25365,2115 +1770899400,25364,25384,25351.75,25356.75,2951 +1770901200,25356.25,25358.5,25320.25,25342.25,3991 +1770903000,25342.75,25419.75,25331.25,25395.75,9366 +1770904800,25396.25,25400.25,25346,25346.75,7701 +1770906600,25346.25,25392.5,25186.25,25208.25,71577 +1770908400,25208.25,25260.25,25169.75,25232.25,47820 +1770910200,25232.5,25253.75,25006.5,25010.25,52961 +1770912000,25011,25031.75,24811.25,24818.75,63989 +1770913800,24819,24921.75,24805.75,24878.5,52103 +1770915600,24878,24924,24831.25,24871.25,37546 +1770917400,24871,24940.75,24823.75,24825.25,29826 +1770919200,24825.5,24881.75,24800.25,24841.75,32082 +1770921000,24842.25,24929.75,24824.75,24905.5,28972 +1770922800,24906.25,24928,24846.5,24871.75,28698 +1770924600,24870.75,24943.75,24870.5,24898.5,28095 +1770926400,24899.75,24912.75,24797,24805.5,27166 +1770928200,24804.5,24834.5,24721.5,24763.5,54518 +1770930000,24764.5,24823.25,24743.75,24823.25,16593 +1770931800,24823.25,24839.75,24817.75,24822,5088 +1770937200,24842.25,24856.75,24797.75,24841,5241 +1770939000,24842.25,24849.5,24744.75,24824,7446 +1770940800,24820,24864.75,24765.5,24781.5,7437 +1770942600,24781.25,24796,24709.75,24731.25,7722 +1770944400,24731.25,24820,24730.25,24796.75,7112 +1770946200,24796.75,24821.25,24765,24786.25,4518 +1770948000,24788.25,24825.5,24788.25,24813,3396 +1770949800,24813.75,24832.25,24794,24802.75,2345 +1770951600,24803.75,24820.75,24769.5,24776.25,2004 +1770953400,24775.5,24796.5,24745.25,24750.25,2045 +1770955200,24750.5,24802.5,24744.5,24784,1976 +1770957000,24783.5,24787.75,24753,24757.25,1648 +1770958800,24757.75,24771,24704.75,24707,3159 +1770960600,24707.5,24736.75,24690.75,24712.5,3807 +1770962400,24711.75,24731,24677.5,24686.5,3610 +1770964200,24686.75,24724.5,24642.25,24714.25,4897 +1770966000,24713.5,24762.25,24711.25,24738.5,4507 +1770967800,24739,24750.5,24715,24747,3132 +1770969600,24746.75,24776,24675,24744.75,7808 +1770971400,24743,24785.5,24716,24775.25,4697 +1770973200,24775.5,24807,24732,24795.5,4728 +1770975000,24795.5,24808,24766,24774,4607 +1770976800,24773.25,24799.5,24759.5,24788.25,3187 +1770978600,24788.5,24793.25,24727.5,24729.75,3717 +1770980400,24730.75,24738.5,24650.5,24665.5,8148 +1770982200,24663,24723,24624,24721.25,6566 +1770984000,24721.5,24745.75,24670.5,24708,5855 +1770985800,24707.75,24734.75,24667.25,24695.5,6213 +1770987600,24694,24719.25,24620.5,24706.25,12066 +1770989400,24706,24823.25,24695.5,24781.5,26561 +1770991200,24780.75,24820,24713.5,24742,16624 +1770993000,24743,24849.5,24578.75,24699,114040 +1770994800,24697.5,24870.5,24692.25,24848.5,61288 +1770996600,24848.75,24928.5,24721,24810.25,46264 +1770998400,24811,24888.75,24762.75,24851.25,32715 +1771000200,24851,24934.5,24810.5,24894.5,25813 +1771002000,24894.25,24969.75,24883.5,24950,22719 +1771003800,24950.25,24993.5,24932.25,24938.5,19860 +1771005600,24939,24991.5,24900.75,24954.75,22754 +1771007400,24955,24995.5,24923,24939.75,18051 +1771009200,24940.5,24968.5,24912,24924,16942 +1771011000,24924.5,24949.25,24848.75,24852.75,21231 +1771012800,24852.25,24890.5,24754.75,24764.75,25521 +1771014600,24766,24812,24731.75,24802,49502 +1771016400,24802.5,24828,24776,24781.75,12969 +1771018200,24782.5,24795,24771,24773.5,2376 +1771196400,24789.75,24834.75,24754.5,24818,4772 +1771198200,24818.75,24838.75,24793.25,24836.25,2190 +1771200000,24831.75,24847.75,24810.5,24840.25,2333 +1771201800,24838.75,24849.25,24827.25,24834.25,1242 +1771203600,24835,24847,24822.25,24835.25,1264 +1771205400,24835.25,24868.75,24827.75,24861,1494 +1771207200,24860.5,24872.5,24838.25,24844.25,1460 +1771209000,24845,24850.5,24827.5,24832,836 +1771210800,24832.75,24836.5,24815,24817.5,1135 +1771212600,24817,24825.25,24808.25,24823.5,768 +1771214400,24824.25,24839.75,24820,24836.75,955 +1771216200,24837,24840,24821.25,24825.5,498 +1771218000,24825.25,24828,24813.75,24826.75,584 +1771219800,24826,24827.5,24794.25,24811,1028 +1771221600,24811,24819,24793.75,24811.5,979 +1771223400,24809.75,24827.25,24799.5,24823.75,844 +1771225200,24822.25,24864,24821.5,24853.25,1679 +1771227000,24853.5,24874,24847.25,24861.5,1050 +1771228800,24862.25,24897.5,24841,24874,2378 +1771230600,24873.75,24904,24852.75,24894.75,1973 +1771232400,24895.75,24922.25,24888,24910.75,1671 +1771234200,24909,24919,24906.5,24911.25,976 +1771236000,24909.75,24911.5,24879,24885.5,1333 +1771237800,24886.75,24899.75,24868.25,24878.25,1387 +1771239600,24878.5,24879.25,24842.5,24869,1448 +1771241400,24869,24874.75,24851,24863.25,864 +1771243200,24863.25,24880.5,24847.75,24877.75,1187 +1771245000,24877.5,24877.5,24852.25,24869.5,1023 +1771246800,24869.75,24871.5,24853.75,24864.5,911 +1771248600,24863,24875.75,24844.25,24844.25,1399 +1771250400,24844.25,24844.25,24754.75,24764,7465 +1771252200,24762.75,24782.75,24692.75,24768,15343 +1771254000,24768,24797.5,24709.75,24709.75,9241 +1771255800,24709,24731.5,24678.5,24692.25,10400 +1771257600,24692.25,24753.5,24683.75,24727.5,7927 +1771259400,24727.5,24741.75,24670.75,24728.75,7501 +1771261200,24728,24746,24713.5,24743.25,3618 +1771263000,24744,24770.75,24734.75,24747.25,3637 +1771282800,24746.25,24781.75,24739,24777.75,2407 +1771284600,24777.5,24842.5,24777.5,24817.75,3689 +1771286400,24818.75,24834.75,24784,24826.25,3809 +1771288200,24824.75,24830,24774.25,24788.25,3174 +1771290000,24790.5,24824.25,24777.25,24782.25,2953 +1771291800,24782.75,24797,24651,24669,8222 +1771293600,24666.5,24686,24617.5,24675,6788 +1771295400,24675.5,24684.25,24651.75,24662,3337 +1771297200,24662,24665.5,24594.75,24623,5133 +1771299000,24622,24622.5,24573.25,24609.25,4289 +1771300800,24611,24630,24606.75,24624.25,1652 +1771302600,24624.25,24625,24593,24623.5,1557 +1771304400,24623.75,24626,24567.5,24598.5,2464 +1771306200,24600.25,24611.25,24558.25,24582.75,3046 +1771308000,24582.75,24633.75,24582.75,24610.25,2151 +1771309800,24610.25,24641,24602,24627.25,2384 +1771311600,24628,24630.25,24584.5,24591.5,2604 +1771313400,24594.75,24663.75,24584,24660,3861 +1771315200,24659.75,24726.75,24651.5,24686.5,5844 +1771317000,24686.25,24690,24623.75,24639.5,3743 +1771318800,24641.25,24680,24636.75,24671,3921 +1771320600,24673,24695.5,24667.25,24686.75,2080 +1771322400,24687.5,24697.5,24647,24661.5,1683 +1771324200,24661,24661,24590,24607.5,3865 +1771326000,24606.75,24623,24572.25,24618.75,3594 +1771327800,24618.75,24638,24600.25,24623.75,2572 +1771329600,24622.75,24666.75,24609.25,24619,3688 +1771331400,24620.25,24621,24577.75,24584.5,3513 +1771333200,24584.25,24622.5,24518,24605,11215 +1771335000,24607.75,24705.25,24577,24612,12582 +1771336800,24613,24671.25,24611.5,24658.25,8964 +1771338600,24659.25,24815.75,24475,24485.75,85116 +1771340400,24483.75,24641,24462.25,24527.5,59392 +1771342200,24526,24603.75,24449.25,24600.25,54503 +1771344000,24599.25,24796.75,24593.25,24727.75,45527 +1771345800,24726.5,24788,24693.25,24759.25,30353 +1771347600,24759,24764.5,24668.5,24755,21350 +1771349400,24755.75,24759.25,24608.75,24697.5,30517 +1771351200,24698,24785.25,24649.25,24768.25,29291 +1771353000,24768.25,24874.75,24750.5,24845,26360 +1771354800,24845.5,24867.25,24826.5,24836.25,21950 +1771356600,24836.5,24889.75,24807.75,24815,21065 +1771358400,24815,24841.75,24765.75,24773.5,25286 +1771360200,24773,24795.75,24735.75,24776.75,37566 +1771362000,24776.75,24818.5,24765.5,24789,13239 +1771363800,24787,24788.75,24755.25,24768.25,4220 +1771369200,24773.75,24783.25,24723.5,24743.5,3240 +1771371000,24744.5,24755.5,24700.75,24711,3481 +1771372800,24711.25,24754.75,24708.5,24738.75,3405 +1771374600,24739.75,24752.75,24714,24727,3097 +1771376400,24724.75,24742,24709.5,24718.25,2494 +1771378200,24721,24746.25,24709.5,24744.5,1399 +1771380000,24745.75,24762,24736,24749.25,1486 +1771381800,24749.25,24770.75,24749.25,24758,1378 +1771383600,24758.75,24770,24736.5,24747.5,1292 +1771385400,24747.75,24798.75,24746,24794.25,1784 +1771387200,24794,24818.25,24783.25,24813.5,1997 +1771389000,24812.75,24840,24811,24836.25,2119 +1771390800,24835,24840,24823.25,24830.75,995 +1771392600,24831,24847,24820,24825.5,1139 +1771394400,24826,24830.75,24809,24824.75,1623 +1771396200,24824.75,24846.75,24812.5,24823.5,1498 +1771398000,24823,24828.75,24802,24822.25,1297 +1771399800,24822.25,24842,24819.75,24834.75,1400 +1771401600,24833.5,24915.25,24833.5,24895.5,7516 +1771403400,24896.5,24916,24890,24903.5,3193 +1771405200,24903.25,24926.75,24899.75,24919.75,3264 +1771407000,24920,24941.5,24905.5,24909,3242 +1771408800,24910,24938,24908,24933,2274 +1771410600,24933.75,24940.5,24913.75,24921.75,2462 +1771412400,24921.75,24928,24896.5,24907.5,2121 +1771414200,24907.5,24916.5,24889.75,24895,2677 +1771416000,24894.5,24962.5,24894.25,24900.75,7788 +1771417800,24902,24903.75,24844,24889.5,6391 +1771419600,24890.5,24901.25,24867,24895.25,4472 +1771421400,24896,24921.75,24817.25,24828,9683 +1771423200,24828.75,24848.25,24808.5,24809,7991 +1771425000,24809.5,24958.5,24752,24940.75,87225 +1771426800,24941,25074,24937.5,25058,54520 +1771428600,25057.25,25099.75,25021.5,25086.75,30068 +1771430400,25086.5,25115.75,25077.25,25093.5,21892 +1771432200,25094,25117.25,25057.5,25061.5,22404 +1771434000,25061.25,25128.25,25058.75,25090,22987 +1771435800,25089.5,25114.25,25069.75,25098.25,15431 +1771437600,25097.75,25127.25,25051,25063,17300 +1771439400,25063.25,25076.75,24981.75,25027.5,24511 +1771441200,25025.75,25036.75,24985.25,24991.75,21949 +1771443000,24992.5,25000.25,24862,24883,35223 +1771444800,24884,24920.75,24856,24875.5,26367 +1771446600,24875.5,24998,24870.75,24957.5,40688 +1771448400,24957.5,24967,24928.75,24938.75,10855 +1771450200,24938.25,24950.75,24926.5,24936.5,2491 +1771455600,24943.5,24995,24942.25,24980.75,3341 +1771457400,24982,24989,24962.25,24964.5,1893 +1771459200,24964.5,24974,24916.25,24925,3240 +1771461000,24927.5,24951.25,24921,24948,1794 +1771462800,24946.75,24994.5,24939.75,24961.5,3032 +1771464600,24962,24973.5,24937.75,24972.5,1979 +1771466400,24972.75,24985.25,24953.5,24982.5,1569 +1771468200,24983.25,24988.25,24970,24978.75,1033 +1771470000,24980,24996.75,24975.5,24995.5,1134 +1771471800,24994.5,24999.5,24966,24984,1459 +1771473600,24985.5,24994.25,24973,24973.5,963 +1771475400,24974,24983.25,24953.5,24956,1011 +1771477200,24957,24975.5,24940.75,24973.5,1319 +1771479000,24973.25,25005.5,24973,24996.5,1529 +1771480800,24996,25004,24988.25,24998.75,1031 +1771482600,24998.25,25023.5,24997,25018.5,2164 +1771484400,25019.5,25045,25008,25041.25,1842 +1771486200,25041.25,25047.25,25018.25,25020.75,1691 +1771488000,25019.75,25054,25011.75,25039.25,3165 +1771489800,25040,25049,24946,24954.25,4440 +1771491600,24955,24973,24928.75,24933.75,3932 +1771493400,24934.5,24948.5,24850.5,24894.25,5908 +1771495200,24892.5,24902.75,24831.25,24840.25,5516 +1771497000,24839.75,24870.25,24825,24854.25,4145 +1771498800,24855,24882.75,24836.25,24874.25,2831 +1771500600,24874.5,24885.75,24843.75,24878.5,2625 +1771502400,24877.75,24897,24815,24880.75,5179 +1771504200,24879.5,24895.5,24865.25,24868,3190 +1771506000,24869,24878,24810.5,24831.75,4933 +1771507800,24832,24881,24798,24853.5,9076 +1771509600,24855,24874,24828,24833.75,9069 +1771511400,24833.75,24920,24763,24881.5,72038 +1771513200,24880,24956.5,24848.25,24858.5,48712 +1771515000,24858.5,24944.5,24849,24924.25,31795 +1771516800,24925,24959.5,24852.25,24872.75,31108 +1771518600,24874.25,24921,24801.25,24843.75,31241 +1771520400,24844.25,24904.75,24810,24860,22516 +1771522200,24859,24871,24764.75,24780,25327 +1771524000,24779.5,24839.25,24749,24788.75,26166 +1771525800,24787.5,24849,24766,24842,19557 +1771527600,24840.75,24849.25,24794.75,24809,14687 +1771529400,24808.75,24825.5,24751.5,24782,20345 +1771531200,24781.25,24820.75,24777.5,24788.5,16731 +1771533000,24787,24866,24783,24863.5,29339 +1771534800,24863.5,24871.5,24831.75,24848.5,11665 +1771536600,24848.75,24848.75,24828.75,24836,3209 +1771542000,24837.75,24867.25,24826,24859.5,2531 +1771543800,24860.25,24889.25,24859,24877.25,2067 +1771545600,24878.25,24896.5,24858.5,24890,3701 +1771547400,24889.5,24912.5,24889.25,24901,2767 +1771549200,24901.5,24936,24897.75,24921.75,3454 +1771551000,24917,24925.75,24892,24906.75,2451 +1771552800,24908.25,24934,24884.25,24888.5,2962 +1771554600,24889.75,24907.5,24878,24897,1785 +1771556400,24897.75,24911,24894.25,24902,1078 +1771558200,24902.5,24906,24888.25,24891,951 +1771560000,24889.25,24913.75,24885.5,24903.5,1490 +1771561800,24903,24909,24893.25,24900.75,819 +1771563600,24903,24926,24901,24925.25,1336 +1771565400,24926,24948.5,24925,24943,2219 +1771567200,24944,24956,24940,24945.25,1212 +1771569000,24944.5,24945.25,24930.75,24943,1135 +1771570800,24942.75,24954.5,24938,24941.75,1810 +1771572600,24940.25,24945.75,24907.5,24921.5,2257 +1771574400,24921.25,24935.25,24896.75,24929.25,2764 +1771576200,24929.5,24942.5,24898,24936.75,2034 +1771578000,24936.5,24984.75,24932.5,24976.25,3946 +1771579800,24975,24982,24931.75,24937.25,2347 +1771581600,24935.75,24946.75,24919.75,24927.25,1987 +1771583400,24927.5,24937.25,24900.75,24902,1926 +1771585200,24902.5,24902.5,24840.75,24879.25,4992 +1771587000,24878,24888,24811.25,24830.5,4198 +1771588800,24829,24849.5,24799.25,24807.75,5223 +1771590600,24807.5,24831.25,24791,24829,4876 +1771592400,24828,24864,24816,24857.5,4750 +1771594200,24856,24863,24722.5,24769.25,16894 +1771596000,24769.75,24784,24696.75,24715.5,14071 +1771597800,24715.25,24957.5,24678.5,24897.5,74024 +1771599600,24900.5,25083,24858.25,24974,73371 +1771601400,24974.5,25127,24908,25118.75,47155 +1771603200,25118.25,25139.5,24975.5,24977.5,37478 +1771605000,24977.5,25130.5,24967.25,25098,32357 +1771606800,25098.5,25109.25,24879.25,24926.25,44153 +1771608600,24926.75,25043.75,24912,25034.25,35043 +1771610400,25034.25,25045.5,24929.25,24964.75,28941 +1771612200,24966.25,25122.25,24928,25097.75,39178 +1771614000,25098.5,25118.75,25037.25,25052.75,18398 +1771615800,25054,25077.5,25018,25023,14613 +1771617600,25023,25077.25,25014.25,25020.25,16002 +1771619400,25021.25,25079.25,25018,25074.75,28298 +1771621200,25074.75,25088,25064.25,25068.5,11829 +1771623000,25067.75,25081,25066.5,25077.5,2317 +1771801200,25033.75,25059.75,24968.25,24980,5656 +1771803000,24979.5,24990,24936.5,24971,5842 +1771804800,24970,24971,24884,24907.75,6211 +1771806600,24906.75,24907.75,24848.5,24852.75,5887 +1771808400,24853.75,24882.75,24839.25,24858.75,7155 +1771810200,24858.75,24881.75,24832.5,24844.25,4876 +1771812000,24844.25,24857.25,24808,24832,5200 +1771813800,24831.75,24845,24828.5,24839,2286 +1771815600,24839.5,24863.5,24815.25,24833.5,3684 +1771817400,24833.5,24844,24813.25,24841.75,2111 +1771819200,24842.5,24853,24821.25,24830.5,1705 +1771821000,24831.25,24839.5,24811,24834.25,1567 +1771822800,24833.5,24835,24807.25,24827.75,1706 +1771824600,24827,24844.25,24822.75,24838.25,2057 +1771826400,24838.5,24854.75,24832.25,24847.25,1322 +1771828200,24845.5,24869.5,24841,24867,1516 +1771830000,24868.5,24914.75,24863.25,24903.75,4344 +1771831800,24901.5,24912,24891.75,24898,1610 +1771833600,24898.75,24913.5,24877.5,24899,2812 +1771835400,24900.25,24934.5,24878.25,24929.75,3038 +1771837200,24931,24998.5,24930.75,24994.25,5324 +1771839000,24994.5,25004,24975,24983.5,2761 +1771840800,24985.5,25002.75,24945,24970,3547 +1771842600,24969.5,24985.75,24959,24969.5,1882 +1771844400,24970.75,24987.25,24959.5,24967.75,1649 +1771846200,24967.75,24970,24907.25,24929.5,3328 +1771848000,24928.25,24943.5,24901.25,24910.25,3541 +1771849800,24910.25,24926.75,24883.75,24904.75,4250 +1771851600,24903.75,24938,24887.25,24926.75,4497 +1771853400,24927.25,24954.5,24910,24934.75,6033 +1771855200,24935,24982.5,24931.5,24981.25,8053 +1771857000,24981,25040,24857.75,24913.25,77841 +1771858800,24912.75,24952.25,24840.5,24871.5,51384 +1771860600,24871,24900.5,24738.75,24743.25,46913 +1771862400,24743.25,24781.75,24668,24778,51707 +1771864200,24777.75,24789.25,24727.5,24734.75,26688 +1771866000,24735,24763.75,24725.25,24743,19213 +1771867800,24742.5,24755.5,24677.5,24744.75,28366 +1771869600,24744.5,24820.25,24739,24810.5,21381 +1771871400,24810.5,24819.75,24720,24727.5,23786 +1771873200,24727.75,24755,24708.75,24714.75,19026 +1771875000,24714.25,24730.25,24683.75,24692,21757 +1771876800,24692,24714.75,24678.75,24706.5,20111 +1771878600,24707,24772.75,24704.5,24768,43595 +1771880400,24768.5,24786.75,24758,24779.5,13361 +1771882200,24779.25,24796.5,24777,24786.25,2773 +1771887600,24788,24815,24767,24806.75,3686 +1771889400,24805.75,24826.75,24784.75,24788,3217 +1771891200,24789,24818.5,24773.5,24781.25,4210 +1771893000,24780.75,24823.5,24776.75,24816,2486 +1771894800,24815.5,24829,24795,24821,3004 +1771896600,24820.5,24835.5,24798.75,24822,2593 +1771898400,24822,24868,24816.75,24862.5,2357 +1771900200,24863,24879,24858.25,24869.75,2581 +1771902000,24869.75,24884.25,24866.75,24878.25,2273 +1771903800,24878.25,24880.5,24868.75,24873.25,1161 +1771905600,24874,24882,24865.75,24877.25,1229 +1771907400,24878,24884,24867.25,24876,1050 +1771909200,24876,24888.25,24854.5,24863.5,1803 +1771911000,24861.5,24861.5,24825.75,24841,2096 +1771912800,24840.5,24853.25,24822.75,24832.75,1829 +1771914600,24832.75,24844,24824,24837.75,1048 +1771916400,24837.5,24862,24835.25,24859.75,1785 +1771918200,24861,24868.5,24830.5,24833.25,1395 +1771920000,24834,24834,24773.5,24807.25,5990 +1771921800,24809,24821.25,24761,24791.75,3313 +1771923600,24791.25,24843,24788.25,24825.25,3560 +1771925400,24825,24848,24794.25,24846.5,2940 +1771927200,24847,24865.5,24834.5,24840,2486 +1771929000,24841.5,24847,24825.75,24842,1530 +1771930800,24842.5,24853.25,24814.25,24822.25,2353 +1771932600,24822,24834,24808.75,24833,2139 +1771934400,24832.5,24902.25,24828.5,24840.75,8407 +1771936200,24840,24847.25,24795.25,24816.25,6253 +1771938000,24816.75,24858.5,24814.25,24857,5969 +1771939800,24857.5,24892,24838.25,24877.25,6104 +1771941600,24876.75,24878.75,24797.25,24804.75,9171 +1771943400,24805,24964.25,24694.5,24877.25,91480 +1771945200,24878.5,25014.5,24819.5,25011.75,55713 +1771947000,25011.25,25031,24967.5,24976.5,36268 +1771948800,24976.5,25047.25,24974.25,25014.25,28832 +1771950600,25015.25,25040.75,24969.25,25028.75,26716 +1771952400,25028.75,25076.25,25021.25,25060.75,23043 +1771954200,25060.25,25070,25032,25046,14394 +1771956000,25046,25078.75,25015.5,25019.25,18434 +1771957800,25019.75,25051,25011.5,25030,14722 +1771959600,25030,25037.25,24988.5,25002.75,14588 +1771961400,25003,25060.25,25000.25,25021.5,18040 +1771963200,25021.75,25028.75,24995.75,24998.75,16682 +1771965000,24998.75,25072,24994.75,25030,36517 +1771966800,25030,25037.75,25003.25,25023.75,11690 +1771968600,25023.75,25028.75,25012.5,25016.25,2927 +1771974000,25016.25,25030.25,24992,25023.5,2459 +1771975800,25022,25051,25017.25,25043.5,1975 +1771977600,25044.5,25045.25,25021.25,25028.5,2309 +1771979400,25029,25075,25018.5,25071,3393 +1771981200,25071.25,25108.25,25061.5,25080.5,5024 +1771983000,25079.5,25113.25,25073,25103.5,2898 +1771984800,25103,25110.5,25082.25,25101,2447 +1771986600,25102,25114.5,25092,25107.5,2327 +1771988400,25106.75,25109.5,25054.75,25069.5,2935 +1771990200,25070,25081.25,24994,25066.75,5160 +1771992000,25066.75,25067.75,25034.5,25054,1951 +1771993800,25053.5,25063,25046.5,25050.25,1069 +1771995600,25051.75,25067.5,25035,25041.25,1343 +1771997400,25042,25057.25,25030.75,25040.75,1558 +1771999200,25041.5,25058.75,25032,25041,1395 +1772001000,25040,25058.75,25036.5,25041.75,1020 +1772002800,25043,25053.5,25035,25041.75,1178 +1772004600,25040.25,25042.75,25017.5,25036,1741 +1772006400,25036.5,25090,25036.5,25075,3793 +1772008200,25075.75,25083.75,25061.75,25074.5,1780 +1772010000,25072.5,25087.25,25055.25,25068.5,2198 +1772011800,25070,25087.75,25064,25082.5,1576 +1772013600,25082.75,25086,25065.5,25076.25,1781 +1772015400,25077.25,25094.75,25067.25,25073.25,1510 +1772017200,25074.25,25085,25068.5,25081,1117 +1772019000,25081.5,25128.5,25081.5,25124.75,3337 +1772020800,25124.5,25150,25105,25133.25,5014 +1772022600,25132.75,25146.75,25123,25138.5,3233 +1772024400,25139.25,25153,25131.5,25143,3212 +1772026200,25143.75,25165.75,25123.75,25150.25,5091 +1772028000,25150.75,25177.5,25129.75,25160.5,14060 +1772029800,25160.25,25353.25,25156.75,25343.25,67369 +1772031600,25343,25361.75,25282.75,25334.25,40209 +1772033400,25334,25341.5,25264.5,25295.25,32456 +1772035200,25295.25,25310.75,25282.75,25300.75,21130 +1772037000,25300.5,25333.25,25293.25,25316.5,18467 +1772038800,25316.75,25341,25310.5,25321.25,13632 +1772040600,25321,25355,25315,25352.25,14602 +1772042400,25352.75,25358,25336.5,25339.25,9927 +1772044200,25339.5,25356,25334.25,25350.5,7132 +1772046000,25350.25,25378,25349.5,25371,10921 +1772047800,25371.25,25378.5,25364.25,25368.75,7863 +1772049600,25368.5,25376.5,25359.5,25366.75,9841 +1772051400,25366.75,25396.5,25352,25384.5,35322 +1772053200,25383.75,25423.75,25370,25395.5,13416 +1772055000,25395.5,25494.75,25382,25461.75,16898 +1772060400,25388.25,25418.25,25361.25,25383.5,6132 +1772062200,25383.5,25387.5,25274.75,25317.25,7854 +1772064000,25315.75,25340,25304.5,25337,4479 +1772065800,25337.75,25341.5,25302,25315.75,3662 +1772067600,25316.25,25320,25273.75,25274.25,4760 +1772069400,25273.75,25319.75,25264.75,25316.25,2978 +1772071200,25315.5,25319.25,25291,25300.25,2115 +1772073000,25300,25309.5,25288.75,25308,1419 +1772074800,25306.75,25312.25,25294.75,25306,1171 +1772076600,25305.25,25323.5,25298.5,25301.75,1494 +1772078400,25300.5,25310.5,25295.25,25298.75,1285 +1772080200,25299.5,25306.25,25293.25,25300.25,842 +1772082000,25299.5,25303.75,25283.25,25295.75,1592 +1772083800,25295.5,25309.75,25291.75,25308,1130 +1772085600,25308,25333.5,25307,25320,1904 +1772087400,25319,25345,25316.75,25327.5,2107 +1772089200,25327.25,25355.75,25326.25,25341.25,2394 +1772091000,25341,25364.75,25339.25,25347.25,2144 +1772092800,25348,25392.25,25344,25372,4037 +1772094600,25372.75,25375,25343.25,25350,2227 +1772096400,25349.75,25380.25,25346,25379.75,2385 +1772098200,25379.25,25401.5,25375.25,25378.5,2732 +1772100000,25379.25,25388.25,25362.25,25363.5,1659 +1772101800,25363.5,25373.25,25347.5,25356.5,1893 +1772103600,25357.5,25369.5,25345.25,25365,1604 +1772105400,25362.75,25370,25350.75,25362,1765 +1772107200,25361.75,25389,25360.25,25386.75,2261 +1772109000,25386.75,25390.75,25369.25,25374,2170 +1772110800,25372.75,25399.25,25361.25,25398.25,3907 +1772112600,25398.25,25415.25,25380.5,25383.75,6146 +1772114400,25383,25398.75,25341,25341.25,9083 +1772116200,25342,25342,25181.25,25193,82299 +1772118000,25193.5,25210.75,24885,24932.25,83750 +1772119800,24933,25026.75,24861.75,24998.75,57234 +1772121600,24999.5,25085.5,24985.5,25058.75,32753 +1772123400,25058.75,25070,24954.25,24963.5,32951 +1772125200,24963.75,25009.25,24953,24968,19757 +1772127000,24966.75,25008,24912,24934.75,22756 +1772128800,24935.25,24939,24888.75,24919.75,22849 +1772130600,24918.75,25030.75,24908.25,25001.5,26461 +1772132400,25002,25086.25,24988.25,25048.25,23013 +1772134200,25048.75,25099,25039.5,25063,17642 +1772136000,25062.75,25094.75,25024,25029.75,19358 +1772137800,25028.75,25086.75,25027.5,25083.25,33056 +1772139600,25082.75,25090,25058,25068,11253 +1772141400,25068.25,25072,25024.75,25028,4745 +1772146800,25024.25,25038,24955,25022,7555 +1772148600,25023.25,25023.5,24975,24995.25,4011 +1772150400,24995,25026.5,24981.25,24999,3859 +1772152200,24998.5,25003.25,24954.75,24986,4300 +1772154000,24986,25018.25,24975.75,24989,3680 +1772155800,24987.25,25006.5,24971,24991.75,3210 +1772157600,24994.5,25019,24985.25,25016.25,2386 +1772159400,25015,25033.25,24993.5,25031.75,2206 +1772161200,25032,25036,25011.25,25015,1748 +1772163000,25015,25034.25,25001.75,25024.75,1622 +1772164800,25026.5,25036.25,25012,25027.5,1398 +1772166600,25027.25,25034.5,25017.25,25023.75,969 +1772168400,25024.75,25057.25,25024,25055.5,1711 +1772170200,25055.25,25061,25035.5,25039.5,1319 +1772172000,25040,25046.25,24991.75,25006,2333 +1772173800,25004.25,25037.25,25003,25032,1575 +1772175600,25033,25073.25,25032.75,25071,2350 +1772177400,25070.5,25079,25061.25,25074.5,1909 +1772179200,25072.5,25089.75,25038.25,25056,3804 +1772181000,25057.25,25076.5,25046.25,25067.25,1968 +1772182800,25067.75,25098.75,25050.5,25078.5,4278 +1772184600,25078,25078.5,25024.5,25029.25,3334 +1772186400,25030,25032.75,24966.75,25017.75,5013 +1772188200,25017.5,25045,24984.75,25001.25,4318 +1772190000,25000.25,25012.75,24986.25,24991,3074 +1772191800,24991,25002.5,24928.75,24954,5682 +1772193600,24952.75,24994,24921.25,24973.75,5743 +1772195400,24974.25,24985.5,24898,24921.75,6823 +1772197200,24919.5,24942.75,24874,24880.25,7777 +1772199000,24881.25,24883.25,24793.75,24870.5,20340 +1772200800,24871,24878,24796,24814.25,14004 +1772202600,24815.25,24938.5,24782,24880,69548 +1772204400,24879.5,24997.5,24866.5,24971.25,43848 +1772206200,24971,25017.25,24922.5,24982.75,34903 +1772208000,24983.5,25021.5,24943.25,24968,28018 +1772209800,24969,25009.75,24931.5,24968.75,24900 +1772211600,24969.25,25036.75,24900.25,24952.75,28913 +1772213400,24952.5,24994,24914,24945.5,24681 +1772215200,24945,24955.25,24874.75,24911,18928 +1772217000,24911,24931.25,24886,24902.75,16902 +1772218800,24902.5,24963,24897.25,24906.75,17394 +1772220600,24906.25,24919.5,24873,24895.25,14063 +1772222400,24894.25,25004.5,24893.5,24978.75,23625 +1772224200,24978.5,25022.75,24921.75,24998.25,51030 +1772226000,24998.25,24998.75,24939.25,24960.5,17051 +1772227800,24961.25,24978.25,24942.25,24952.75,4395 +1772406000,24682.5,24815,24635.5,24765.25,13520 +1772407800,24764.75,24779.25,24714.5,24742,6483 +1772409600,24739.25,24778.5,24712.75,24733,6723 +1772411400,24732,24796.25,24714,24786,6551 +1772413200,24785.5,24893.25,24772.5,24869.5,10747 +1772415000,24870.5,24901.25,24853,24861.75,5369 +1772416800,24864,24873.75,24807.75,24809.5,3816 +1772418600,24811,24847.25,24796.5,24821,3329 +1772420400,24821.25,24835.5,24802.75,24819.75,2130 +1772422200,24823,24823,24785.25,24791.5,2286 +1772424000,24792.75,24809.5,24740.75,24799.5,4392 +1772425800,24800,24817.75,24757.5,24760,2405 +1772427600,24759,24769.5,24718,24729,2961 +1772429400,24731.75,24749.25,24672,24677.25,3342 +1772431200,24675.75,24703,24633.5,24668.25,4613 +1772433000,24669.75,24679.25,24528,24590.75,7946 +1772434800,24588,24602.5,24533,24567.25,8153 +1772436600,24566.25,24583.5,24531,24540.5,5303 +1772438400,24542,24556,24477,24489.75,11984 +1772440200,24487.75,24591,24485.25,24563.5,8131 +1772442000,24562.25,24652.5,24552,24637.5,8624 +1772443800,24638.75,24654.25,24610.25,24629,5193 +1772445600,24628.5,24684.25,24625.5,24656.75,7176 +1772447400,24657.25,24684.5,24640.75,24657.75,3522 +1772449200,24657.75,24671,24635,24655.75,3514 +1772451000,24655.75,24729,24655.75,24688,6795 +1772452800,24685.75,24705.5,24630.75,24634,6121 +1772454600,24634,24664,24609.75,24629,5644 +1772456400,24630,24739.25,24621.5,24700.75,10652 +1772458200,24701.75,24710.25,24592.75,24620.75,9096 +1772460000,24621.5,24652,24607.75,24644.75,9611 +1772461800,24644.5,24898.5,24605,24862,71401 +1772463600,24862,24947.75,24802,24881.75,43358 +1772465400,24881,24958.5,24842,24924.5,33066 +1772467200,24923.75,24991.25,24852,24867.5,30005 +1772469000,24866.5,25044.25,24861,25033.5,37957 +1772470800,25033.75,25076.5,25007.5,25045,21199 +1772472600,25044,25075.75,25026.25,25065.75,16127 +1772474400,25066,25074.75,25013.5,25036,15244 +1772476200,25036.25,25039.5,24968.5,24972.5,17867 +1772478000,24972,25089,24966.25,25079.25,26549 +1772479800,25079.75,25101,25068.5,25082.75,16988 +1772481600,25082.5,25090.5,24946.75,24966.25,40303 +1772483400,24967.5,25062.75,24962,25023.25,34613 +1772485200,25022.25,25028.75,24976.5,24997.5,11836 +1772487000,24996.25,25007.75,24978.5,24995.75,2818 +1772492400,25002.75,25011,24947,24960.75,4344 +1772494200,24963,24978.75,24944.25,24971,2461 +1772496000,24972.5,24982.25,24927,24939.5,3816 +1772497800,24942,24952,24925,24931.5,1924 +1772499600,24931.75,24960,24904,24923.5,4194 +1772501400,24923.25,24934,24869,24872.75,3792 +1772503200,24874,24878.25,24806.5,24837.5,6489 +1772505000,24837.25,24879.25,24831,24861.25,4215 +1772506800,24862.75,24883.25,24816,24823.25,3008 +1772508600,24823.25,24880,24804.25,24846,3693 +1772510400,24846.5,24864,24800.75,24815.25,3148 +1772512200,24816,24830.5,24788.75,24810.25,3693 +1772514000,24811.25,24829,24796.75,24813.25,2914 +1772515800,24811.5,24811.5,24744,24765.5,4822 +1772517600,24765.25,24797.75,24736,24797.25,4419 +1772519400,24795.25,24800,24737,24754,3801 +1772521200,24753.25,24767.5,24692.75,24703.75,6403 +1772523000,24703.75,24713.5,24668.5,24676,5185 +1772524800,24674.75,24694.5,24597.75,24598.75,12175 +1772526600,24598,24621.5,24505,24516.5,14083 +1772528400,24516.25,24581.75,24509,24520.25,9938 +1772530200,24520,24543.25,24444,24453.75,10588 +1772532000,24454,24484,24422,24436.75,9337 +1772533800,24436.5,24483,24393,24452.75,13219 +1772535600,24450.25,24486.75,24370,24455,9751 +1772537400,24457.75,24514.25,24455.5,24488.5,7935 +1772539200,24487,24601.25,24478.5,24571.5,11118 +1772541000,24570.5,24606.75,24549.75,24583.5,8165 +1772542800,24584,24590,24515,24529.75,8743 +1772544600,24530.25,24532.75,24447.75,24496,13918 +1772546400,24497,24543.5,24456,24535,14887 +1772548200,24535,24661.25,24480.25,24489.25,85915 +1772550000,24489,24562.5,24352,24358.5,58962 +1772551800,24358.75,24472.75,24356.25,24446.75,45602 +1772553600,24447.25,24642.5,24436.5,24618.75,43130 +1772555400,24618,24724.75,24563.25,24672,39775 +1772557200,24671,24712.25,24620.5,24704.75,26504 +1772559000,24705.25,24707.5,24602.5,24641.5,21989 +1772560800,24641,24772.25,24640.75,24746.75,24607 +1772562600,24746.25,24832.5,24742,24800.25,25046 +1772564400,24799.5,24813.5,24730.25,24759.25,19484 +1772566200,24759.5,24850,24709.5,24787.25,29601 +1772568000,24787.25,24821.75,24741.5,24782.75,19830 +1772569800,24782.25,24807.75,24718,24757.25,33683 +1772571600,24757.25,24758.25,24717,24723.5,9910 +1772573400,24723.5,24731.25,24691.5,24709.75,4255 +1772578800,24710.75,24765,24669.75,24706.75,5691 +1772580600,24708.5,24742,24698,24703,2055 +1772582400,24702,24803.5,24676,24766.75,6073 +1772584200,24768.25,24770.5,24688.75,24747.5,6111 +1772586000,24749,24772.25,24637.5,24653,6362 +1772587800,24651.75,24721.5,24630.75,24676,6300 +1772589600,24676.5,24703.25,24619,24622.5,4639 +1772591400,24621.75,24666.75,24588,24637,5020 +1772593200,24637,24638,24555.5,24569.5,5170 +1772595000,24568.25,24600.75,24525,24599.25,5599 +1772596800,24600.25,24644.75,24586,24593.25,4183 +1772598600,24591.75,24607.5,24566,24588.25,2988 +1772600400,24590.75,24613,24532.5,24557.5,3515 +1772602200,24557,24617.75,24541,24574.25,2932 +1772604000,24573.5,24573.5,24499,24547.25,4839 +1772605800,24547,24590,24541,24572.25,3772 +1772607600,24570.25,24615.25,24535.5,24601,4731 +1772609400,24602.5,24677.75,24597.5,24657,5048 +1772611200,24657,24688.25,24611.5,24629.75,6634 +1772613000,24629.75,24678,24619.75,24644,3688 +1772614800,24648.25,24720.75,24621,24706.75,4902 +1772616600,24707.25,24771.25,24694.75,24754.75,5604 +1772618400,24754.25,24866.25,24734.25,24805.25,12509 +1772620200,24806,24854.5,24805.25,24842.5,4852 +1772622000,24842.75,24895,24839.5,24864,6535 +1772623800,24864.5,24872.5,24801.25,24805.5,5578 +1772625600,24806.25,24844.25,24728,24731.25,8221 +1772627400,24732.25,24803.25,24720.5,24800.75,6761 +1772629200,24800.5,24930.25,24795.5,24882,14259 +1772631000,24882.75,24925,24860.25,24889.25,12257 +1772632800,24889.5,24911.5,24846.5,24853,10857 +1772634600,24853.5,24970.25,24826,24919.25,68955 +1772636400,24922.75,25146.25,24891.5,25139,60685 +1772638200,25139.25,25148.5,25036.75,25127.5,40476 +1772640000,25127.25,25158.25,25051,25105.75,34718 +1772641800,25105.75,25170.5,25097.25,25145.5,28373 +1772643600,25146.25,25174.25,25131,25132.75,16896 +1772645400,25133.25,25181.5,25105,25168.75,20485 +1772647200,25170,25183,25140.5,25171.75,13738 +1772649000,25172,25214.25,25170.5,25192.75,19965 +1772650800,25192.5,25217.75,25186.25,25194.5,13155 +1772652600,25194.75,25207,25180.25,25189,10171 +1772654400,25188.75,25195.25,25124,25151.25,18796 +1772656200,25150.75,25167.75,25113.5,25120,33782 +1772658000,25120,25163.25,25092.5,25139.25,17663 +1772659800,25139.5,25153.5,25127.75,25138,2720 +1772665200,25156.5,25177.25,25140,25151.5,3578 +1772667000,25152,25190.75,25145,25171.75,2978 +1772668800,25171,25250,25160.25,25212.25,6105 +1772670600,25213,25228.75,25198.5,25208.25,3532 +1772672400,25209.75,25217.5,25134.25,25140.75,5916 +1772674200,25140,25174.75,25044,25071,10538 +1772676000,25070.75,25095,25056.5,25068,3934 +1772677800,25070,25125.5,25050,25091.25,4285 +1772679600,25090.75,25101.5,25029.75,25047.5,3486 +1772681400,25048.5,25070.75,25025.25,25048.25,4721 +1772683200,25046.75,25088.75,25031.75,25088.75,2951 +1772685000,25088.75,25106.75,25066.75,25102.5,2212 +1772686800,25103.25,25104.5,25067.75,25077.25,1989 +1772688600,25077.5,25081,25033,25034.75,2833 +1772690400,25035,25041,24981,25010.75,5664 +1772692200,25010.5,25092.75,24986.75,25092,5493 +1772694000,25091.75,25098,25050.75,25088.75,4303 +1772695800,25088,25089.25,25041,25073,3215 +1772697600,25072,25078.25,24990,24995,7706 +1772699400,24995.5,25053.5,24973.25,25051.75,5906 +1772701200,25052.5,25205.75,25041,25128.25,16527 +1772703000,25128.5,25146,25082,25114,6039 +1772704800,25115,25143.25,25085,25135,3890 +1772706600,25135.75,25142.75,25092.25,25106.25,3453 +1772708400,25107.5,25148.25,25085.25,25136,4568 +1772710200,25134.5,25153.75,25089,25093.5,3996 +1772712000,25094.5,25157.75,25078.5,25117.75,5787 +1772713800,25118.75,25125,25036.75,25069,7202 +1772715600,25069.5,25076,25024,25054.25,7432 +1772717400,25054,25072.25,24980.75,24993.75,11880 +1772719200,24994.5,25013,24962.75,24987.25,14170 +1772721000,24987.75,25187.75,24985.25,25185.5,68705 +1772722800,25185.25,25209.75,24991.75,25011.25,51211 +1772724600,25012,25098,24930.5,25082.5,48316 +1772726400,25080.25,25093.25,24942,24967.25,38231 +1772728200,24967.75,25054.25,24965.5,25042.5,24032 +1772730000,25043,25123,24927,24928,37411 +1772731800,24927.75,24944,24789,24807,43699 +1772733600,24807,24888.75,24781.75,24794,29045 +1772735400,24792.5,24869.75,24772.5,24814,23887 +1772737200,24814,24880.75,24803,24839,17595 +1772739000,24839.25,24882.25,24792.5,24858,19657 +1772740800,24857.75,24994.25,24826.75,24955,34464 +1772742600,24954.25,25056,24941,25047.75,40455 +1772744400,25048.5,25051,25010,25029,13064 +1772746200,25029.5,25029.5,25000.25,25010.5,4336 +1772751600,25019.75,25055.5,25001,25047.5,2962 +1772753400,25049,25070,25037.25,25060,2900 +1772755200,25059.75,25098,25059.25,25072.75,3550 +1772757000,25074,25092.75,25066.75,25075,3188 +1772758800,25073.5,25091.25,25038,25052,3722 +1772760600,25053,25089,25041.5,25066,3335 +1772762400,25069.75,25116,25060,25109.5,3128 +1772764200,25109.25,25112,25067,25071.75,2273 +1772766000,25070.25,25099.75,25070,25083.75,1526 +1772767800,25084.75,25115,25074,25114.5,2106 +1772769600,25113,25115.25,25093.5,25097,1529 +1772771400,25096.75,25137.75,25095.5,25108.75,2128 +1772773200,25109,25130,25106.25,25121.25,1571 +1772775000,25120.25,25141.5,25106.75,25118.75,1937 +1772776800,25117.5,25135.5,25107.5,25111.5,1810 +1772778600,25111.75,25122.25,25100.75,25106.5,1725 +1772780400,25106.5,25140.5,25091.75,25131.25,3162 +1772782200,25130.5,25139.25,25114.75,25125,1956 +1772784000,25125.5,25128.5,25034.75,25038.5,6518 +1772785800,25039.25,25108.75,25033,25074,4821 +1772787600,25074.25,25082,24957.75,24962.25,7159 +1772789400,24960.75,24979.25,24882.25,24920.25,9613 +1772791200,24920.75,24981,24918.25,24972.5,5921 +1772793000,24972.75,24974.5,24928,24949.75,3969 +1772794800,24948,24962.75,24887.25,24947.75,7302 +1772796600,24948.75,24951.5,24835,24856.25,9297 +1772798400,24858.75,24884.75,24838,24859.25,8410 +1772800200,24857,24862,24805.5,24835.75,8639 +1772802000,24835,24878,24822,24863.5,7525 +1772803800,24873.75,24908.75,24618.25,24645.75,34757 +1772805600,24644.5,24687,24612.5,24685.75,20153 +1772807400,24685.25,24742.5,24608.75,24691.25,72848 +1772809200,24691.5,24829,24664.5,24822,49389 +1772811000,24821.75,24893.25,24752,24858.5,42678 +1772812800,24859,24899.5,24790,24844.25,30852 +1772814600,24845,24915,24796,24880.75,30355 +1772816400,24881,24926.25,24793,24813.25,23956 +1772818200,24812.5,24826,24744.25,24784.25,22952 +1772820000,24783.75,24898.5,24779,24830.5,26566 +1772821800,24830.25,24861.5,24790.75,24800.5,19836 +1772823600,24801,24854,24783.25,24820,19587 +1772825400,24818.5,24840.75,24773.5,24808.25,16953 +1772827200,24808,24853.25,24643.5,24654,30494 +1772829000,24652.75,24708,24601,24667.75,44424 +1772830800,24667.75,24677.75,24618,24632.5,15194 +1772832600,24632.75,24682.25,24631.25,24661.25,5297 +1773007200,24435.25,24473,24223,24293.5,18371 +1773009000,24291.25,24320,24275.5,24306.25,6839 +1773010800,24304.5,24326.25,24259.5,24276.5,4808 +1773012600,24277.75,24280.25,24168.25,24215.25,8672 +1773014400,24215.5,24238.75,24122.25,24164,10442 +1773016200,24164,24206.5,24092,24117.75,7240 +1773018000,24118.5,24137.75,24062.5,24070.75,7467 +1773019800,24071.75,24118,24004.5,24007.5,9122 +1773021600,24009.5,24066.25,24000,24047.75,9172 +1773023400,24048.5,24103,24027.5,24084,6394 +1773025200,24085,24130,24081.5,24099.5,4837 +1773027000,24100,24132,24077,24093.5,4562 +1773028800,24095,24133.75,24092.5,24131.5,3381 +1773030600,24130.5,24134.25,24098.75,24101,2008 +1773032400,24102,24204.75,24086.25,24203,6602 +1773034200,24204.5,24258.5,24162,24258.5,6695 +1773036000,24258.5,24315.75,24230.75,24294.75,7287 +1773037800,24295,24307.25,24226.75,24245.25,5573 +1773039600,24247.75,24315.25,24210,24298.75,7293 +1773041400,24299.5,24303.5,24258.75,24277,5715 +1773043200,24278,24315.75,24233.25,24276.75,11220 +1773045000,24276.5,24337.25,24268,24312.5,7326 +1773046800,24315.75,24427.5,24284.5,24409.25,8179 +1773048600,24408.75,24495.75,24380.25,24419.75,11745 +1773050400,24420.25,24434.25,24368,24380.5,7424 +1773052200,24379,24417,24340,24370.75,7403 +1773054000,24372,24413.25,24348,24361.25,6126 +1773055800,24361,24423.5,24355.75,24384.75,6556 +1773057600,24384.5,24459.25,24378.75,24451.75,6980 +1773059400,24451.75,24457.25,24350,24379.75,8864 +1773061200,24380.75,24445.75,24375.5,24432.75,13843 +1773063000,24432.25,24525.25,24313,24370.75,62671 +1773064800,24370.75,24479.75,24320,24401.5,48556 +1773066600,24401,24585.5,24398.25,24549,39978 +1773068400,24549.5,24650,24549.5,24642.75,28642 +1773070200,24643.25,24659.25,24590.25,24642.5,22973 +1773072000,24642.75,24727.75,24631.25,24691.5,24329 +1773073800,24690.75,24749.25,24653.75,24709.25,21871 +1773075600,24709.75,24712.25,24606,24613.5,21256 +1773077400,24612.5,24630.25,24575.75,24611,18550 +1773079200,24611.25,24683.25,24609,24650.25,18922 +1773081000,24650,24708.25,24647.5,24655.5,17157 +1773082800,24655.5,24959.75,24640,24952.5,42055 +1773084600,24952,25058,24894.75,24992.25,67187 +1773086400,24992.25,25025.75,24907.5,24963.75,17482 +1773088200,24962,24978,24937,24958,6769 +1773093600,24981.5,24981.5,24870,24932.75,7926 +1773095400,24934,24936.25,24888,24908.75,3238 +1773097200,24908.25,24933.5,24889.75,24917.5,2501 +1773099000,24915.75,24918.75,24858,24883.25,3076 +1773100800,24881,24919.75,24830,24918,4924 +1773102600,24917.25,24970,24893.5,24936,3987 +1773104400,24935,24977.25,24925.25,24954.5,3625 +1773106200,24954.75,24998,24935,24988,2791 +1773108000,24987,24999,24967.25,24974.75,1818 +1773109800,24973,24975.25,24907,24927,3533 +1773111600,24926.75,24963,24909.5,24922.75,2530 +1773113400,24922.75,24924.75,24854.75,24886.25,3490 +1773115200,24889.5,24906.5,24863.25,24886.75,1903 +1773117000,24888.75,24919.75,24879.25,24903.75,1726 +1773118800,24905,24957.5,24903.75,24934,2034 +1773120600,24935.25,24953.5,24920.25,24946.75,1170 \ No newline at end of file diff --git a/csv/qqq_2023_02_01_15_min.csv b/csv/qqq_2023_02_01_15_min.csv new file mode 100644 index 0000000..9f4f491 --- /dev/null +++ b/csv/qqq_2023_02_01_15_min.csv @@ -0,0 +1,20137 @@ +time,open,high,low,close,Volume +1675261800,294.41,294.69,293.42,293.68,171471 +1675262700,293.67,294.78,293.66,294.58,72789 +1675263600,294.65,294.73,293.6,294.55,165712 +1675264500,294.53,294.63,293.88,294.36,49827 +1675265400,294.41,294.72,293.89,293.91,59919 +1675266300,293.86,294.09,292.95,293.06,85459 +1675267200,292.97,293.65,292.83,293.615,69519 +1675268100,293.6,294.26,293.59,294.15,48233 +1675269000,294.12,294.42,293.99,294.31,25033 +1675269900,294.3,294.37,293.67,293.9,30113 +1675270800,293.93,294,293.44,293.58,35847 +1675271700,293.5,293.93,293.33,293.82,18557 +1675272600,293.81,294.04,293.61,294.02,24868 +1675273500,294.07,294.16,293.76,293.93,18065 +1675274400,293.94,294.26,293.805,294.135,38703 +1675275300,294.155,294.34,293.91,294.32,19758 +1675276200,294.36,294.65,294.29,294.35,32463 +1675277100,294.33,294.85,293.9,294.23,72361 +1675278000,294.2,295.92,292.65,295.37,432872 +1675278900,295.37,295.58,294.34,294.59,93112 +1675279800,294.64,298.69,292.3,298.61,735917 +1675280700,298.63,300.28,298.02,299.17,445788 +1675281600,299.18,301.94,299.18,300.82,370006 +1675282500,300.89,301.45,299.75,301.4,263153 +1675283400,301.39,303.42,301.21,302.51,326754 +1675284300,302.5,302.77,300.57,301.07,496954 +1675348200,307.57,308.84,307.29,308.2,454785 +1675349100,308.2,309.13,307.26,307.34,225415 +1675350000,307.46,307.92,306.74,307.64,139657 +1675350900,307.685,309.05,307.37,308.76,105182 +1675351800,308.88,310.8,308.88,310.6,177000 +1675352700,310.63,311.05,310.33,310.51,111064 +1675353600,310.52,311.16,310.25,310.755,101028 +1675354500,310.76,310.96,309.95,310.65,108604 +1675355400,310.65,311.34,310.17,310.26,104557 +1675356300,310.29,310.63,310,310.07,69375 +1675357200,310.07,310.72,309.75,310.66,66203 +1675358100,310.69,310.93,310.31,310.775,56978 +1675359000,310.84,311.39,310.7,311.13,68544 +1675359900,311.12,311.35,310.64,311.27,52664 +1675360800,311.3,311.78,311.23,311.38,70696 +1675361700,311.33,311.83,311.16,311.73,34587 +1675362600,311.75,312.76,311.73,312.5,119882 +1675363500,312.54,313.5,312.42,313.5,90986 +1675364400,313.5,313.67,311.62,311.69,134259 +1675365300,311.71,311.78,310.75,310.85,97639 +1675366200,310.83,311.02,309.3,309.72,229570 +1675367100,309.7,310,308.38,308.48,149419 +1675368000,308.47,309.54,307.79,309.54,164997 +1675368900,309.55,310.33,308.97,310.01,137342 +1675369800,310.07,310.81,309.38,309.81,125749 +1675370700,309.73,311.76,309.42,311.76,528097 +1675434600,304.95,307.84,304.55,307.6,437745 +1675435500,307.63,309.38,307.19,308.59,412488 +1675436400,308.62,309.49,307.33,309.42,493142 +1675437300,309.34,311.27,309.1,309.88,368253 +1675438200,309.91,311.76,309.51,311.44,217357 +1675439100,311.49,311.86,309.935,310.59,202485 +1675440000,310.68,311.47,310.59,311.37,108991 +1675440900,311.435,311.735,310.68,311.47,92778 +1675441800,311.58,312.39,311.05,311.55,172105 +1675442700,311.58,311.75,309.73,309.93,172192 +1675443600,309.77,311.13,309.65,311.1,69128 +1675444500,311.14,311.53,310.91,311.27,62124 +1675445400,311.21,311.44,310.94,311.01,53501 +1675446300,311.04,311.28,308.55,308.74,116779 +1675447200,308.69,308.92,307.43,308.21,207663 +1675448100,308.225,308.54,307.82,307.85,76810 +1675449000,307.79,307.85,306.6,306.65,140103 +1675449900,306.705,308.11,306.07,307.45,123354 +1675450800,307.47,307.61,306.715,307.38,82383 +1675451700,307.38,307.41,306.25,306.87,75208 +1675452600,306.85,307.56,306.14,306.85,110910 +1675453500,306.9,306.925,305.69,305.95,99298 +1675454400,305.96,306.39,305.15,306.29,117520 +1675455300,306.2,306.97,306,306.33,97442 +1675456200,306.33,306.68,305.845,306.07,91767 +1675457100,306.07,306.785,305.62,306.18,285736 +1675693800,303.52,304.88,303.33,304.11,275518 +1675694700,304.09,304.95,303.63,304.48,143715 +1675695600,304.54,305.51,304.16,304.5,144480 +1675696500,304.55,304.55,302.67,302.88,105610 +1675697400,302.88,303.41,302.23,303.22,114129 +1675698300,303.18,304.79,303.06,304.66,91339 +1675699200,304.67,305.13,304.12,304.42,80188 +1675700100,304.46,305.63,304.41,305.52,58443 +1675701000,305.52,305.9,304.87,305.095,51908 +1675701900,305.11,305.21,304.01,304.24,61078 +1675702800,304.2,304.58,303.73,304.37,36414 +1675703700,304.29,304.5,303.78,304.1,30745 +1675704600,304.15,304.87,304.135,304.3,31281 +1675705500,304.32,304.84,304.215,304.37,110535 +1675706400,304.36,304.42,303.37,304.25,67837 +1675707300,304.26,304.41,303.59,303.64,39381 +1675708200,303.6,303.95,303.37,303.63,32248 +1675709100,303.61,304.03,303.42,303.98,25184 +1675710000,303.97,304.75,303.97,304.57,41354 +1675710900,304.57,305.05,304.31,304.43,49533 +1675711800,304.44,304.44,303.58,303.99,32118 +1675712700,303.99,304.14,303.72,304.03,28370 +1675713600,304,304.12,303.19,303.23,33430 +1675714500,303.23,303.545,302.78,302.905,54275 +1675715400,302.94,303.655,302.49,303.32,88711 +1675716300,303.35,304.02,302.98,303.6,251296 +1675780200,303.45,304.34,303.11,304.15,281134 +1675781100,304.16,304.67,303.1,303.28,147064 +1675782000,303.27,303.71,302.77,303.3,123991 +1675782900,303.32,303.92,303.035,303.23,192619 +1675783800,303.23,304.12,303.2,304.1,73485 +1675784700,304.11,304.23,303.58,303.69,80187 +1675785600,303.72,304.85,303.72,304.67,56394 +1675786500,304.7,304.96,304.38,304.73,41372 +1675787400,304.8,305.61,304.73,305.31,96801 +1675788300,305.38,305.57,305.065,305.065,46091 +1675789200,305.06,305.415,304.92,305.16,60009 +1675790100,305.15,305.16,304.22,304.37,37715 +1675791000,304.33,306.43,304.33,305.97,158820 +1675791900,306.05,310.04,306.05,309.17,546967 +1675792800,309.17,309.68,306.95,307.05,278183 +1675793700,306.98,307.19,304.42,304.48,191878 +1675794600,304.33,304.41,302.33,303.305,290553 +1675795500,303.26,303.92,302.42,303.65,140549 +1675796400,303.66,306.57,303.6,306.31,150977 +1675797300,306.43,307.09,306.21,306.54,97859 +1675798200,306.67,308.2,306.38,307.41,130176 +1675799100,307.48,308.42,307.48,308.16,81695 +1675800000,308.14,308.88,307.19,307.8,108625 +1675800900,307.87,309.42,307.87,309.33,61904 +1675801800,309.355,309.61,308.905,309.47,96282 +1675802700,309.49,311.03,309.37,309.93,392584 +1675866600,308.55,309.49,307.82,309.3,220282 +1675867500,309.28,309.37,307.31,308.19,149042 +1675868400,308.18,308.33,307.14,308.13,161566 +1675869300,308.11,309,307.25,307.49,140789 +1675870200,307.46,307.46,305.86,306.38,169121 +1675871100,306.41,306.77,305.76,306.02,68075 +1675872000,306.01,306.22,304.98,305.02,105011 +1675872900,305.07,305.66,303.83,304.24,126331 +1675873800,304.14,304.65,303.79,304.16,100429 +1675874700,304.17,305.42,304.09,305.33,105364 +1675875600,305.29,305.33,304.44,304.59,70328 +1675876500,304.59,305.69,304.53,305.56,68441 +1675877400,305.56,305.82,304.43,304.78,83621 +1675878300,304.81,305.645,304.81,305.6,31011 +1675879200,305.6,306.32,305.44,305.77,72368 +1675880100,305.78,306.01,305.12,305.12,79415 +1675881000,305.1,305.18,304.3,304.68,86715 +1675881900,304.67,305.04,304.43,304.96,38350 +1675882800,305.07,305.46,304.55,305.375,67460 +1675883700,305.39,305.83,304.86,304.95,89512 +1675884600,304.95,305.27,304.25,304.66,69075 +1675885500,304.65,305.085,304.25,304.96,47980 +1675886400,304.99,305.06,303.74,303.94,83891 +1675887300,303.9,304.42,303.67,304.15,63437 +1675888200,304.13,304.84,304.03,304.63,61236 +1675889100,304.65,304.94,304.14,304.38,346142 +1675953000,308.84,308.98,306.77,306.83,185792 +1675953900,306.78,308.29,306.7,307.63,88895 +1675954800,307.64,308.15,307.02,307.94,71861 +1675955700,307.98,308.45,306.32,306.36,96904 +1675956600,306.34,307.09,306.18,306.4,86773 +1675957500,306.4,307.39,306.37,307.145,51063 +1675958400,307.17,307.17,305.51,306.4,91091 +1675959300,306.41,306.44,305.09,305.37,94777 +1675960200,305.325,305.75,305.02,305.7,79285 +1675961100,305.68,305.68,304.87,305.4,52131 +1675962000,305.41,306.14,305.33,305.87,30974 +1675962900,305.86,306.25,305.42,305.48,47846 +1675963800,305.4,305.5,303.91,304.05,84527 +1675964700,304.06,304.52,303.47,304.51,63902 +1675965600,304.44,304.47,303.76,304.04,49805 +1675966500,304.11,304.68,303.81,304.27,46201 +1675967400,304.28,304.97,303.63,303.81,53994 +1675968300,303.8,304.05,303.26,303.55,51554 +1675969200,303.5,303.86,303.11,303.34,44798 +1675970100,303.38,303.41,302.51,302.54,84920 +1675971000,302.52,303.14,302.35,302.97,74834 +1675971900,302.98,303.03,302.47,302.66,46060 +1675972800,302.67,302.67,301.54,301.91,126445 +1675973700,301.9,302,300.92,301.13,91570 +1675974600,301.12,301.45,300.2,301.39,145148 +1675975500,301.39,302.51,301.16,301.63,336374 +1676039400,299.48,300.92,298.94,299.42,262530 +1676040300,299.38,300.72,299.17,299.72,189330 +1676041200,299.69,300.91,298.26,300.71,261861 +1676042100,300.77,301.57,300.17,300.65,154345 +1676043000,300.67,301.245,299.72,299.88,91703 +1676043900,299.86,299.94,298.83,299.44,134512 +1676044800,299.415,300.03,299.05,299.53,71706 +1676045700,299.59,300.09,299.27,299.32,49035 +1676046600,299.32,299.42,298.73,298.95,47246 +1676047500,298.99,299.135,298.08,298.19,63109 +1676048400,298.2,298.36,297.46,297.58,82423 +1676049300,297.56,298,297.25,297.8,61053 +1676050200,297.79,298.46,297.71,298.04,61946 +1676051100,298.07,298.78,297.93,298.72,45058 +1676052000,298.75,299.16,298.58,299.14,45290 +1676052900,299.13,300.27,299.13,299.61,81864 +1676053800,299.61,299.74,298.89,299,45256 +1676054700,299.02,299.42,298.72,298.72,46562 +1676055600,298.75,298.92,298.48,298.83,38496 +1676056500,298.82,299.05,298.32,298.39,44230 +1676057400,298.4,298.97,298.14,298.63,61933 +1676058300,298.665,299.31,298.34,299.2,51115 +1676059200,299.21,299.62,298.97,299.16,42896 +1676060100,299.18,299.27,298.565,298.88,39011 +1676061000,298.88,299.55,298.85,299.41,65055 +1676061900,299.41,300.16,299.36,299.73,319814 +1676298600,301.13,301.78,299.96,301.4,190169 +1676299500,301.42,302.64,301.04,302.54,118935 +1676300400,302.66,302.87,301.5,301.85,78704 +1676301300,301.89,302.58,301.62,302.53,88167 +1676302200,302.55,302.775,302.22,302.62,47522 +1676303100,302.56,303.68,302.42,303.29,56466 +1676304000,303.39,304.18,303.38,304.11,49115 +1676304900,304.2,304.3,303.87,304,47804 +1676305800,304.11,304.57,303.53,304.44,59414 +1676306700,304.5,304.66,303.91,304.2,42036 +1676307600,304.21,304.54,304.16,304.44,27088 +1676308500,304.48,304.77,304.28,304.46,34455 +1676309400,304.51,304.65,304.18,304.63,33482 +1676310300,304.65,304.78,304.24,304.26,25205 +1676311200,304.355,304.52,303.83,303.975,36286 +1676312100,303.98,304.84,303.98,304.75,38243 +1676313000,304.81,305.09,304.44,304.44,26313 +1676313900,304.45,304.96,304.42,304.955,20288 +1676314800,304.95,305.09,304.2,304.31,34961 +1676315700,304.31,304.52,303.955,303.99,42435 +1676316600,304.06,304.1,303.34,303.6,57913 +1676317500,303.6,303.73,303.13,303.73,40760 +1676318400,303.72,304.1,303.07,303.93,52176 +1676319300,303.95,304.22,303.73,304.11,27599 +1676320200,304.14,304.63,304.1,304.5,71355 +1676321100,304.49,304.6,303.79,304.59,203429 +1676385000,302.89,303.78,300.91,303.57,552120 +1676385900,303.6,305.99,303.6,305.64,227274 +1676386800,305.68,307.72,305.68,307.16,172116 +1676387700,307.19,307.46,305.7,305.76,127261 +1676388600,305.76,306.11,302.72,303.17,238542 +1676389500,303.16,303.51,301.72,303.34,177443 +1676390400,303.29,304.7,303.2,303.87,132963 +1676391300,303.94,304.63,302.66,302.85,119565 +1676392200,302.85,302.85,301.58,301.8,256138 +1676393100,301.8,302.96,301.68,302.79,139156 +1676394000,302.75,303.75,302.55,303.67,128110 +1676394900,303.65,303.96,303.29,303.5,69066 +1676395800,303.52,304.33,303.44,303.75,75451 +1676396700,303.79,304.28,303.38,304.12,46506 +1676397600,304.13,306.08,304.03,305.57,97280 +1676398500,305.65,306.5,305.28,305.57,69947 +1676399400,305.65,306.03,304.9,304.92,62863 +1676400300,304.98,306,304.97,305.58,45520 +1676401200,305.57,306.13,304.44,305.26,125227 +1676402100,305.24,305.935,305.24,305.78,28299 +1676403000,305.78,306.76,305.77,306.58,50752 +1676403900,306.56,306.91,306.24,306.36,39865 +1676404800,306.45,306.69,305.8,306.36,47485 +1676405700,306.405,307,306.18,306.64,43921 +1676406600,306.69,307.36,306.46,307.27,80618 +1676407500,307.27,307.54,306.63,306.72,236176 +1676471400,304.87,306.46,304.87,306,357003 +1676472300,305.98,306.77,304.68,305.14,97418 +1676473200,305.14,305.77,304.2,305.03,110068 +1676474100,305.03,306.09,305.03,305.53,54294 +1676475000,305.48,306.27,305.05,305.07,61863 +1676475900,305.15,305.62,304.97,305.1,32930 +1676476800,305.12,306.46,305.03,306.07,52872 +1676477700,306.11,306.865,305.76,306.81,44278 +1676478600,306.88,307.43,306.19,307.325,53291 +1676479500,307.42,307.75,307.16,307.17,64758 +1676480400,307.17,307.32,306.2,306.68,56294 +1676481300,306.68,306.875,306.35,306.44,30895 +1676482200,306.46,307.1,306.22,306.99,61422 +1676483100,307.01,307.16,306.58,306.74,36840 +1676484000,306.78,307.28,306.39,307.19,52306 +1676484900,307.19,307.54,307.05,307.46,32161 +1676485800,307.5,307.95,307.18,307.9,32008 +1676486700,307.88,307.99,307.7,307.97,30536 +1676487600,307.98,308.81,307.95,308.81,95289 +1676488500,308.8,308.85,308.34,308.6,73433 +1676489400,308.61,308.83,308.445,308.76,40004 +1676490300,308.79,308.92,307.7,307.85,88172 +1676491200,307.85,308.36,307.85,308.07,69248 +1676492100,308.1,308.24,307.595,307.92,37323 +1676493000,308,308.3,307.86,308.07,58846 +1676493900,308.01,309.27,307.99,309.25,192971 +1676557800,304.38,305.39,303.72,304.98,332160 +1676558700,304.97,306,304.59,305.31,332864 +1676559600,305.31,306.33,304.65,305.58,213118 +1676560500,305.59,306.71,305.27,306.55,141742 +1676561400,306.52,307.54,306.47,306.9,93316 +1676562300,306.89,307.84,306.86,307.34,76678 +1676563200,307.32,307.92,306.77,307.33,87641 +1676564100,307.27,307.44,306.67,307.21,63621 +1676565000,307.22,307.62,306.87,307.31,56393 +1676565900,307.42,307.81,307.14,307.14,61159 +1676566800,307.11,307.5,306.99,307.36,41215 +1676567700,307.41,307.56,306.33,307.43,103964 +1676568600,307.46,308.36,307.41,308.26,120336 +1676569500,308.26,308.43,307.23,307.42,87122 +1676570400,307.46,307.91,307.1,307.26,66476 +1676571300,307.23,307.34,306.76,306.83,84429 +1676572200,306.87,307.75,306.73,307.69,78098 +1676573100,307.715,307.92,307.4,307.69,80671 +1676574000,307.71,308.03,307.4,307.48,67647 +1676574900,307.49,307.72,306.92,307.48,155542 +1676575800,307.47,307.99,307.37,307.54,137704 +1676576700,307.53,307.73,307.39,307.39,120558 +1676577600,307.36,307.52,305.98,306.03,184756 +1676578500,306,306,304.06,304.06,192722 +1676579400,304.04,304.31,303.165,303.83,253958 +1676580300,303.83,304.39,303.17,303.28,346487 +1676644200,301.07,301.92,300.08,300.16,263850 +1676645100,300.13,300.13,298.88,299.67,260736 +1676646000,299.66,300.66,299.57,300.2,215152 +1676646900,300.25,301.42,299.94,300.21,163366 +1676647800,300.15,301.55,299.78,299.8,99620 +1676648700,299.78,300.14,299.34,299.45,99323 +1676649600,299.345,299.86,298.975,299.65,80285 +1676650500,299.62,299.72,298.66,298.8,73471 +1676651400,298.75,299.26,298.34,299.21,85723 +1676652300,299.17,299.59,298.56,299,74561 +1676653200,299,300.09,299,299.73,73925 +1676654100,299.8,299.88,299.05,299.25,38077 +1676655000,299.13,299.29,298.72,298.83,28796 +1676655900,298.81,298.9,298.12,298.5,62696 +1676656800,298.48,299.33,298.34,299.12,35862 +1676657700,299.16,299.37,298.38,298.565,51938 +1676658600,298.57,299.24,298.41,299.15,29538 +1676659500,299.09,299.31,298.75,299.13,32259 +1676660400,299.14,299.71,299.08,299.17,44265 +1676661300,299.17,300.265,299.06,299.97,41816 +1676662200,299.99,300.68,299.99,300.12,58994 +1676663100,300.13,301.26,300.02,301.13,86063 +1676664000,301.18,301.52,300.69,300.98,140849 +1676664900,300.94,301.2,300.25,300.43,53509 +1676665800,300.36,301.24,300.25,300.66,94434 +1676666700,300.67,301.38,300.48,301.15,294252 +1676989800,297.23,298.73,297.06,298.54,284537 +1676990700,298.45,298.68,296.99,297.25,245785 +1676991600,297.22,297.52,296.18,296.34,140270 +1676992500,296.33,296.96,296.11,296.24,110204 +1676993400,296.19,297.21,296.11,296.61,96749 +1676994300,296.58,296.91,296.085,296.25,46064 +1676995200,296.27,296.62,295.79,296.07,54076 +1676996100,296.115,296.23,295.47,295.6,36105 +1676997000,295.55,295.9,295.24,295.8,49528 +1676997900,295.79,295.93,295.21,295.38,51999 +1676998800,295.33,295.68,295.18,295.39,31607 +1676999700,295.39,295.69,295.16,295.22,35975 +1677000600,295.23,295.66,295.12,295.42,27373 +1677001500,295.45,295.91,295.3,295.86,33203 +1677002400,295.85,295.92,295.25,295.33,33373 +1677003300,295.26,295.52,295.01,295.24,27204 +1677004200,295.22,295.25,294.9,295.14,45328 +1677005100,295.14,295.35,294.91,295.04,26119 +1677006000,295.02,295.025,294.54,294.68,49672 +1677006900,294.665,294.76,294.275,294.61,57880 +1677007800,294.62,295.08,294.5,294.99,75443 +1677008700,295.04,295.2,294.52,294.71,43245 +1677009600,294.72,295.12,294.35,294.37,55264 +1677010500,294.39,294.61,294.18,294.35,37534 +1677011400,294.36,294.79,294.15,294.41,69075 +1677012300,294.405,294.76,293.89,294.01,368083 +1677076200,294.62,295.65,294.57,295.48,214584 +1677077100,295.51,295.98,294.66,294.7,162038 +1677078000,294.69,294.78,293.01,293.16,153888 +1677078900,293.16,293.9,292.72,293.18,110718 +1677079800,293.15,293.54,292.57,293.49,103058 +1677080700,293.48,294.45,293.455,294.15,96418 +1677081600,294.2,294.51,293.72,293.81,68369 +1677082500,293.83,294.37,293.59,293.89,62621 +1677083400,293.9,294.59,293.8,294.11,58981 +1677084300,294.2,294.38,293.69,294.37,31034 +1677085200,294.39,294.53,293.93,293.98,33540 +1677086100,294.07,294.92,294.07,294.7,64626 +1677087000,294.64,295.26,294.62,295.21,49658 +1677087900,295.24,295.35,294.91,294.97,31243 +1677088800,294.99,295.4,294.75,295.17,35679 +1677089700,295.17,295.77,295.17,295.72,41874 +1677090600,295.73,295.82,295.26,295.72,42187 +1677091500,295.75,295.75,295.04,295.36,37873 +1677092400,295.31,296.34,294.16,294.76,421272 +1677093300,294.69,295.54,293.88,294.6,133643 +1677094200,294.53,294.6,293.49,294.04,144655 +1677095100,293.95,294.78,293.19,293.29,129021 +1677096000,293.24,293.89,293.03,293.5,86398 +1677096900,293.55,294.25,293.34,293.5,60456 +1677097800,293.49,293.97,293.1,293.29,83356 +1677098700,293.3,294.24,292.92,294.21,179437 +1677162600,297.95,298.13,296.64,297.04,411954 +1677163500,297.09,298.02,296.91,297.46,343390 +1677164400,297.55,297.81,295.86,296.42,264337 +1677165300,296.42,296.68,295.93,296.47,170977 +1677166200,296.47,296.8,295.54,295.87,154716 +1677167100,295.85,295.96,294.34,294.6,232901 +1677168000,294.54,295.12,293.91,294.27,126633 +1677168900,294.21,294.32,293.6,293.88,108070 +1677169800,293.82,294.08,292.77,293.005,170702 +1677170700,293,293.45,292.6,292.6,205174 +1677171600,292.67,293.12,292.56,293.06,138273 +1677172500,293.07,293.52,292.79,293.35,146978 +1677173400,293.36,293.86,293.18,293.71,131980 +1677174300,293.7,293.87,293.43,293.79,90615 +1677175200,293.82,294.23,293.29,293.39,126044 +1677176100,293.38,293.88,293.22,293.85,96418 +1677177000,293.86,294.59,293.59,294.28,118680 +1677177900,294.29,294.88,294.19,294.67,127692 +1677178800,294.69,295.56,294.4,295.48,107962 +1677179700,295.57,296.48,295.57,296.295,185470 +1677180600,296.3,297.03,296.3,296.79,126659 +1677181500,296.82,297,296.27,296.43,143305 +1677182400,296.47,297.32,296.47,297.21,167650 +1677183300,297.21,297.76,296.97,297.7,125454 +1677184200,297.73,297.88,297.36,297.6,131402 +1677185100,297.59,297.595,296.76,296.85,303506 +1677249000,291.75,292.97,291.36,291.52,534206 +1677249900,291.53,291.795,290.82,291.31,441439 +1677250800,291.27,291.73,290.42,290.56,513696 +1677251700,290.56,290.92,290.3,290.91,181889 +1677252600,290.91,291,290.26,290.75,115226 +1677253500,290.74,291.01,290.055,290.33,132360 +1677254400,290.37,290.835,290.07,290.61,121757 +1677255300,290.61,291.57,290.57,291.25,142871 +1677256200,291.27,291.47,290.72,291.31,179030 +1677257100,291.35,292.34,291.325,291.69,194656 +1677258000,291.68,291.84,291.12,291.49,72607 +1677258900,291.52,291.57,290.97,291.22,88668 +1677259800,291.25,291.52,290.62,290.7,80121 +1677260700,290.695,290.695,290.39,290.56,57282 +1677261600,290.56,290.72,290.23,290.33,52213 +1677262500,290.35,291.045,290.31,290.9,64092 +1677263400,290.87,291.1,290.36,290.91,67102 +1677264300,290.925,291.3,290.84,291.08,78107 +1677265200,291.08,291.43,290.79,291.05,67473 +1677266100,291.06,291.4,290.87,291.14,95379 +1677267000,291.185,291.245,290.62,290.75,84142 +1677267900,290.72,292.21,290.67,292.025,119996 +1677268800,292.045,292.41,291.59,291.61,103978 +1677269700,291.62,291.96,291.27,291.32,108745 +1677270600,291.32,291.43,290.72,290.98,199934 +1677271500,290.985,291.98,290.57,291.82,381056 +1677508200,295.08,295.37,294.57,294.74,244460 +1677509100,294.72,295.56,294.48,295.53,134660 +1677510000,295.47,296.49,295.18,295.99,155590 +1677510900,296.05,296.25,295.66,295.7,76919 +1677511800,295.66,295.71,293.78,294.44,229851 +1677512700,294.45,294.49,293.87,294.44,114818 +1677513600,294.43,294.77,293.99,294.18,113280 +1677514500,294.18,294.46,293.87,294.19,109502 +1677515400,294.2,294.4,293.51,294.195,91428 +1677516300,294.13,294.52,294.06,294.34,47091 +1677517200,294.375,294.45,293.75,294.09,51961 +1677518100,294.115,294.255,293.67,294.17,37949 +1677519000,294.185,294.6,294.14,294.26,52899 +1677519900,294.27,294.88,294.27,294.79,50933 +1677520800,294.81,295.02,294.62,295.02,41704 +1677521700,295.01,295.17,294.64,294.79,47972 +1677522600,294.8,294.91,294.29,294.395,36748 +1677523500,294.4,295.01,294.23,294.98,55579 +1677524400,295.04,295.41,294.94,295.18,116211 +1677525300,295.2,295.2,294.58,294.79,61795 +1677526200,294.81,294.87,294.01,294.3,86244 +1677527100,294.3,294.3,293.9,294.08,74440 +1677528000,294.07,294.32,293.62,293.995,75696 +1677528900,294.01,294.12,293.69,294.075,97329 +1677529800,294.07,294.09,293.34,293.6,146002 +1677530700,293.595,293.97,293.53,293.93,198945 +1677594600,293.32,294.33,292.96,294.05,186528 +1677595500,294.09,294.67,293.56,294.23,121468 +1677596400,294.21,294.95,293.86,294.21,160325 +1677597300,294.19,294.36,293.475,293.63,89721 +1677598200,293.66,294.25,293.39,293.81,100014 +1677599100,293.8,293.99,293.07,293.79,79365 +1677600000,293.81,294.56,293.785,294.37,75235 +1677600900,294.345,294.755,294.28,294.33,71902 +1677601800,294.28,294.38,293.79,293.86,55213 +1677602700,293.87,294.07,293.61,294.07,72693 +1677603600,294.09,294.78,294.09,294.67,48402 +1677604500,294.715,295.06,294.53,294.86,58019 +1677605400,294.91,295,294.55,294.77,54294 +1677606300,294.73,295.615,294.73,295.42,106052 +1677607200,295.42,295.83,295.4,295.53,74077 +1677608100,295.545,295.84,295.36,295.82,41884 +1677609000,295.84,296.025,295.47,295.875,42698 +1677609900,295.89,296.1,295.73,295.84,43363 +1677610800,295.88,296.115,295.38,295.82,75721 +1677611700,295.84,295.85,295.36,295.4,51991 +1677612600,295.41,295.42,295.08,295.35,75440 +1677613500,295.4,295.66,294.89,294.95,49275 +1677614400,294.945,294.945,294.49,294.57,60925 +1677615300,294.54,294.69,294.09,294.185,53829 +1677616200,294.125,294.26,293.72,294.09,87896 +1677617100,294.08,294.31,293.5,293.5,298329 +1677681000,293.23,293.41,292.12,292.74,302201 +1677681900,292.77,293.92,292.7,293.25,241003 +1677682800,293.3,293.65,290.94,291.16,547845 +1677683700,291.13,291.68,290.89,291.32,180144 +1677684600,291.31,292.915,290.9,292.64,210571 +1677685500,292.62,292.87,291.99,292.205,117023 +1677686400,292.19,292.19,290.2,290.41,250630 +1677687300,290.4,291.14,290.22,290.9,128621 +1677688200,290.91,291.595,290.75,291.28,99240 +1677689100,291.31,292.51,291.31,292.21,155248 +1677690000,292.22,292.87,291.84,292.37,100520 +1677690900,292.44,292.69,292.21,292.25,95316 +1677691800,292.26,292.57,292.035,292.47,46893 +1677692700,292.52,292.76,292.06,292.13,33805 +1677693600,292.13,292.15,291.59,291.8,49973 +1677694500,291.8,291.93,291.4,291.43,54297 +1677695400,291.445,291.61,291.07,291.29,64897 +1677696300,291.27,291.56,291.01,291.47,55988 +1677697200,291.43,291.57,290.93,291.42,73004 +1677698100,291.415,291.415,290.73,290.79,53251 +1677699000,290.77,291,290.62,290.93,64761 +1677699900,290.9,290.97,290.45,290.79,72978 +1677700800,290.8,291.25,290.74,291.09,53258 +1677701700,291.11,291.31,290.57,290.68,74616 +1677702600,290.63,291.31,290.61,291.23,106708 +1677703500,291.26,291.43,290.86,291.15,268683 +1677767400,288.65,289.27,288.38,289.04,184436 +1677768300,289.03,289.95,288.945,289.6,187677 +1677769200,289.64,290.43,289.54,289.9,159821 +1677770100,289.88,290.27,289.03,290.09,140323 +1677771000,290.12,290.47,289.61,289.87,130874 +1677771900,289.85,290.47,289.64,290.25,99874 +1677772800,290.27,290.6,289.78,289.865,76124 +1677773700,289.85,290.35,289.46,289.49,79925 +1677774600,289.5,289.67,289.29,289.43,75766 +1677775500,289.435,289.855,289.3,289.835,77490 +1677776400,289.85,290.03,289.69,289.85,36271 +1677777300,289.885,290.14,289.56,289.93,39831 +1677778200,289.95,290.52,289.895,290.005,55865 +1677779100,290.08,290.36,289.86,290.29,49473 +1677780000,290.32,290.43,290.055,290.27,47379 +1677780900,290.21,290.32,289.995,290.09,31330 +1677781800,290.09,291.62,290.07,290.81,189283 +1677782700,290.8,292.13,290.66,292.1,115255 +1677783600,292.09,292.94,292.09,292.34,223306 +1677784500,292.35,293.25,292.16,293.15,125837 +1677785400,293.17,293.36,292.55,292.79,86665 +1677786300,292.79,293.05,292.64,292.9,73420 +1677787200,292.89,293.3,292.515,293.03,87345 +1677788100,293.05,293.46,292.82,293.33,89542 +1677789000,293.32,294.43,293.32,293.9,177369 +1677789900,293.855,294.11,293.295,293.73,303958 +1677853800,295.43,295.69,294.9,295.65,160168 +1677854700,295.68,296.97,295.68,296.66,189044 +1677855600,296.71,297,295.34,296.87,279527 +1677856500,296.87,297.59,296.79,297.59,184497 +1677857400,297.59,297.8,296.98,297.3,131238 +1677858300,297.31,297.49,296.54,296.6,157372 +1677859200,296.68,296.99,296.29,296.83,103672 +1677860100,296.85,297.21,296.74,296.97,100124 +1677861000,297.01,297.27,296.6,296.75,111824 +1677861900,296.77,297.74,296.73,297.56,105781 +1677862800,297.57,297.87,297.38,297.77,90619 +1677863700,297.78,297.86,297.555,297.76,56870 +1677864600,297.78,297.79,297.46,297.67,50801 +1677865500,297.67,298.615,297.66,298.56,124188 +1677866400,298.57,298.85,298.4,298.84,105560 +1677867300,298.84,298.84,298.29,298.56,81810 +1677868200,298.6,298.68,298.33,298.53,49696 +1677869100,298.54,298.82,298.49,298.67,64598 +1677870000,298.67,299.27,298.4,299.27,66011 +1677870900,299.21,299.44,299.1,299.41,71866 +1677871800,299.405,299.54,299.21,299.43,113515 +1677872700,299.435,299.59,299.29,299.5,81752 +1677873600,299.5,299.92,299.38,299.54,229910 +1677874500,299.55,299.58,299.16,299.57,103057 +1677875400,299.57,299.66,299.34,299.53,136611 +1677876300,299.52,299.82,299.04,299.71,486115 +1678113000,300.94,301.81,300.78,301.54,258129 +1678113900,301.56,301.78,300.63,301.45,161921 +1678114800,301.51,302.1,300.91,302.1,145098 +1678115700,302.09,302.9,302.01,302.71,127663 +1678116600,302.76,303.68,302.59,303.61,119355 +1678117500,303.61,303.68,303.17,303.23,121164 +1678118400,303.22,303.79,303.17,303.77,118485 +1678119300,303.76,303.98,302.98,303.1,151643 +1678120200,303.09,303.38,302.99,303.165,122957 +1678121100,303.19,303.44,302.84,303.37,79424 +1678122000,303.31,303.4,303.07,303.37,47360 +1678122900,303.43,303.53,302.9,303.07,60288 +1678123800,303.01,303.01,302.26,302.29,64936 +1678124700,302.28,302.32,301.51,301.83,164891 +1678125600,301.82,301.9,301.34,301.66,96638 +1678126500,301.635,302.03,301.45,301.8,68932 +1678127400,301.81,301.85,301.04,301.41,80842 +1678128300,301.38,301.38,300.79,300.99,93784 +1678129200,300.9,301.4,300.82,301.27,75786 +1678130100,301.28,301.28,300.64,300.88,84711 +1678131000,300.88,301.12,300.715,301.04,65012 +1678131900,301.03,301.03,300.42,300.58,82834 +1678132800,300.53,300.87,300.29,300.36,141207 +1678133700,300.39,300.46,299.91,299.92,154941 +1678134600,299.915,300.27,299.835,300.24,151541 +1678135500,300.255,300.4,299.82,300.05,462745 +1678199400,300.075,300.98,299.83,300.52,219699 +1678200300,300.51,301.01,300.26,300.29,107560 +1678201200,300.29,300.29,296.64,297.37,575385 +1678202100,297.33,298.55,296.93,298.01,369448 +1678203000,298.01,299.96,297.76,298.27,322596 +1678203900,298.25,299.12,297.4,297.45,228062 +1678204800,297.47,298.5,297.3,297.65,205778 +1678205700,297.66,298.04,297.43,297.47,142534 +1678206600,297.48,298.43,297.35,298.43,162443 +1678207500,298.4,298.63,297.55,297.66,236076 +1678208400,297.65,298.22,297.56,297.8,104919 +1678209300,297.81,299.77,297.73,299.01,195720 +1678210200,299.03,299.31,298.61,298.91,119439 +1678211100,298.905,299.41,298.48,298.51,156176 +1678212000,298.53,298.63,297.73,297.88,210876 +1678212900,297.87,297.98,297.58,297.87,152878 +1678213800,297.84,298.18,296.86,296.91,137453 +1678214700,296.89,296.96,296.36,296.72,123162 +1678215600,296.72,297.19,296.63,297.085,98410 +1678216500,297.1,297.2,296.41,296.41,101298 +1678217400,296.41,296.61,296.04,296.09,89458 +1678218300,296.06,296.37,295.72,295.81,92578 +1678219200,295.82,296.4,295.75,296.23,108218 +1678220100,296.24,296.6,295.9,295.97,127635 +1678221000,295.97,296.76,295.9,296.47,140770 +1678221900,296.495,296.53,296.11,296.32,396402 +1678285800,296.77,297.49,296.07,296.07,154664 +1678286700,296.09,296.78,296.04,296.56,152816 +1678287600,296.56,297.05,294.88,296.35,362653 +1678288500,296.31,297.26,295.53,296.8,218974 +1678289400,296.81,297.68,296.56,297.12,198438 +1678290300,297.135,297.26,296.4,296.87,97203 +1678291200,296.93,297.91,296.77,297.62,92586 +1678292100,297.61,297.79,297.05,297.09,100993 +1678293000,297.14,297.55,296.24,297.5,113401 +1678293900,297.51,298.42,297.5,298.2,122943 +1678294800,298.2,298.37,297.07,297.23,89249 +1678295700,297.2,297.49,296.87,296.93,80107 +1678296600,296.93,297.31,296.18,297.24,91426 +1678297500,297.21,297.33,296.66,296.93,56723 +1678298400,296.89,297.12,296.2,296.42,157251 +1678299300,296.42,296.6,295.97,296.055,92884 +1678300200,296.04,296.24,295.74,295.91,94534 +1678301100,295.91,296.32,295.72,296.04,99519 +1678302000,296.075,296.84,295.95,296.52,134232 +1678302900,296.51,297.08,296.43,297.03,85109 +1678303800,297.02,297.31,296.8,296.89,90182 +1678304700,296.87,296.96,296.56,296.63,59805 +1678305600,296.65,296.83,296.18,296.31,78417 +1678306500,296.32,296.46,296.12,296.4,66790 +1678307400,296.39,297.83,296.36,297.79,155126 +1678308300,297.775,298.23,297.61,297.88,313142 +1678372200,298.355,299.46,297.98,299.14,216130 +1678373100,299.14,300.61,299.14,300.3,184438 +1678374000,300.35,300.98,300.05,300.16,168614 +1678374900,300.09,300.23,299.23,299.89,144244 +1678375800,299.95,300.73,299.77,300.66,104065 +1678376700,300.66,300.77,299.64,299.68,78617 +1678377600,299.69,299.86,299.3,299.86,72442 +1678378500,299.84,300.02,299.2,299.25,70802 +1678379400,299.27,299.735,299.27,299.6,68331 +1678380300,299.63,299.97,299.255,299.3,83091 +1678381200,299.33,299.38,298.26,298.72,162186 +1678382100,298.72,299.395,298.48,299.32,106421 +1678383000,299.33,299.45,298.2,298.24,94492 +1678383900,298.3,298.3,297.65,298.05,94778 +1678384800,298,298.3,297.47,297.53,94391 +1678385700,297.54,297.61,296.23,296.465,142784 +1678386600,296.45,296.45,295.58,296.1,178563 +1678387500,296.08,296.16,294.85,295.2,163128 +1678388400,295.19,295.23,294.37,294.83,195101 +1678389300,294.82,295.38,294.69,294.71,147384 +1678390200,294.71,295.26,294.05,294.97,182097 +1678391100,294.99,295.16,294.07,294.17,162480 +1678392000,294.2,294.36,293.16,293.38,194194 +1678392900,293.345,293.38,291.84,292.29,382522 +1678393800,292.31,293.39,292.08,292.99,256743 +1678394700,293.01,293.665,292.33,292.5,731350 +1678458600,292.83,293.06,289.88,290,438364 +1678459500,290.02,290.6,289.13,290.21,621965 +1678460400,290.23,292.09,290.14,291.45,290896 +1678461300,291.36,291.63,289.96,290.48,235845 +1678462200,290.5,291.91,290.32,290.54,247091 +1678463100,290.49,292.85,290.21,292.73,210990 +1678464000,292.75,293.1,292.04,292.13,202077 +1678464900,292.1,293.67,291.65,293.5,232261 +1678465800,293.48,294.34,293.22,293.33,234385 +1678466700,293.4,293.48,291.55,291.74,171112 +1678467600,291.77,292.11,290.52,290.76,210500 +1678468500,290.76,291.13,290.57,291.07,132498 +1678469400,291.065,292.16,290.8,291.23,164199 +1678470300,291.18,291.48,289.85,289.93,129720 +1678471200,289.94,290.43,289.93,290,89863 +1678472100,289.99,289.99,288.49,288.68,204904 +1678473000,288.67,288.83,287.82,288.11,193653 +1678473900,288.125,288.21,287.45,287.77,230155 +1678474800,287.76,289.55,287.72,288.695,269170 +1678475700,288.64,288.85,287.8,287.94,118537 +1678476600,287.93,289.43,287.93,288.54,160547 +1678477500,288.57,290.2,288.57,289.5,320136 +1678478400,289.5,290.01,288.68,289.27,295660 +1678479300,289.22,289.76,288.44,289.09,172287 +1678480200,289.08,289.19,287.53,287.7,315336 +1678481100,287.71,288.59,287.49,288.5,446703 +1678714200,286.73,287.86,285.19,285.64,745077 +1678715100,285.67,290.48,285.49,289.65,581249 +1678716000,289.64,291.13,288.68,289.72,609835 +1678716900,289.69,290.39,288.77,288.98,342304 +1678717800,289.06,291,288.85,289.73,442286 +1678718700,289.71,291.34,288.62,291.1,506318 +1678719600,291.18,292.99,290.78,292.115,517021 +1678720500,292.12,293.56,291.93,293.49,320899 +1678721400,293.5,293.62,291.92,293,308296 +1678722300,293.08,293.92,292.41,293.29,314620 +1678723200,293.29,294.33,292.55,293.19,193889 +1678724100,293.17,293.92,292.05,292.69,158885 +1678725000,292.67,293.61,291.82,293.08,190335 +1678725900,293.1,293.51,291.44,291.85,272246 +1678726800,291.82,292,290.72,291.76,313092 +1678727700,291.71,292.47,290.98,291.46,212806 +1678728600,291.4,292.81,290.81,292.48,209156 +1678729500,292.46,292.76,291.94,292.61,132652 +1678730400,292.6,293.58,292.55,293.18,198907 +1678731300,293.19,294.08,293.04,293.49,223358 +1678732200,293.51,294.47,292.81,293.32,269798 +1678733100,293.295,293.65,292.75,293.51,113919 +1678734000,293.47,293.95,292.54,293.63,225807 +1678734900,293.66,293.8,291.19,291.57,275996 +1678735800,291.6,293.18,291.53,292.52,224770 +1678736700,292.52,292.71,290.66,290.74,441746 +1678800600,294.32,296.17,294.21,295.77,757669 +1678801500,295.85,296.38,294.98,295.65,516572 +1678802400,295.69,296.315,295.31,296.14,372288 +1678803300,296.13,296.82,295.54,296.79,194574 +1678804200,296.77,297.2,296.69,296.76,148759 +1678805100,296.83,297.23,296.31,296.34,135267 +1678806000,296.36,297.24,296.36,297.14,147087 +1678806900,297.17,297.75,297.09,297.54,92538 +1678807800,297.58,297.93,297.49,297.81,95629 +1678808700,297.84,297.86,297.36,297.39,106132 +1678809600,297.4,297.695,297.02,297.57,81344 +1678810500,297.54,297.62,296.64,296.95,64389 +1678811400,296.93,297.47,296.73,297.11,98382 +1678812300,297.16,297.65,296.68,296.98,70228 +1678813200,297.03,297.26,296.01,296.02,134733 +1678814100,296.01,296.33,294.83,296.02,250456 +1678815000,295.97,296.475,295.19,295.3,162558 +1678815900,295.3,295.9,294.98,295.22,153538 +1678816800,295.21,295.57,294,294.885,209013 +1678817700,294.88,295.74,294.32,295.57,137641 +1678818600,295.56,295.86,295.1,295.3,104385 +1678819500,295.26,295.9,294.9,295.06,89493 +1678820400,295.09,295.48,293.57,293.67,197972 +1678821300,293.7,294.53,293.45,294.38,227104 +1678822200,294.37,295.63,294.11,295.52,203360 +1678823100,295.55,297.76,295.33,297.36,807544 +1678887000,294.72,296.16,294.28,295.89,454901 +1678887900,295.93,296.13,294.36,294.58,210294 +1678888800,294.61,296.04,294.14,294.62,283103 +1678889700,294.68,295.3,294.02,294.6,204747 +1678890600,294.54,295.08,293.665,294.06,186796 +1678891500,294.07,295.31,293.25,295.15,203134 +1678892400,295.16,295.75,294.66,295.55,214023 +1678893300,295.55,295.93,294.99,295.33,134163 +1678894200,295.37,296.31,295.17,296.13,154152 +1678895100,296.17,297.03,295.72,295.79,129169 +1678896000,295.78,296.16,294.54,294.87,85785 +1678896900,294.83,295.27,294.42,294.9,115071 +1678897800,294.91,295.51,294.42,294.83,108508 +1678898700,294.81,295.29,293.96,294.32,151274 +1678899600,294.31,295.8,294.06,295.8,74544 +1678900500,295.8,296.49,295.58,296.38,116301 +1678901400,296.34,296.54,295.39,295.58,68639 +1678902300,295.59,296.88,295.21,296.5,75515 +1678903200,296.52,296.52,295.83,296.11,61037 +1678904100,295.92,298.92,295.66,298,249286 +1678905000,298.07,298.77,297.71,298.35,253520 +1678905900,298.35,298.74,297.31,298.54,200977 +1678906800,298.56,299.25,297.5,298.15,206435 +1678907700,298.2,298.96,297.81,298.7,181381 +1678908600,298.76,299.01,296.96,297.86,216650 +1678909500,297.83,298.92,296.71,298.9,586758 +1678973400,298,298.8,297.21,298.54,253851 +1678974300,298.57,299.7,297.72,299.7,198483 +1678975200,299.67,300.07,298.59,299.32,160294 +1678976100,299.28,299.58,298.39,299.44,166905 +1678977000,299.44,300.56,299.08,300.32,118362 +1678977900,300.32,302.5,300.25,302.1,307434 +1678978800,302.1,302.99,301.64,302.63,312352 +1678979700,302.635,303.975,302.57,303.93,321643 +1678980600,303.98,304.88,303.65,304.88,287557 +1678981500,304.89,305.57,304.17,305.05,301185 +1678982400,305.05,305.27,303.73,304.18,244784 +1678983300,304.12,305.02,304.1,304.85,125858 +1678984200,304.9,305.12,304.25,305.09,150373 +1678985100,305.075,305.98,304.87,305.77,314622 +1678986000,305.78,306.09,305.46,305.61,227772 +1678986900,305.58,305.745,304.86,305.52,177322 +1678987800,305.54,305.67,305.03,305.5,122292 +1678988700,305.52,305.72,304.77,305.5,113402 +1678989600,305.355,305.53,304.87,305.16,86809 +1678990500,305.15,305.65,304.83,305.63,90769 +1678991400,305.62,305.88,304.82,305.76,77926 +1678992300,305.78,306.17,305.47,306.1,65242 +1678993200,306.095,306.67,305.94,306.38,174007 +1678994100,306.38,307.17,306.2,307.05,157353 +1678995000,307.04,307.07,306.41,307.02,272431 +1678995900,307.02,307.04,306.2,306.79,765169 +1679059800,306.72,308.03,306.33,307.06,290923 +1679060700,307.08,307.75,306.49,307.65,198375 +1679061600,307.66,309.15,307.66,307.81,293516 +1679062500,307.81,308.14,305.81,306.17,342389 +1679063400,306.21,306.59,304.53,304.55,316108 +1679064300,304.61,305.44,304.23,305.18,198016 +1679065200,305.15,305.39,304.45,305.15,92945 +1679066100,305.12,305.72,303.68,304.26,135971 +1679067000,304.25,304.92,303.37,303.66,79543 +1679067900,303.67,304.6,303.66,304.47,95457 +1679068800,304.47,305.35,304.23,305,94792 +1679069700,304.975,305.22,304.3,305.11,86653 +1679070600,305.12,306.06,305.12,305.35,140141 +1679071500,305.31,305.36,304.45,305,79103 +1679072400,305,306.01,304.96,306,80077 +1679073300,306.03,306.41,305.48,305.745,95651 +1679074200,305.72,306.28,305.17,305.83,82370 +1679075100,305.82,306.13,305.49,306.06,77913 +1679076000,306.06,306.53,305.07,305.085,134086 +1679076900,305.11,305.35,304.25,304.37,116080 +1679077800,304.35,304.75,304.12,304.4,102035 +1679078700,304.37,304.93,303.73,304.61,137234 +1679079600,304.66,305.25,304.23,305.08,190058 +1679080500,305.09,305.755,304.78,305.65,169500 +1679081400,305.65,305.66,304.74,305.5,165817 +1679082300,305.48,305.71,304.59,305.32,421986 +1679319000,304.3,304.5,302.62,302.89,341803 +1679319900,302.92,303.53,302.01,302.81,355267 +1679320800,302.82,304.04,302.76,303.15,223595 +1679321700,303.11,303.99,302.6,303.85,161480 +1679322600,303.83,304.33,303.34,303.68,129285 +1679323500,303.62,304.92,303.46,304.78,110460 +1679324400,304.81,305.31,304.625,304.99,173862 +1679325300,305.02,305.99,304.73,305.89,113334 +1679326200,305.93,306.04,305.18,305.18,122750 +1679327100,305.21,305.3,304.03,304.09,112444 +1679328000,304.09,304.32,302.85,303.4,172938 +1679328900,303.41,303.8,303.29,303.77,90282 +1679329800,303.76,304.06,303.64,303.8,84217 +1679330700,303.78,304.9,303.59,304.57,135799 +1679331600,304.62,305.24,304.5,305,83087 +1679332500,305.02,305.27,304.84,304.93,80343 +1679333400,304.93,305.44,304.7,305.42,83911 +1679334300,305.43,305.43,304.93,305.17,57182 +1679335200,305.15,305.31,304.66,304.88,86224 +1679336100,304.89,305.59,304.69,305.27,101516 +1679337000,305.28,305.37,304.49,304.94,134984 +1679337900,304.98,305.74,304.91,305.17,92369 +1679338800,305.15,305.5,304.85,305.04,63317 +1679339700,305.03,305.36,304.74,305.16,76569 +1679340600,305.13,305.64,305.02,305.45,101555 +1679341500,305.43,306.29,305.3,305.91,380759 +1679405400,307.94,308.85,307.93,308.21,187594 +1679406300,308.205,308.93,307.63,308.86,201517 +1679407200,308.89,309.37,307.84,308,233206 +1679408100,307.93,308.04,306.91,307.3,172980 +1679409000,307.3,307.62,306.9,307.34,77033 +1679409900,307.31,307.62,306.42,306.84,94289 +1679410800,306.87,307.85,306.69,307.77,86822 +1679411700,307.77,307.98,307.33,307.48,113760 +1679412600,307.45,307.815,306.48,306.75,123847 +1679413500,306.69,307.17,306.4,306.86,131404 +1679414400,306.78,307.6,306.7,307.45,111634 +1679415300,307.47,307.79,307.27,307.66,93590 +1679416200,307.65,308.09,307.59,307.62,94881 +1679417100,307.61,308.2,307.44,308.01,82986 +1679418000,308.04,308.4,307.82,308.27,66180 +1679418900,308.29,308.66,308.2,308.57,50368 +1679419800,308.62,308.95,308.55,308.63,78593 +1679420700,308.63,308.76,308.06,308.06,63170 +1679421600,308.1,308.53,308.04,308.39,85962 +1679422500,308.43,308.77,308.32,308.69,53111 +1679423400,308.7,309.03,308.68,308.97,98165 +1679424300,308.94,309.64,308.94,309.43,76299 +1679425200,309.43,310,309.4,309.7,93443 +1679426100,309.77,310.06,309.56,309.9,76884 +1679427000,309.915,310.79,309.67,310.75,142900 +1679427900,310.75,310.76,309.91,310.31,455057 +1679491800,310.26,310.43,309.74,310.26,102159 +1679492700,310.12,310.8,309.98,310.61,93186 +1679493600,310.48,310.76,310.05,310.17,71356 +1679494500,310.105,311.85,310.09,311.71,216141 +1679495400,311.68,311.79,311.24,311.4,71838 +1679496300,311.335,311.44,310.94,311.23,55840 +1679497200,311.21,311.31,310.62,310.9,30313 +1679498100,310.94,311.48,310.94,311.35,33969 +1679499000,311.37,311.96,311.37,311.72,39337 +1679499900,311.62,311.925,311.61,311.68,45550 +1679500800,311.67,311.67,310.72,310.77,37540 +1679501700,310.78,310.86,310.29,310.48,54076 +1679502600,310.49,310.67,310.34,310.66,29558 +1679503500,310.64,310.8,310.35,310.69,36565 +1679504400,310.7,310.7,310.21,310.62,43324 +1679505300,310.62,311.12,310.57,311.05,25268 +1679506200,311.11,311.27,311.04,311.235,35574 +1679507100,311.28,311.66,311.18,311.43,44344 +1679508000,311.57,314.41,311.3,311.77,527632 +1679508900,311.87,313.13,311.7,312.95,198047 +1679509800,312.97,314.21,310.34,313.74,569550 +1679510700,313.79,315.24,311.37,311.41,419350 +1679511600,311.41,312,308.96,310.69,647721 +1679512500,310.71,313.04,310.71,312.26,275933 +1679513400,312.15,312.34,309.72,309.77,197913 +1679514300,309.745,309.76,305.95,305.99,686675 +1679578200,309.93,310.84,309.74,310.43,374999 +1679579100,310.45,310.93,309.82,310.81,241560 +1679580000,310.81,311.86,310.65,311.62,242337 +1679580900,311.62,312.39,311.35,311.8,148016 +1679581800,311.78,312.54,311.54,312.42,123408 +1679582700,312.45,313.55,312.42,313.28,183401 +1679583600,313.39,314.15,313.32,313.66,98009 +1679584500,313.71,313.75,312.735,312.81,132277 +1679585400,312.86,313.52,312.76,312.8,76690 +1679586300,312.82,313.63,312.62,313.08,80383 +1679587200,313.09,313.44,312.66,312.76,96967 +1679588100,312.76,313.22,312.35,313.06,110465 +1679589000,313.05,313.28,312.36,312.78,72729 +1679589900,312.735,312.77,312.12,312.39,99667 +1679590800,312.41,312.82,311.36,311.66,106402 +1679591700,311.67,312.18,310.96,311.485,156979 +1679592600,311.45,312.17,311.32,312.06,72962 +1679593500,312.05,312.09,310.68,310.81,105389 +1679594400,310.8,311.29,310.33,310.84,164730 +1679595300,310.86,310.93,308.88,308.88,214727 +1679596200,308.9,309.36,307.09,307.13,217973 +1679597100,307.4,308.74,307.06,308.72,286890 +1679598000,308.72,310.47,308.29,308.98,378219 +1679598900,309,309.32,307.02,308.545,223474 +1679599800,308.54,309.62,308,309.39,201767 +1679600700,309.34,311.32,309.31,309.79,615927 +1679664600,309.33,309.72,307.33,308.15,244832 +1679665500,308.08,309.42,307.18,309.21,373717 +1679666400,309.25,309.69,308.19,308.98,299808 +1679667300,308.98,309.44,307.66,309.22,234177 +1679668200,309.26,309.64,308.22,308.31,150519 +1679669100,308.38,308.86,308.02,308.73,165810 +1679670000,308.71,309.05,306.99,307.21,205356 +1679670900,307.2,307.75,306.95,307.5,146612 +1679671800,307.49,307.92,307.14,307.8,97222 +1679672700,307.83,309.53,307.8,309.36,234595 +1679673600,309.42,310,308.16,308.28,178091 +1679674500,308.24,308.44,307.56,308.12,137291 +1679675400,308.15,308.79,307.98,308.68,101235 +1679676300,308.7,309.19,308.54,308.72,127644 +1679677200,308.72,308.98,308.33,308.73,93177 +1679678100,308.74,309.46,308.25,309.08,99399 +1679679000,309.07,309.76,309.04,309.33,121752 +1679679900,309.37,309.37,308.55,308.98,85033 +1679680800,309.01,309.46,308.82,309.37,83183 +1679681700,309.37,309.77,309.18,309.46,93318 +1679682600,309.47,310.19,309.35,310.08,123506 +1679683500,310.09,310.32,309.66,309.92,80765 +1679684400,309.92,310.05,309.45,309.63,72460 +1679685300,309.62,310.965,309.6,310.66,134750 +1679686200,310.71,310.95,310.4,310.54,121971 +1679687100,310.605,310.99,309.835,310.95,407699 +1679923800,311.6,312.12,310.71,312,379790 +1679924700,312.01,312.69,311.51,311.94,244676 +1679925600,312.01,312.28,311.52,311.55,197272 +1679926500,311.54,311.9,310.97,311.06,120459 +1679927400,311.04,311.08,310.33,310.61,134625 +1679928300,310.56,311.06,310.1,310.15,91914 +1679929200,310.14,310.35,309.26,309.82,127959 +1679930100,309.86,309.97,309.44,309.85,95808 +1679931000,309.85,310.04,309.04,309.35,85806 +1679931900,309.335,309.345,308.09,308.24,103440 +1679932800,308.2,308.46,307.89,308.31,120079 +1679933700,308.36,309.15,308.23,309.1,93986 +1679934600,309.11,309.175,307.95,308.3,168338 +1679935500,308.33,308.74,308.19,308.5,71041 +1679936400,308.52,308.89,308.13,308.27,59502 +1679937300,308.27,308.96,307.975,308.83,80986 +1679938200,308.83,309.4,308.77,309.39,99614 +1679939100,309.38,309.55,308.87,308.9,54969 +1679940000,308.9,309.14,308.48,309.13,60874 +1679940900,309.13,309.79,309,309.46,69782 +1679941800,309.47,310.06,309.47,309.82,75212 +1679942700,309.83,310.18,309.69,310.09,65899 +1679943600,310.09,310.38,309.63,309.8,84342 +1679944500,309.64,309.965,309.45,309.72,70713 +1679945400,309.72,309.81,308.95,309.22,93205 +1679946300,309.18,309.26,308.16,308.7,364279 +1680010200,308.17,308.17,305.95,306.29,396322 +1680011100,306.26,306.86,306.03,306.19,254976 +1680012000,306.16,306.92,305.5,306.79,202415 +1680012900,306.79,307.095,306.24,306.475,93788 +1680013800,306.53,306.555,305.15,305.32,107804 +1680014700,305.3,305.7,305.25,305.32,99626 +1680015600,305.31,306.29,305.28,306.29,119214 +1680016500,306.35,306.68,306.15,306.45,85774 +1680017400,306.47,306.89,306.39,306.46,88506 +1680018300,306.51,306.665,306.31,306.65,73441 +1680019200,306.67,306.77,305.93,306.13,70517 +1680020100,306.16,306.19,305.68,305.82,66308 +1680021000,305.78,306.12,305.48,305.97,56118 +1680021900,305.99,306.16,305.74,305.92,49967 +1680022800,305.96,306.17,305.68,305.825,55516 +1680023700,305.81,306.17,305.68,305.99,51496 +1680024600,305.99,306.23,305.15,305.245,105922 +1680025500,305.2,305.31,304.78,304.9,91517 +1680026400,304.88,305.37,304.82,305.35,81177 +1680027300,305.34,305.66,305.34,305.57,60827 +1680028200,305.59,305.74,305.31,305.7,41551 +1680029100,305.73,306.12,305.68,305.92,48921 +1680030000,305.97,306.42,305.97,306.27,82355 +1680030900,306.3,306.44,305.89,306.01,77342 +1680031800,306.05,306.58,305.785,306.4,100640 +1680032700,306.39,307.15,306.19,307.11,234436 +1680096600,310.88,311.63,310.75,311.42,320286 +1680097500,311.5,311.83,311.06,311.53,184536 +1680098400,311.56,311.93,311.21,311.27,116484 +1680099300,311.195,311.6,310.725,310.95,100058 +1680100200,310.94,311.03,310.35,310.58,163665 +1680101100,310.58,310.64,310.06,310.2,105076 +1680102000,310.18,310.83,310.18,310.59,91678 +1680102900,310.59,311.12,310.38,311.1,98650 +1680103800,311.13,311.445,311.1,311.23,102938 +1680104700,311.25,311.58,311.25,311.57,118177 +1680105600,311.57,311.73,311.15,311.72,68403 +1680106500,311.74,311.88,311.47,311.69,54611 +1680107400,311.68,311.87,311.43,311.46,57292 +1680108300,311.46,311.48,310.94,311.05,69273 +1680109200,311.1,311.82,310.92,311.76,78940 +1680110100,311.77,312.03,311.65,312.03,58567 +1680111000,312.01,312.01,311.11,311.43,123897 +1680111900,311.4,311.54,311.12,311.31,58202 +1680112800,311.35,311.61,311.03,311.525,96191 +1680113700,311.52,311.655,311.19,311.63,60172 +1680114600,311.66,312.04,311.54,311.98,84930 +1680115500,311.98,312.44,311.75,312.33,150733 +1680116400,312.34,312.64,311.92,312.575,196743 +1680117300,312.58,313.14,312.57,313.09,194028 +1680118200,313.07,313.09,312.73,312.98,185092 +1680119100,312.94,313.35,312.405,312.82,456427 +1680183000,315.22,315.51,314.54,314.79,294814 +1680183900,314.75,315.58,314.65,315.55,167528 +1680184800,315.56,315.9,314.32,314.65,216767 +1680185700,314.65,316.11,314.5,315.86,199386 +1680186600,315.87,316.24,315.43,315.71,157849 +1680187500,315.74,315.85,315.22,315.67,119421 +1680188400,315.66,316.315,315.46,315.82,177381 +1680189300,315.84,316.18,315.41,315.55,127260 +1680190200,315.56,315.72,315.15,315.66,84523 +1680191100,315.68,315.72,315.2,315.51,123252 +1680192000,315.51,315.66,315.12,315.42,62085 +1680192900,315.4,315.4,314.93,315.19,107889 +1680193800,315.19,315.27,314.7,314.8,108675 +1680194700,314.84,315.16,314.555,314.84,89906 +1680195600,314.85,315.15,314.63,315.12,63820 +1680196500,315.1,315.23,314.74,314.82,94106 +1680197400,314.82,314.84,313.94,314.23,88537 +1680198300,314.24,314.49,313.93,314.41,121932 +1680199200,314.41,314.78,314.32,314.68,79330 +1680200100,314.66,315.22,314.53,315.18,85517 +1680201000,315.19,315.54,315.11,315.15,140225 +1680201900,315.15,315.32,315,315.25,58932 +1680202800,315.23,315.47,314.98,315.29,101375 +1680203700,315.29,315.71,315.12,315.59,102216 +1680204600,315.6,315.84,315.53,315.69,146503 +1680205500,315.67,315.715,315.38,315.69,239325 +1680269400,315.91,317.07,315.6,316.9,635347 +1680270300,316.9,317.4,316.81,317.1,423894 +1680271200,317.1,317.48,316.81,317.05,397920 +1680272100,317.04,317.56,317.03,317.25,418245 +1680273000,317.24,318.15,317.18,318.15,635679 +1680273900,318.15,318.245,317.61,317.9,394748 +1680274800,317.93,318.055,317.69,317.86,240187 +1680275700,317.88,318.46,317.75,318.15,320074 +1680276600,318.15,318.46,318.07,318.4,293904 +1680277500,318.39,318.8,318.22,318.78,219384 +1680278400,318.77,318.91,318.63,318.79,241728 +1680279300,318.795,319.34,318.73,319.33,249740 +1680280200,319.31,319.41,319.09,319.25,309437 +1680281100,319.26,319.41,319.07,319.12,202951 +1680282000,319.12,319.18,318.775,319.13,238541 +1680282900,319.15,319.32,319,319.01,243090 +1680283800,319.02,319.12,318.68,318.76,269892 +1680284700,318.75,319.24,318.72,319.155,242043 +1680285600,319.17,319.72,319.14,319.52,296661 +1680286500,319.52,319.58,319.05,319.25,241010 +1680287400,319.25,319.54,319.09,319.42,222362 +1680288300,319.42,319.65,319.23,319.61,224067 +1680289200,319.59,320.28,319.59,320.055,519065 +1680290100,320.04,320.88,320.04,320.82,593763 +1680291000,320.82,320.98,319.99,320.02,829532 +1680291900,320.01,321.17,319.77,320.9,2280446 +1680528600,318.77,319.68,318.49,319.19,484788 +1680529500,319.18,320.01,318.91,319.14,558021 +1680530400,319.16,319.88,318.9,319.35,529889 +1680531300,319.38,320.16,319.28,319.99,388453 +1680532200,320,320.15,319.27,319.38,287105 +1680533100,319.41,319.48,318,318.015,450840 +1680534000,318.04,318.28,317.42,317.71,351542 +1680534900,317.7,318.35,317.6,318.18,271243 +1680535800,318.17,318.41,317.705,317.71,274498 +1680536700,317.71,318.23,317.68,318.22,170224 +1680537600,318.24,318.65,318.06,318.625,204204 +1680538500,318.64,318.765,318.26,318.29,242797 +1680539400,318.29,318.49,318.09,318.19,120163 +1680540300,318.195,318.4,317.86,317.88,131617 +1680541200,317.87,318.045,317.54,317.93,187249 +1680542100,317.93,318.07,317.59,317.61,175028 +1680543000,317.6,318.13,317.525,317.77,140772 +1680543900,317.765,317.99,317.55,317.93,194058 +1680544800,317.94,317.99,317.58,317.76,124133 +1680545700,317.765,318.18,317.58,318.14,178505 +1680546600,318.13,318.815,318.1,318.68,247113 +1680547500,318.69,319.19,318.68,319.14,214327 +1680548400,319.15,319.55,319.06,319.37,296608 +1680549300,319.38,319.73,319.25,319.61,246994 +1680550200,319.605,320.025,319.44,319.89,471407 +1680551100,319.89,320.42,319.77,320.17,997061 +1680615000,320.6,320.87,319.335,319.49,545837 +1680615900,319.49,320.74,319.29,320.49,439239 +1680616800,320.51,321.63,320.51,321.35,623619 +1680617700,321.41,321.46,319.68,320.41,451874 +1680618600,320.43,321,320.02,320.48,370564 +1680619500,320.48,320.59,319.83,320.13,310664 +1680620400,320.13,320.14,319.14,319.59,351585 +1680621300,319.58,319.58,318.72,319.5,315162 +1680622200,319.47,319.7,319.17,319.45,199272 +1680623100,319.48,319.82,319.31,319.32,229207 +1680624000,319.33,319.5,318.28,318.59,340192 +1680624900,318.56,319.11,318.22,319.03,220875 +1680625800,319.02,319.32,318.72,319.275,204640 +1680626700,319.27,319.36,318.93,319.08,122506 +1680627600,319.09,319.32,318.76,318.97,135716 +1680628500,318.93,319.62,318.93,319.47,176323 +1680629400,319.46,319.76,319.28,319.31,187871 +1680630300,319.3,319.57,319.1,319.29,165178 +1680631200,319.3,319.48,319.16,319.34,113469 +1680632100,319.35,319.37,318.5,318.55,217568 +1680633000,318.54,318.95,318.28,318.75,211781 +1680633900,318.75,318.89,318.14,318.29,205882 +1680634800,318.3,318.75,318.05,318.54,190954 +1680635700,318.55,318.78,318.22,318.22,241335 +1680636600,318.24,318.55,318.08,318.14,319826 +1680637500,318.14,319.14,317.83,319.14,826853 +1680701400,318.1,318.32,317.34,317.43,966511 +1680702300,317.41,317.54,316.8,317.25,637930 +1680703200,317.25,317.89,316.39,316.78,791288 +1680704100,316.76,316.92,316.03,316.08,508868 +1680705000,316.04,316.42,315.115,315.13,436081 +1680705900,315.11,315.43,314.6,314.63,557208 +1680706800,314.6,315.13,314.425,314.98,445246 +1680707700,314.97,315.12,314.69,314.84,226778 +1680708600,314.85,315.48,314.76,314.91,381905 +1680709500,314.89,315.23,314.72,315.11,258124 +1680710400,315.12,315.18,314.45,314.51,200077 +1680711300,314.51,314.78,314.12,314.29,386477 +1680712200,314.29,314.61,314.07,314.45,240027 +1680713100,314.45,314.68,314.11,314.46,228860 +1680714000,314.45,314.79,314.25,314.6,213222 +1680714900,314.62,315,314.62,314.84,218728 +1680715800,314.84,315.24,314.8,315.07,273054 +1680716700,315.05,315.39,314.87,315.32,193779 +1680717600,315.33,315.82,315.24,315.43,421799 +1680718500,315.41,315.62,315.17,315.21,209241 +1680719400,315.19,316.02,315.17,315.65,417829 +1680720300,315.67,316.11,315.67,315.78,213922 +1680721200,315.775,315.78,314.99,315.035,357472 +1680722100,315.03,315.545,314.94,315.26,547567 +1680723000,315.26,315.92,315.26,315.9,624085 +1680723900,315.89,316.17,315.625,315.85,1090693 +1680787800,314.24,314.27,312.96,313.39,578130 +1680788700,313.41,313.69,312.82,313.64,435121 +1680789600,313.66,315.22,313.57,315.08,596726 +1680790500,315.1,315.27,314.39,314.725,427370 +1680791400,314.73,315.18,314.17,314.37,264001 +1680792300,314.36,314.87,314.3,314.525,230572 +1680793200,314.535,315.6,314.38,315.4,261672 +1680794100,315.41,315.91,315.38,315.73,237308 +1680795000,315.73,316.75,315.57,316.74,352698 +1680795900,316.73,317.06,316.615,316.95,353682 +1680796800,316.98,317.66,316.98,317.22,391592 +1680797700,317.22,317.46,317.03,317.34,148717 +1680798600,317.37,317.84,317.345,317.68,199591 +1680799500,317.69,317.77,317,317.07,199182 +1680800400,317.09,317.51,316.87,317.34,198568 +1680801300,317.34,317.81,317.33,317.53,177506 +1680802200,317.54,317.94,317.41,317.75,202892 +1680803100,317.77,318.12,317.62,318.06,170226 +1680804000,318.07,318.35,317.91,318.33,250411 +1680804900,318.34,318.53,318.19,318.38,269234 +1680805800,318.36,318.54,318.185,318.34,188819 +1680806700,318.33,318.46,317.94,318.01,191492 +1680807600,318,318.26,317.83,317.985,227916 +1680808500,317.99,318.22,317.65,318.15,255519 +1680809400,318.17,318.44,318.1,318.21,280337 +1680810300,318.2,318.31,317.8,318.1,811541 +1681133400,315.05,315.24,313.86,314.2,661311 +1681134300,314.22,314.24,313.25,313.71,700662 +1681135200,313.71,314.27,313.33,314.04,464549 +1681136100,314.06,314.49,313.765,313.88,298105 +1681137000,313.88,315.02,313.87,314.96,254936 +1681137900,314.96,315.02,314.42,314.47,266330 +1681138800,314.49,315.68,314.485,315.62,284018 +1681139700,315.63,315.78,315.37,315.56,202948 +1681140600,315.6,316.14,315.47,316.14,162345 +1681141500,316.15,316.15,315.24,315.25,218036 +1681142400,315.23,315.26,314.35,314.61,405385 +1681143300,314.59,315.245,314.59,315.13,156303 +1681144200,315.13,316.58,315.1,316.42,285751 +1681145100,316.43,316.84,316.4,316.71,155319 +1681146000,316.72,317.11,316.61,317,217191 +1681146900,317.01,317.23,316.84,317.2,129057 +1681147800,317.22,317.29,316.6,316.85,131479 +1681148700,316.86,317.28,316.78,316.97,120100 +1681149600,316.98,317.37,316.8,317.28,128898 +1681150500,317.29,317.62,317.28,317.36,190724 +1681151400,317.37,317.54,316.95,317.01,134720 +1681152300,317,317.78,316.96,317.74,165525 +1681153200,317.76,317.88,317.31,317.35,185828 +1681154100,317.37,317.64,317.25,317.26,146851 +1681155000,317.28,317.61,317.2,317.35,211393 +1681155900,317.34,317.92,317.2,317.92,427292 +1681219800,317.84,317.89,316.42,316.72,472076 +1681220700,316.7,317,316.26,316.63,333703 +1681221600,316.62,316.91,316.05,316.08,276837 +1681222500,316.1,316.6,315.68,316.57,282012 +1681223400,316.56,316.61,315.64,315.72,315404 +1681224300,315.69,316.11,315.42,315.58,313804 +1681225200,315.59,316.08,315.37,316.03,331198 +1681226100,316.05,316.32,315.8,315.83,230550 +1681227000,315.82,315.98,315.39,315.5,212189 +1681227900,315.5,315.96,315.32,315.87,157611 +1681228800,315.87,316.55,315.87,316.28,198688 +1681229700,316.28,316.29,315.81,316.12,160996 +1681230600,316.12,316.27,315.56,315.94,177159 +1681231500,315.95,316.44,315.9,316.37,160016 +1681232400,316.37,316.48,315.9,315.94,187184 +1681233300,315.94,316.48,315.94,316.44,108337 +1681234200,316.45,316.7,316.35,316.65,153419 +1681235100,316.65,317,316.64,316.92,248189 +1681236000,316.96,317.03,316.63,316.63,131867 +1681236900,316.62,317.07,316.5,317.03,112367 +1681237800,317.06,317.21,316.905,317.04,147461 +1681238700,317.02,317.17,316.86,317.05,114097 +1681239600,317.06,317.1,316.68,317.02,128635 +1681240500,317.03,317.21,316.87,316.98,156333 +1681241400,316.99,317.04,316,316.1,314141 +1681242300,316.1,316.11,315.47,315.82,1280782 +1681306200,317.82,318.42,316.08,316.26,925216 +1681307100,316.285,316.33,314.87,315.67,681729 +1681308000,315.61,316.84,315.15,316.61,457315 +1681308900,316.6,317.02,316.17,316.92,349178 +1681309800,316.92,317.17,315.01,315.37,464593 +1681310700,315.38,315.92,314.23,314.3,355883 +1681311600,314.3,314.61,313.5,313.86,365696 +1681312500,313.89,314.77,313.81,314.71,206164 +1681313400,314.7,315.08,314.33,315.08,240159 +1681314300,315.08,315.94,315.03,315.79,199314 +1681315200,315.79,316.2,315.66,315.84,207141 +1681316100,315.84,316.25,315.59,315.9,144882 +1681317000,315.92,316.11,315.58,315.63,117268 +1681317900,315.63,316.195,315.58,316.11,123246 +1681318800,316.11,316.66,315.6,316.55,207503 +1681319700,316.57,316.62,316.03,316.25,146098 +1681320600,316.27,316.53,315.65,315.69,179301 +1681321500,315.65,315.8,315.42,315.71,109926 +1681322400,315.67,316.1,315.08,316.02,382682 +1681323300,316.02,316.22,314.32,314.5,361860 +1681324200,314.47,314.48,313.75,314.23,388365 +1681325100,314.21,314.4,313.66,314.1,249732 +1681326000,314.1,314.47,313.33,313.37,262438 +1681326900,313.36,313.37,312.69,312.86,290163 +1681327800,312.87,313.49,312.76,313.3,341621 +1681328700,313.31,313.66,312.56,313.03,862014 +1681392600,314.82,316.13,314.65,315.54,696232 +1681393500,315.52,316.04,315.25,315.79,477219 +1681394400,315.78,317.08,315.5,317.02,516303 +1681395300,317.05,317.48,317,317.25,436344 +1681396200,317.27,317.4,316.63,316.9,345527 +1681397100,316.91,317.29,316.635,316.79,222411 +1681398000,316.79,317.54,316.79,317.11,215092 +1681398900,317.12,317.3,316.87,317.27,167685 +1681399800,317.275,317.54,317.02,317.405,124292 +1681400700,317.395,317.61,316.8,317.52,192936 +1681401600,317.53,317.88,317.41,317.46,220027 +1681402500,317.46,317.96,317.42,317.89,171268 +1681403400,317.91,317.95,317.6,317.71,116054 +1681404300,317.7,317.82,317.48,317.71,125447 +1681405200,317.71,318.24,317.3,318.09,200616 +1681406100,318.1,318.22,317.91,318.1,119415 +1681407000,318.11,318.69,317.96,318.61,244523 +1681407900,318.62,318.86,318.57,318.78,218668 +1681408800,318.8,319.13,318.64,319.08,316828 +1681409700,319.08,319.4,319.04,319.07,342197 +1681410600,319.05,319.24,318.81,319.22,214828 +1681411500,319.22,319.3,319.02,319.14,202278 +1681412400,319.15,319.36,318.965,319.1,205941 +1681413300,319.105,319.61,319.03,319.445,343123 +1681414200,319.45,319.54,319.105,319.49,296405 +1681415100,319.49,319.65,318.94,319.26,1195832 +1681479000,317.59,319.42,317.44,319.32,601093 +1681479900,319.31,320.26,319.17,319.88,453681 +1681480800,319.87,320.35,318.27,318.79,786496 +1681481700,318.78,318.86,317.41,317.64,443456 +1681482600,317.66,317.97,317.01,317.54,352468 +1681483500,317.57,317.93,317.1,317.65,247299 +1681484400,317.65,318.27,317.14,318.19,305607 +1681485300,318.18,318.32,317.42,317.49,211630 +1681486200,317.47,317.63,316.88,317.26,263165 +1681487100,317.22,317.52,316.88,317.32,193428 +1681488000,317.31,317.34,316.6,316.76,249219 +1681488900,316.74,316.96,316.58,316.81,126687 +1681489800,316.82,316.82,316.04,316.07,212207 +1681490700,316.06,316.07,315.61,315.92,269358 +1681491600,315.87,316.75,315.8,316.63,236027 +1681492500,316.64,316.94,316.21,316.21,174861 +1681493400,316.24,316.565,315.69,316.18,185436 +1681494300,316.17,316.98,316.08,316.81,156525 +1681495200,316.86,317.23,316.51,317.23,150223 +1681496100,317.22,317.95,317.19,317.92,236287 +1681497000,317.925,318.28,317.79,318.17,355712 +1681497900,318.17,318.37,317.86,318.25,297004 +1681498800,318.26,318.275,317.43,317.455,251020 +1681499700,317.44,318.16,316.97,318.05,573620 +1681500600,318.06,318.715,317.95,318.66,395265 +1681501500,318.67,318.825,318.24,318.58,906660 +1681738200,318.17,319.2,317.75,318.36,395971 +1681739100,318.36,318.54,317.66,318.14,506215 +1681740000,318.13,318.74,317.57,318.11,358081 +1681740900,318.13,318.88,317.84,317.91,293135 +1681741800,317.92,318.18,316.93,317.2,282217 +1681742700,317.19,317.63,317.03,317.58,193614 +1681743600,317.59,317.78,317.16,317.46,201205 +1681744500,317.48,317.91,317.07,317.13,162874 +1681745400,317.12,317.12,316.36,316.6,350016 +1681746300,316.59,316.9,316.46,316.74,194971 +1681747200,316.71,316.81,316.3,316.46,203557 +1681748100,316.49,316.54,316.04,316.53,196947 +1681749000,316.52,316.86,316.42,316.75,141631 +1681749900,316.74,316.96,316.54,316.91,128763 +1681750800,316.93,317.11,316.65,317.1,160360 +1681751700,317.09,317.3,316.87,317.14,120864 +1681752600,317.12,317.36,317.02,317.07,101975 +1681753500,317.05,317.12,316.52,316.59,108560 +1681754400,316.59,316.77,316.43,316.66,152194 +1681755300,316.64,316.85,316.51,316.81,89512 +1681756200,316.82,317.49,316.75,317.41,135548 +1681757100,317.41,317.79,317.34,317.7,177620 +1681758000,317.71,318.05,317.71,317.93,189810 +1681758900,317.94,318.495,317.94,318.445,254799 +1681759800,318.445,318.56,318.24,318.47,380516 +1681760700,318.475,318.84,318.19,318.77,573870 +1681824600,321,321.11,320.5,320.79,399026 +1681825500,320.78,321.42,320.09,320.31,548511 +1681826400,320.32,320.365,319.13,319.51,630820 +1681827300,319.52,319.75,318.3,318.55,461758 +1681828200,318.54,318.92,318.06,318.91,450563 +1681829100,318.89,318.99,318.17,318.57,302841 +1681830000,318.58,319,318.47,318.77,275646 +1681830900,318.77,319.04,318.4,318.77,190938 +1681831800,318.8,319.05,317.965,318.4,321641 +1681832700,318.42,318.54,318.16,318.32,154420 +1681833600,318.33,319.02,318.21,318.89,177558 +1681834500,318.9,319.1,318.74,319.08,118895 +1681835400,319.08,319.18,318.58,318.65,148670 +1681836300,318.64,318.79,318.32,318.54,218141 +1681837200,318.56,318.97,318.45,318.68,150937 +1681838100,318.67,318.75,318.35,318.38,127130 +1681839000,318.37,318.89,318.28,318.89,138381 +1681839900,318.88,319.1,318.475,318.53,199002 +1681840800,318.54,318.75,318.21,318.64,205476 +1681841700,318.63,318.96,318.28,318.79,234804 +1681842600,318.79,318.93,318.36,318.5,172681 +1681843500,318.5,318.55,317.64,318.13,340917 +1681844400,318.16,318.64,318.09,318.58,180390 +1681845300,318.58,318.829,318.35,318.46,202538 +1681846200,318.46,318.75,318.31,318.73,174641 +1681847100,318.73,319.12,318.35,318.82,541448 +1681911000,316.41,317.55,316.29,317.02,545042 +1681911900,317.02,317.42,316.49,316.63,483276 +1681912800,316.63,317.4,316.54,317.09,364126 +1681913700,317.1,317.2,316.56,317.16,341307 +1681914600,317.19,317.87,317.03,317.86,279339 +1681915500,317.85,317.93,317.35,317.68,245916 +1681916400,317.71,318.21,317.71,318.14,290455 +1681917300,318.14,318.29,317.67,317.92,266055 +1681918200,317.91,318.4,317.66,318.21,191595 +1681919100,318.21,318.62,318.05,318.51,251861 +1681920000,318.52,318.83,318.29,318.83,280673 +1681920900,318.815,319.07,318.71,318.95,170081 +1681921800,318.95,319.31,318.94,319.14,216921 +1681922700,319.16,319.18,318.91,318.93,129010 +1681923600,318.93,319.42,318.8,319.35,195116 +1681924500,319.31,319.37,318.84,319.34,254908 +1681925400,319.35,319.39,319.03,319.06,123894 +1681926300,319.07,319.355,318.88,319.31,98076 +1681927200,319.34,319.79,318.935,319.12,251320 +1681928100,319.13,319.31,318.99,319.25,115764 +1681929000,319.25,319.32,318.83,319.12,151554 +1681929900,319.11,319.34,318.95,319.31,139174 +1681930800,319.31,319.48,319.03,319.43,163662 +1681931700,319.43,319.55,319.18,319.205,196116 +1681932600,319.2,319.42,318.89,318.93,233701 +1681933500,318.92,318.96,318.41,318.75,639751 +1681997400,315.69,317.16,315.57,317.11,744525 +1681998300,317.115,317.48,316.94,317.28,584041 +1681999200,317.25,318.11,317.065,317.97,517658 +1682000100,317.96,318.095,317.59,317.66,282444 +1682001000,317.68,318.23,317.31,317.66,388356 +1682001900,317.65,318.13,317.44,317.57,280802 +1682002800,317.59,317.65,316.68,317.16,414280 +1682003700,317.18,317.46,316.91,317.43,236008 +1682004600,317.43,317.89,316.99,317.76,202288 +1682005500,317.77,318.07,317.66,317.75,252718 +1682006400,317.77,317.87,317.2,317.75,200365 +1682007300,317.75,318.02,317.56,317.96,161598 +1682008200,317.97,318.56,317.85,318.09,333533 +1682009100,318.1,318.7,318.1,318.66,165097 +1682010000,318.67,319.19,318.45,319.15,280972 +1682010900,319.14,319.27,318.92,319.06,172249 +1682011800,319.075,319.19,318.83,318.855,187445 +1682012700,318.87,319.11,318.49,318.54,239331 +1682013600,318.535,318.57,318.01,318.05,452043 +1682014500,318.04,318.05,316.98,317.06,440557 +1682015400,317.07,317.17,316.12,316.28,788254 +1682016300,316.27,316.66,316.08,316.62,382427 +1682017200,316.62,316.81,315.63,315.67,651408 +1682018100,315.65,315.75,314.97,315.06,559251 +1682019000,315.08,315.8,315.08,315.37,503572 +1682019900,315.375,316.41,315.3,316.31,1079847 +1682083800,315.9,316.3,315.44,315.97,478116 +1682084700,316.06,316.23,314.39,314.42,776335 +1682085600,314.41,315.285,314.1,315.18,566250 +1682086500,315.2,316.47,315.09,316.02,651558 +1682087400,316.005,316.175,314.9,314.96,432623 +1682088300,314.97,315.51,314.59,315.48,468282 +1682089200,315.53,316.25,315.49,315.83,355025 +1682090100,315.79,316.23,315.5,316.07,228610 +1682091000,316.07,316.81,315.98,316.44,314847 +1682091900,316.43,316.55,315.68,316.49,249754 +1682092800,316.52,316.61,316.01,316.36,189150 +1682093700,316.36,316.69,316.07,316.11,235590 +1682094600,316.11,316.31,315.91,316.08,137791 +1682095500,316.07,316.41,315.99,316.23,180249 +1682096400,316.25,316.71,316.18,316.47,227476 +1682097300,316.47,316.56,316.01,316.25,212143 +1682098200,316.25,317.02,316.24,316.88,226113 +1682099100,316.9,317.04,316.66,316.9,220221 +1682100000,316.9,317.36,316.9,317.24,243500 +1682100900,317.26,317.4,316.99,317.03,232585 +1682101800,317.05,317.2,316.52,316.63,260549 +1682102700,316.63,316.63,316.36,316.57,145444 +1682103600,316.56,316.73,315.84,316,231268 +1682104500,315.99,316.33,315.97,316.3,179447 +1682105400,316.31,316.48,316.02,316.15,302202 +1682106300,316.13,316.73,315.98,316.6,723855 +1682343000,316.36,317.73,315.81,317.51,459299 +1682343900,317.53,317.7,316.86,316.925,255578 +1682344800,316.915,316.98,316.15,316.43,396071 +1682345700,316.43,316.94,316.165,316.77,278646 +1682346600,316.8,316.85,314.75,314.83,607491 +1682347500,314.81,315.269,314.72,315.09,330916 +1682348400,315.1,315.27,314.69,314.72,280634 +1682349300,314.7,315,314.42,314.48,332203 +1682350200,314.47,314.805,314.13,314.18,301717 +1682351100,314.17,314.31,313.74,314.01,324021 +1682352000,314.02,314.43,313.96,313.97,168794 +1682352900,313.95,314.58,313.825,314.56,214917 +1682353800,314.56,314.86,314.5,314.69,145894 +1682354700,314.69,314.9,314.48,314.84,290901 +1682355600,314.85,315,314.59,315,113031 +1682356500,315.01,315.12,314.76,314.97,141359 +1682357400,314.99,315.18,314.91,315.15,125611 +1682358300,315.16,315.74,315.05,315.62,223436 +1682359200,315.62,315.97,315.62,315.88,321335 +1682360100,315.9,316.16,315.61,315.72,220044 +1682361000,315.73,315.78,315.32,315.4,157744 +1682361900,315.38,315.83,315.23,315.78,144443 +1682362800,315.78,316.04,315.69,315.95,160200 +1682363700,315.94,315.95,315.6,315.72,191825 +1682364600,315.72,316.07,315.66,315.74,246190 +1682365500,315.74,316.02,315.47,315.94,936742 +1682429400,314.285,314.96,314.09,314.9,403963 +1682430300,314.92,314.95,313.78,314.1,404301 +1682431200,314.07,314.63,313.17,313.45,558980 +1682432100,313.44,313.56,313.08,313.35,389395 +1682433000,313.355,313.47,312.9,313.185,370600 +1682433900,313.18,313.775,313.06,313.41,266139 +1682434800,313.42,313.79,313.13,313.72,310491 +1682435700,313.715,313.97,313.33,313.39,287821 +1682436600,313.37,313.38,312.9,313.015,273183 +1682437500,313.02,313.24,312.6,312.67,221892 +1682438400,312.67,312.75,312.27,312.44,260776 +1682439300,312.44,312.76,312.33,312.4,173841 +1682440200,312.39,312.405,311.89,312.28,256045 +1682441100,312.27,312.35,312.01,312.33,225900 +1682442000,312.34,312.785,312.05,312.055,323832 +1682442900,312.04,312.13,311.11,311.77,537208 +1682443800,311.75,311.84,311.36,311.54,191070 +1682444700,311.535,311.58,311.07,311.23,286807 +1682445600,311.23,311.48,310.8,310.9,337159 +1682446500,310.905,311.15,310.53,311.13,389491 +1682447400,311.14,311.46,310.72,310.76,309930 +1682448300,310.74,311.255,310.655,310.79,232961 +1682449200,310.78,311.18,310.655,311,318608 +1682450100,311.03,311.32,310.7,310.78,371871 +1682451000,310.775,311.16,310.26,310.4,432102 +1682451900,310.42,310.76,309.89,309.96,1296021 +1682515800,313.44,313.6,312.21,312.495,749466 +1682516700,312.45,313.78,312.45,313.68,570515 +1682517600,313.67,313.85,313.05,313.21,539158 +1682518500,313.24,313.24,312.14,312.67,558036 +1682519400,312.67,313.17,312.59,312.81,368377 +1682520300,312.795,313.43,312.76,313.24,281802 +1682521200,313.26,314.12,313.18,314.03,417169 +1682522100,314.03,314.55,313.96,314.06,419421 +1682523000,314.06,314.445,313.9,314.26,337824 +1682523900,314.26,314.46,314.08,314.33,192838 +1682524800,314.325,314.93,314.325,314.8,286834 +1682525700,314.81,314.82,314.22,314.44,215414 +1682526600,314.44,314.47,313.57,313.88,241781 +1682527500,313.89,313.93,313.36,313.56,123246 +1682528400,313.555,313.85,313.37,313.64,163061 +1682529300,313.67,313.69,313.29,313.45,171420 +1682530200,313.47,313.655,313.2,313.21,150750 +1682531100,313.22,313.24,312.365,312.74,332112 +1682532000,312.75,312.81,312.36,312.55,217023 +1682532900,312.555,312.825,312.12,312.76,285104 +1682533800,312.73,312.78,311.86,311.98,321036 +1682534700,311.98,312.23,311.7,311.91,220753 +1682535600,311.92,312.11,311.47,311.94,347909 +1682536500,311.94,312,311.58,312,214889 +1682537400,312,312.16,311.66,311.74,279123 +1682538300,311.74,312.38,311.34,311.775,982320 +1682602200,315.7,315.99,315.05,315.36,845934 +1682603100,315.37,316.24,315.1,315.3,647150 +1682604000,315.3,316.63,315.13,316.6,597627 +1682604900,316.61,316.95,316.4,316.65,469067 +1682605800,316.69,317.58,316.51,317.56,488287 +1682606700,317.56,317.565,316.74,316.84,315889 +1682607600,316.845,317.43,316.765,317.42,280696 +1682608500,317.43,318.275,317.28,318.04,446846 +1682609400,318.04,318.31,317.84,317.9,313864 +1682610300,317.91,318.24,317.79,318.05,252321 +1682611200,318.04,318.51,318.02,318.465,260070 +1682612100,318.47,318.68,318.35,318.49,200848 +1682613000,318.495,318.84,318.45,318.83,206240 +1682613900,318.83,318.97,318.64,318.91,195303 +1682614800,318.94,319.05,318.71,318.91,203308 +1682615700,318.89,319.29,318.88,319.22,160265 +1682616600,319.24,319.65,319.24,319.53,241087 +1682617500,319.55,320,319.55,319.61,328088 +1682618400,319.625,319.96,319.625,319.75,253491 +1682619300,319.75,320.14,319.75,320.03,303480 +1682620200,320.04,320.3,319.88,320.08,413868 +1682621100,320.06,320.5,319.88,320.465,353293 +1682622000,320.47,320.74,320.28,320.42,406184 +1682622900,320.415,320.86,320.4,320.56,447066 +1682623800,320.565,320.67,320.325,320.44,692884 +1682624700,320.445,320.81,320.2,320.41,1629173 +1682688600,320.12,320.7,318.97,319.28,893560 +1682689500,319.21,320.17,319.16,319.85,631663 +1682690400,319.85,321.27,319.38,321.22,728364 +1682691300,321.22,321.85,321.09,321.84,644756 +1682692200,321.83,321.87,320.39,320.755,594747 +1682693100,320.75,321.24,319.46,319.84,535091 +1682694000,319.84,319.98,319.22,319.74,523710 +1682694900,319.72,320.14,319.56,319.97,321517 +1682695800,319.98,320.55,319.97,320.47,294591 +1682696700,320.465,321.03,320.43,320.945,314271 +1682697600,320.93,321.38,320.85,321.24,213792 +1682698500,321.24,321.27,320.485,320.99,283153 +1682699400,320.99,321.18,320.5,320.99,225752 +1682700300,320.97,321.72,320.78,321.67,204435 +1682701200,321.67,321.82,321.11,321.7,230346 +1682702100,321.7,321.73,321.39,321.67,131530 +1682703000,321.69,321.75,321.01,321.51,233987 +1682703900,321.51,321.56,321.08,321.47,187930 +1682704800,321.45,321.87,321.19,321.28,222351 +1682705700,321.23,321.76,321.1,321.5,191684 +1682706600,321.51,321.64,321.1,321.28,216915 +1682707500,321.27,321.72,321.16,321.685,221012 +1682708400,321.68,321.94,321.59,321.86,218108 +1682709300,321.86,322.2,321.63,321.74,403769 +1682710200,321.735,322.04,321.43,321.99,327307 +1682711100,321.98,322.64,321.68,322.64,920262 +1682947800,322.1,322.49,321.75,322.13,397769 +1682948700,322.09,322.77,321.95,322.33,347131 +1682949600,322.35,322.35,321.7,322.03,483596 +1682950500,322.03,322.51,321.61,321.81,302856 +1682951400,321.79,322.18,321.55,321.79,272176 +1682952300,321.785,322.72,321.78,322.66,284832 +1682953200,322.67,322.88,321.99,322.01,278430 +1682954100,322.01,322.01,321.095,321.31,391785 +1682955000,321.28,321.715,321.19,321.69,229863 +1682955900,321.7,322.01,321.56,322,139412 +1682956800,322.01,322.38,321.95,322.3,158045 +1682957700,322.29,322.6,322.26,322.56,114656 +1682958600,322.6,323.28,322.59,322.96,236015 +1682959500,322.94,323.31,322.73,323.21,140557 +1682960400,323.2,323.4,323.08,323.26,176527 +1682961300,323.25,323.455,323.08,323.12,133565 +1682962200,323.1,323.63,323,323.24,175826 +1682963100,323.23,323.44,323.18,323.29,82176 +1682964000,323.27,323.37,323.02,323.06,214351 +1682964900,323.05,323.06,322.59,322.72,192062 +1682965800,322.71,322.71,321.76,322.19,313934 +1682966700,322.18,322.58,322.02,322.46,157136 +1682967600,322.48,322.54,322.17,322.35,162710 +1682968500,322.33,322.52,322.06,322.28,169906 +1682969400,322.31,322.42,321.745,322.14,273843 +1682970300,322.14,322.6,322.14,322.2,728358 +1683034200,322.12,322.45,321.31,321.72,552711 +1683035100,321.71,322.25,321.67,321.84,341117 +1683036000,321.84,322.16,320.37,320.69,557738 +1683036900,320.67,320.8,319.67,319.99,727174 +1683037800,319.995,319.995,318.82,319.06,717041 +1683038700,319.05,319.215,318.21,318.36,638565 +1683039600,318.33,318.45,317.73,318.04,796771 +1683040500,318.03,318.37,317.88,318.15,436956 +1683041400,318.16,318.71,317.61,318.61,618823 +1683042300,318.6,318.8,317.81,317.92,379074 +1683043200,317.91,318.54,317.7,318.53,261558 +1683044100,318.52,318.66,318.08,318.65,242637 +1683045000,318.65,319.045,318.61,318.93,255245 +1683045900,318.92,319.23,318.78,319.09,248057 +1683046800,319.09,319.475,318.94,319.115,226816 +1683047700,319.13,319.575,319.12,319.44,248940 +1683048600,319.45,319.76,319.3,319.5,221550 +1683049500,319.51,320.27,319.49,319.85,290677 +1683050400,319.88,319.89,319.09,319.18,247459 +1683051300,319.17,319.47,318.97,319.22,151731 +1683052200,319.22,319.56,319.09,319.45,165011 +1683053100,319.44,319.93,319.44,319.895,203728 +1683054000,319.88,320.26,319.44,320.09,314256 +1683054900,320.09,320.15,319.6,319.77,290250 +1683055800,319.77,319.78,319.27,319.45,265173 +1683056700,319.45,319.79,319.04,319.38,1048609 +1683120600,319.75,320.3,319.47,320.17,480463 +1683121500,320.23,320.79,319.95,320.55,355305 +1683122400,320.56,320.78,319.65,319.92,389626 +1683123300,319.925,320.47,319.63,319.66,235230 +1683124200,319.65,320.23,319.61,320.03,223363 +1683125100,320.08,320.36,319.66,319.77,213939 +1683126000,319.74,319.84,319.35,319.77,189072 +1683126900,319.735,319.86,319.27,319.45,141332 +1683127800,319.46,319.66,319.22,319.41,149832 +1683128700,319.41,320.16,319.4,320.11,150034 +1683129600,320.11,320.13,319.76,319.9,84783 +1683130500,319.9,320.11,319.49,320.07,122260 +1683131400,320.09,320.11,319.74,319.98,73973 +1683132300,319.975,320.41,319.91,320.41,68036 +1683133200,320.42,320.42,319.88,320.06,153718 +1683134100,320.07,320.57,320.07,320.44,108020 +1683135000,320.45,320.57,320.27,320.48,88166 +1683135900,320.48,320.52,320.105,320.38,157009 +1683136800,320.38,321.55,319.45,320.535,927946 +1683137700,320.53,321.97,320.47,321.33,423257 +1683138600,321.33,322.45,319.04,320.77,1300143 +1683139500,320.77,321.46,319.16,320.86,958038 +1683140400,320.9,321.61,318.55,318.84,1053090 +1683141300,318.8,319.63,317.88,317.92,764001 +1683142200,317.9,318.12,317.23,317.7,724073 +1683143100,317.66,318,317.18,317.36,1015598 +1683207000,317.06,317.14,315.91,316.01,637594 +1683207900,315.995,316.59,315.72,316.07,664288 +1683208800,316.07,316.67,315.975,316.2,372298 +1683209700,316.17,316.58,315.19,315.29,637921 +1683210600,315.27,315.98,315.12,315.64,412193 +1683211500,315.62,316.63,315.56,316.14,659458 +1683212400,316.13,317.67,316.02,317.3,645203 +1683213300,317.33,317.43,316.59,316.77,336907 +1683214200,316.73,317.1,316.58,316.67,255936 +1683215100,316.66,316.77,315.93,316.29,311168 +1683216000,316.3,316.39,315.82,316.05,228495 +1683216900,316.06,316.9,316.06,316.9,214161 +1683217800,316.9,317,316.42,316.46,194483 +1683218700,316.46,317.27,316.3,317.24,186929 +1683219600,317.25,317.53,317.01,317.38,194388 +1683220500,317.37,318.05,317.25,317.67,454302 +1683221400,317.68,318.225,317.44,317.57,355852 +1683222300,317.58,317.76,317.25,317.7,310310 +1683223200,317.71,317.75,317.13,317.3,289167 +1683224100,317.3,317.47,316.56,316.58,296482 +1683225000,316.57,316.88,316.11,316.5,262285 +1683225900,316.5,316.66,316.13,316.52,198140 +1683226800,316.51,317.28,316.39,316.43,326558 +1683227700,316.425,316.58,316.01,316.55,323146 +1683228600,316.55,317.275,316.4,316.4,303301 +1683229500,316.39,316.62,316,316.23,763916 +1683293400,318.47,319.22,318.1,319.1,748251 +1683294300,319.115,319.76,318.82,319.7,508772 +1683295200,319.71,320.71,319.71,320.71,549179 +1683296100,320.72,320.92,320.45,320.72,442595 +1683297000,320.76,321.78,320.7,321.62,437788 +1683297900,321.63,321.63,321.21,321.33,230424 +1683298800,321.34,321.57,321.08,321.48,305324 +1683299700,321.49,321.69,320.92,321.65,199270 +1683300600,321.67,321.69,321.28,321.47,143054 +1683301500,321.48,321.61,321.1,321.3,113420 +1683302400,321.31,321.45,320.945,321.09,179176 +1683303300,321.09,321.36,320.9,321.1,177664 +1683304200,321.11,321.4,320.955,321.25,110518 +1683305100,321.25,321.64,320.87,321.6,178152 +1683306000,321.61,321.86,321.55,321.84,128844 +1683306900,321.83,322.05,321.66,322.04,214566 +1683307800,322.05,322.38,322.03,322.33,196907 +1683308700,322.33,322.46,322.21,322.46,149120 +1683309600,322.45,322.71,322.3,322.38,193422 +1683310500,322.39,322.94,322.23,322.825,330471 +1683311400,322.83,323.21,322.76,323.17,239210 +1683312300,323.18,323.77,323.11,323.47,374544 +1683313200,323.5,323.62,323.22,323.34,383365 +1683314100,323.34,323.49,322.89,323.34,294101 +1683315000,323.31,323.4,323.09,323.24,384166 +1683315900,323.22,323.23,322.61,322.92,1117888 +1683552600,322.42,322.635,321.71,321.84,527116 +1683553500,321.83,322.03,321.46,321.69,429335 +1683554400,321.7,322.16,321.56,321.76,325541 +1683555300,321.77,322.12,321.52,321.71,228612 +1683556200,321.73,322.02,321.32,321.9,226683 +1683557100,321.89,322.34,321.795,322.14,230011 +1683558000,322.15,322.65,322.09,322.45,193189 +1683558900,322.45,322.55,322.1,322.16,166115 +1683559800,322.15,322.61,321.94,322.59,141587 +1683560700,322.6,322.96,322.53,322.93,183318 +1683561600,322.93,323,322.72,322.78,141706 +1683562500,322.77,322.86,322.59,322.79,131402 +1683563400,322.8,322.92,322.62,322.87,123180 +1683564300,322.88,323.11,322.74,323.06,133247 +1683565200,323.07,323.36,322.82,323.35,153670 +1683566100,323.38,323.44,323.24,323.34,151683 +1683567000,323.36,323.72,323.36,323.46,126246 +1683567900,323.46,323.73,323.44,323.505,153598 +1683568800,323.51,323.58,322.14,322.715,495096 +1683569700,322.73,323.4,322.71,323.37,187554 +1683570600,323.38,323.75,323.37,323.7,163592 +1683571500,323.705,324.04,323.61,323.9,142903 +1683572400,323.91,323.985,323.51,323.55,120131 +1683573300,323.56,323.76,323.31,323.45,192157 +1683574200,323.445,323.79,323.325,323.76,194610 +1683575100,323.75,323.94,323.54,323.73,499309 +1683639000,322,322.38,321.86,322.18,426565 +1683639900,322.17,322.74,321.93,322.68,330860 +1683640800,322.7,322.885,321.91,322,267788 +1683641700,322.02,322.24,321.87,322.04,175147 +1683642600,322.06,322.48,321.88,322.46,143492 +1683643500,322.46,322.56,322.18,322.3,121930 +1683644400,322.3,322.44,321.61,321.88,239523 +1683645300,321.89,322.23,321.84,321.86,154672 +1683646200,321.86,322.09,321.74,321.97,142898 +1683647100,321.96,322.07,321.5,321.59,163483 +1683648000,321.58,321.71,321.4,321.58,155290 +1683648900,321.59,321.76,321.49,321.54,117954 +1683649800,321.54,321.77,321.52,321.73,118387 +1683650700,321.73,322.15,321.7,322.1,109796 +1683651600,322.11,322.22,322,322.12,100069 +1683652500,322.13,322.18,321.87,321.99,89914 +1683653400,322,322.13,321.79,321.83,66541 +1683654300,321.84,322.14,321.74,322.09,115554 +1683655200,322.1,322.29,322.04,322.14,107682 +1683656100,322.13,322.33,322,322.08,124428 +1683657000,322.08,322.18,321.94,322.12,63100 +1683657900,322.12,322.16,321.53,321.83,137071 +1683658800,321.84,321.96,321.62,321.67,107091 +1683659700,321.66,321.66,321.45,321.54,202553 +1683660600,321.56,321.76,321.3,321.5,283534 +1683661500,321.5,321.85,321.39,321.59,1121512 +1683725400,324.11,325.33,323.04,323.88,923388 +1683726300,323.88,324.4,323.47,324.36,545969 +1683727200,324.37,325.65,324.37,325.39,685061 +1683728100,325.38,325.72,324.18,324.8,735941 +1683729000,324.8,325.21,323.3,323.36,498100 +1683729900,323.37,323.65,322.46,323,703461 +1683730800,323.01,323.66,322.99,323.14,278023 +1683731700,323.13,324.17,323.12,324.1,213065 +1683732600,324.105,324.73,324.1,324.5,266034 +1683733500,324.5,324.67,324.03,324.12,275819 +1683734400,324.13,324.13,323.29,323.69,313652 +1683735300,323.67,323.92,323.53,323.88,126590 +1683736200,323.86,324.2,323.52,323.89,132489 +1683737100,323.85,323.95,323.06,323.29,174185 +1683738000,323.25,323.55,322.84,323.28,232576 +1683738900,323.26,323.27,321.72,321.86,409610 +1683739800,321.88,322.16,321.61,321.86,315806 +1683740700,321.86,322.93,321.82,322.75,324842 +1683741600,322.74,324,322.73,323.85,381088 +1683742500,323.86,324.02,323.54,323.68,279870 +1683743400,323.69,324.74,323.64,324.66,327067 +1683744300,324.65,324.79,324.3,324.76,260243 +1683745200,324.785,325.15,324.54,324.99,390898 +1683746100,324.98,325.95,324.81,325.64,609948 +1683747000,325.63,326.01,325.57,325.72,427751 +1683747900,325.7,325.73,324.94,325.16,946817 +1683811800,325.68,325.85,324.52,325.21,724272 +1683812700,325.2,325.34,324.38,324.71,619689 +1683813600,324.73,325.25,324.56,325.15,383234 +1683814500,325.13,325.51,324.58,325.14,281743 +1683815400,325.13,325.17,324.12,324.43,304963 +1683816300,324.45,325.5,324.37,325.5,334193 +1683817200,325.5,325.77,325.34,325.61,307335 +1683818100,325.6,325.9,325.15,325.88,209984 +1683819000,325.9,326.26,325.67,325.98,253666 +1683819900,325.99,326.1,325.48,326.06,213433 +1683820800,326.08,326.11,325.51,325.76,211421 +1683821700,325.75,326.35,325.55,326,234709 +1683822600,326.05,326.49,325.98,326.45,122693 +1683823500,326.46,326.49,326.1,326.27,99585 +1683824400,326.31,326.37,325.86,326.01,132639 +1683825300,325.99,326.225,325.7,325.79,110334 +1683826200,325.78,326.21,325.67,325.81,166956 +1683827100,325.805,325.81,324.905,325.7,305372 +1683828000,325.71,325.87,325.47,325.85,107512 +1683828900,325.85,325.95,325.58,325.93,94501 +1683829800,325.91,326.75,325.81,326.69,243588 +1683830700,326.69,326.73,326.34,326.6,205982 +1683831600,326.64,326.7,326.32,326.6,172193 +1683832500,326.57,326.57,326.14,326.36,147545 +1683833400,326.36,326.41,325.8,326.14,190048 +1683834300,326.13,326.37,325.85,326.2,568483 +1683898200,326.74,327.18,326.54,326.79,358280 +1683899100,326.79,326.87,326.03,326.15,424943 +1683900000,326.22,326.43,325.15,325.57,521506 +1683900900,325.55,325.69,325.24,325.28,182675 +1683901800,325.255,325.26,324.65,325.24,299777 +1683902700,325.23,325.35,324.85,325.04,207138 +1683903600,325.05,325.71,324.92,325.05,225222 +1683904500,325.02,325.06,324.505,324.58,220446 +1683905400,324.57,324.76,324.3,324.5,192498 +1683906300,324.5,325.26,324.46,325.2,172116 +1683907200,325.2,325.25,324.33,324.41,222193 +1683908100,324.4,324.56,323.95,323.99,297142 +1683909000,324,324.27,323.52,323.55,252593 +1683909900,323.57,323.58,323.13,323.34,232234 +1683910800,323.33,323.79,323.15,323.67,175839 +1683911700,323.7,324.4,323.48,323.99,262515 +1683912600,323.98,324.29,323.53,323.92,234063 +1683913500,323.91,323.93,323.04,323.18,181923 +1683914400,323.18,323.53,322.96,323.07,251211 +1683915300,323.05,323.56,322.95,323.26,152134 +1683916200,323.245,323.49,323.04,323.3,243752 +1683917100,323.28,323.82,323.26,323.72,193100 +1683918000,323.74,324.03,323.58,323.75,220661 +1683918900,323.76,324.16,323.71,324.11,156735 +1683919800,324.14,324.71,324.14,324.68,405926 +1683920700,324.675,325.14,324.37,325.04,710133 +1684157400,325.52,325.57,324.91,325.53,512083 +1684158300,325.54,325.81,324.52,324.52,341844 +1684159200,324.565,324.87,323.96,324.14,298238 +1684160100,324.1,324.57,324.01,324.31,249171 +1684161000,324.29,325.16,324.22,325,206807 +1684161900,325.03,325.37,324.71,324.76,229413 +1684162800,324.76,325.56,324.73,325.54,104066 +1684163700,325.53,326.02,325.5,325.84,252169 +1684164600,325.84,326.05,325.67,325.73,208099 +1684165500,325.7,326.3,325.56,326.25,232472 +1684166400,326.26,326.33,325.95,326.01,137845 +1684167300,326.01,326.31,325.8,325.98,96535 +1684168200,325.98,326.05,325.73,325.95,91795 +1684169100,325.99,326.42,325.91,326.395,111324 +1684170000,326.41,327.03,326.26,326.82,165813 +1684170900,326.82,326.95,326.19,326.23,325243 +1684171800,326.22,326.325,325.575,325.8,140827 +1684172700,325.8,326.37,325.64,326.36,187255 +1684173600,326.36,326.61,326.34,326.57,145393 +1684174500,326.6,326.62,326.25,326.35,110995 +1684175400,326.35,326.57,326.18,326.53,102615 +1684176300,326.53,326.7,326.19,326.31,141748 +1684177200,326.31,326.6,326.19,326.41,102078 +1684178100,326.42,326.64,326.34,326.59,110761 +1684179000,326.59,326.77,326.48,326.485,191427 +1684179900,326.48,326.9,326.47,326.86,464043 +1684243800,326.06,327.67,326.02,327.59,468053 +1684244700,327.61,327.98,326.93,327.25,412349 +1684245600,327.26,327.51,326.43,326.64,365652 +1684246500,326.59,327.75,326.56,327.73,259181 +1684247400,327.725,328.02,327.12,327.53,241049 +1684248300,327.51,328.39,327.44,328.055,242193 +1684249200,328.06,328.37,327.88,328.18,164336 +1684250100,328.16,328.52,327.84,328.52,172048 +1684251000,328.52,328.58,327.63,328.06,234894 +1684251900,328.04,328.75,328.01,328.68,295589 +1684252800,328.69,328.79,328.4,328.68,227391 +1684253700,328.67,328.735,328.275,328.59,125665 +1684254600,328.59,328.9,328.39,328.78,148967 +1684255500,328.78,328.83,328.31,328.78,216801 +1684256400,328.79,328.89,328.55,328.67,141901 +1684257300,328.67,328.72,328.19,328.26,135860 +1684258200,328.3,328.52,328.17,328.38,132347 +1684259100,328.38,328.69,328.32,328.67,135247 +1684260000,328.685,328.765,327.95,328.17,250096 +1684260900,328.15,328.24,328,328.16,197189 +1684261800,328.16,328.3,327.77,328.25,201993 +1684262700,328.23,328.61,328.21,328.47,148710 +1684263600,328.46,328.6,328.27,328.4,137879 +1684264500,328.39,328.59,328.06,328.5,191026 +1684265400,328.48,328.52,328.13,328.18,225326 +1684266300,328.145,328.15,327.13,327.13,1042636 +1684330200,328.24,328.6,327.96,328.22,509172 +1684331100,328.26,328.28,327.04,327.12,594517 +1684332000,327.13,327.96,327.1,327.94,352002 +1684332900,327.92,328.17,327.83,327.99,231277 +1684333800,328.02,328.36,327.96,328.33,196812 +1684334700,328.32,328.58,328.16,328.5,265760 +1684335600,328.51,328.68,328.27,328.45,201916 +1684336500,328.46,329.14,327.78,328.55,536852 +1684337400,328.54,328.91,328.38,328.87,207967 +1684338300,328.87,329.1,328.66,328.96,195090 +1684339200,328.96,328.98,328.635,328.715,98362 +1684340100,328.7,328.96,328.56,328.92,118503 +1684341000,328.94,329.72,328.91,329.71,544579 +1684341900,329.72,330.41,329.66,330.19,407861 +1684342800,330.205,330.84,330.2,330.58,377424 +1684343700,330.59,331.21,330.39,331.12,385708 +1684344600,331.11,331.34,330.94,331.28,360465 +1684345500,331.28,331.7,331.24,331.68,399168 +1684346400,331.68,331.68,331.13,331.48,301349 +1684347300,331.47,331.58,331.27,331.34,186971 +1684348200,331.35,331.43,330.84,330.88,174029 +1684349100,330.9,331.17,330.68,330.74,220081 +1684350000,330.74,331.54,330.52,331.41,255430 +1684350900,331.4,331.56,330.88,330.99,298298 +1684351800,331.01,331.24,330.8,331.17,392099 +1684352700,331.16,331.55,330.98,331.17,1001267 +1684416600,331.52,332.92,331.51,332.71,588354 +1684417500,332.71,333.07,332.47,332.97,466049 +1684418400,332.98,333.67,332.66,333.37,424646 +1684419300,333.4,334.475,333.27,334.41,648086 +1684420200,334.44,334.84,334.13,334.2,474988 +1684421100,334.21,334.72,334.05,334.68,332244 +1684422000,334.69,335.65,334.65,335.34,539572 +1684422900,335.33,335.725,335.125,335.56,284566 +1684423800,335.57,335.93,335.37,335.77,317654 +1684424700,335.77,336.39,335.37,335.64,676429 +1684425600,335.64,335.725,334.78,334.81,598320 +1684426500,334.8,335.18,334.44,334.68,432678 +1684427400,334.69,334.99,334.52,334.82,275897 +1684428300,334.84,335.02,334.47,334.84,274725 +1684429200,334.87,335.35,334.86,335.04,176683 +1684430100,335.05,336.01,335.01,335.03,422863 +1684431000,335.04,335.45,334.79,334.8,203346 +1684431900,334.79,334.98,334.18,334.32,270777 +1684432800,334.31,334.42,334,334.28,245561 +1684433700,334.29,334.98,334.26,334.78,165331 +1684434600,334.79,335.165,334.79,335.07,197745 +1684435500,335.07,335.51,335.04,335.41,254123 +1684436400,335.41,335.74,335.19,335.68,284013 +1684437300,335.67,336.4,335.66,336.18,408001 +1684438200,336.16,336.9,336.08,336.815,382951 +1684439100,336.81,337.49,336.78,337.23,1288361 +1684503000,337.49,338.2,337.24,337.8,598511 +1684503900,337.82,337.83,336.97,337.41,462138 +1684504800,337.43,337.44,336.57,337.19,559694 +1684505700,337.19,337.8,337.13,337.47,349572 +1684506600,337.46,337.7,336.93,337.14,296921 +1684507500,337.14,337.15,336.58,337.05,233977 +1684508400,337.04,337.29,336.5,336.92,465111 +1684509300,336.91,337.45,336.38,336.39,637474 +1684510200,336.37,336.54,335.59,336.32,710778 +1684511100,336.28,337.16,336.22,336.58,434602 +1684512000,336.57,336.84,336.08,336.09,283069 +1684512900,336.08,336.91,335.89,336.24,294108 +1684513800,336.2,336.32,335.59,336.3,285961 +1684514700,336.3,336.54,336.15,336.32,271556 +1684515600,336.32,336.74,336.15,336.46,286474 +1684516500,336.45,336.91,336.4,336.72,194033 +1684517400,336.73,336.79,336.26,336.42,163055 +1684518300,336.4,336.53,336,336.02,243508 +1684519200,336.02,336.11,335.67,335.74,187507 +1684520100,335.73,336.26,335.43,335.79,303331 +1684521000,335.78,335.98,335.59,335.92,238393 +1684521900,335.9,336.32,335.55,336.28,256294 +1684522800,336.27,336.39,335.905,336.38,223518 +1684523700,336.37,336.47,335.97,336.02,230611 +1684524600,336.04,336.51,335.91,336.47,310813 +1684525500,336.52,336.67,336.21,336.46,832475 +1684762200,336.26,338.09,336.25,337.79,570632 +1684763100,337.775,338.66,337.47,338.23,575762 +1684764000,338.225,338.47,336.61,337.61,679595 +1684764900,337.65,338.12,337.46,337.61,302006 +1684765800,337.62,337.93,337.29,337.43,247442 +1684766700,337.43,337.78,337.01,337.75,345794 +1684767600,337.77,338.04,337.59,337.72,290316 +1684768500,337.67,338.15,337.67,337.84,134855 +1684769400,337.85,338.02,337.28,337.31,176077 +1684770300,337.3,337.56,337.09,337.39,164899 +1684771200,337.38,337.81,337.37,337.76,150352 +1684772100,337.75,337.76,337.105,337.14,186843 +1684773000,337.13,337.34,336.92,337.31,114114 +1684773900,337.31,337.52,337.25,337.465,66866 +1684774800,337.46,337.71,337.05,337.13,290801 +1684775700,337.12,337.74,336.82,337.63,198768 +1684776600,337.64,338.12,337.64,337.93,156377 +1684777500,337.94,337.98,337.61,337.61,134091 +1684778400,337.62,337.8,337.53,337.58,95038 +1684779300,337.58,338.05,337.565,338.04,116118 +1684780200,338.05,338.15,337.87,338.12,141829 +1684781100,338.11,338.56,337.8,338.08,259964 +1684782000,338.06,338.21,337.88,338.08,136128 +1684782900,338.085,338.16,337.39,337.64,257612 +1684783800,337.65,337.73,337.23,337.45,228327 +1684784700,337.46,337.69,337.15,337.65,803353 +1684848600,335.89,336.77,335.7,336.36,482804 +1684849500,336.33,337.04,336.23,336.7,458705 +1684850400,336.7,337.06,336.39,336.6,345926 +1684851300,336.6,336.82,336.11,336.49,364005 +1684852200,336.49,336.74,336.17,336.64,194493 +1684853100,336.63,336.64,335.95,336.27,229664 +1684854000,336.27,336.76,336.23,336.48,131162 +1684854900,336.47,336.88,336.32,336.81,103815 +1684855800,336.82,336.91,336.51,336.84,137893 +1684856700,336.85,336.9,336.36,336.61,200487 +1684857600,336.615,336.82,336.07,336.37,187142 +1684858500,336.36,336.4,335.92,336,182644 +1684859400,336.01,336.07,334.81,334.9,466147 +1684860300,334.89,335.21,334.575,335.03,401604 +1684861200,335.03,335.53,334.83,335.46,281767 +1684862100,335.46,335.63,334.8,334.86,300376 +1684863000,334.82,334.98,334.37,334.87,493928 +1684863900,334.87,334.96,334.34,334.53,266899 +1684864800,334.54,334.97,334.27,334.4,329487 +1684865700,334.4,334.55,333.02,333.53,816015 +1684866600,333.51,333.93,333.21,333.52,302928 +1684867500,333.5,333.86,333.37,333.76,170515 +1684868400,333.74,333.92,333.33,333.915,392034 +1684869300,333.92,333.92,333,333.66,357510 +1684870200,333.68,333.94,333.61,333.9,350632 +1684871100,333.91,334.13,333.29,333.32,1415581 +1684935000,331.37,332.19,330.86,331.72,743540 +1684935900,331.72,331.75,331.12,331.42,495393 +1684936800,331.4,331.58,330.41,330.76,584883 +1684937700,330.76,331.15,330.03,330.15,409554 +1684938600,330.13,330.53,330,330.12,338410 +1684939500,330.13,330.51,329.65,329.9,338881 +1684940400,329.9,330.37,329.56,330.1,392398 +1684941300,330.11,331.21,330.04,330.73,485990 +1684942200,330.73,330.92,330.04,330.22,415289 +1684943100,330.22,330.81,330.05,330.29,297576 +1684944000,330.29,330.93,330.27,330.66,203634 +1684944900,330.66,330.66,329.78,329.94,190546 +1684945800,329.96,330.48,329.84,330.17,176218 +1684946700,330.16,330.505,330.08,330.41,113173 +1684947600,330.42,330.45,329.87,329.88,219047 +1684948500,329.88,330.73,329.83,330.44,216421 +1684949400,330.44,331.23,330.41,331.23,211768 +1684950300,331.225,331.47,330.97,331.2,234809 +1684951200,331.22,331.52,330.64,331.045,289628 +1684952100,331.055,331.25,330.45,330.6,194066 +1684953000,330.58,331.08,330.41,330.95,114407 +1684953900,330.945,331.14,330.48,330.68,201542 +1684954800,330.68,331.15,330.4,331.14,172290 +1684955700,331.12,332.455,331.06,332.31,539523 +1684956600,332.33,332.9,331.73,331.77,598744 +1684957500,331.77,332.13,331.35,331.65,926718 +1685021400,339.16,339.42,336.95,337.78,1446329 +1685022300,337.82,337.96,336.671,337.29,634716 +1685023200,337.26,338.1,336.94,337.23,587716 +1685024100,337.21,337.56,336.72,337.5,360130 +1685025000,337.52,338.28,337.05,338.25,388452 +1685025900,338.255,338.69,338.17,338.615,350284 +1685026800,338.63,339.8,338.49,339.68,515082 +1685027700,339.69,339.92,339.12,339.37,568561 +1685028600,339.37,339.46,338.355,338.48,411346 +1685029500,338.48,339.04,338.42,338.88,337776 +1685030400,338.89,339.42,338.865,339.38,279988 +1685031300,339.4,340.33,339.3,340.11,456015 +1685032200,340.11,340.21,339.47,339.98,404954 +1685033100,339.98,340.08,339.53,339.63,296843 +1685034000,339.625,339.86,339.46,339.59,260340 +1685034900,339.61,340.09,339.6,340.01,218575 +1685035800,340,340.33,339.74,339.92,282745 +1685036700,339.93,340.12,339.73,340.03,183318 +1685037600,340.06,341.01,339.86,340.34,541561 +1685038500,340.335,340.62,340.09,340.115,248774 +1685039400,340.13,340.2,339.22,339.37,285027 +1685040300,339.37,339.38,338.85,339.02,232397 +1685041200,339.04,340.35,338.99,340.09,250237 +1685042100,340.12,340.66,339.84,340.54,292115 +1685043000,340.55,340.84,340.22,340.58,476727 +1685043900,340.57,340.64,339.635,339.75,772418 +1685107800,340.76,342.47,340.67,342.3,644473 +1685108700,342.33,343.3,342.19,343.14,693965 +1685109600,343.15,343.97,343.05,343.95,535592 +1685110500,343.97,345.27,343.97,345.21,508456 +1685111400,345.23,346.38,345,346.09,619439 +1685112300,346.09,346.83,345.99,346.49,575536 +1685113200,346.49,346.81,345.63,346.16,520742 +1685114100,346.19,346.555,345.79,346.27,455216 +1685115000,346.3,347.25,346.285,347.23,392226 +1685115900,347.235,347.6,347.04,347.24,382286 +1685116800,347.25,347.55,347.09,347.46,246096 +1685117700,347.47,347.74,347.22,347.7,258120 +1685118600,347.7,348.16,347.45,348.07,271652 +1685119500,348.11,348.23,347.86,348.05,346962 +1685120400,348.09,348.44,348.05,348.4,240533 +1685121300,348.42,348.42,347.84,348.06,244818 +1685122200,348.06,348.21,347.65,347.78,180628 +1685123100,347.78,348.11,347.68,348.02,179517 +1685124000,348.03,348.08,347.45,347.83,198043 +1685124900,347.84,348.34,347.75,348.18,145864 +1685125800,348.2,348.39,348.03,348.33,138590 +1685126700,348.34,348.82,348.3,348.45,234895 +1685127600,348.47,349.24,348.42,349.12,263923 +1685128500,349.11,349.18,348.63,348.73,264501 +1685129400,348.72,348.85,348.24,348.8,383437 +1685130300,348.79,348.85,348.2,348.39,1162022 +1685453400,352.71,353.93,351.89,353,1333666 +1685454300,353.04,353.17,350.62,351.12,1302935 +1685455200,351.12,351.51,350.06,350.85,718974 +1685456100,350.82,351.84,350.31,350.7,568927 +1685457000,350.71,351.29,350.44,350.68,410195 +1685457900,350.68,351.75,350.555,351.35,361365 +1685458800,351.34,351.99,351.25,351.75,418879 +1685459700,351.73,351.78,350.51,351.37,425099 +1685460600,351.37,352.12,351.17,351.56,267882 +1685461500,351.52,351.79,351.25,351.45,225305 +1685462400,351.46,351.55,350.69,350.94,244009 +1685463300,350.93,351.13,350.34,350.4,272682 +1685464200,350.41,350.84,349.9,350.24,328749 +1685465100,350.23,351.2,350.18,351.2,191251 +1685466000,351.2,351.22,350.38,350.58,223444 +1685466900,350.58,350.69,349.61,349.74,242938 +1685467800,349.73,349.96,349.34,349.51,238545 +1685468700,349.48,349.85,348.705,348.86,282285 +1685469600,348.88,349.15,348.54,349.02,231378 +1685470500,349.02,350.26,348.88,350.13,315009 +1685471400,350.13,351.08,350.12,351.02,299669 +1685472300,351.03,351.11,350.47,350.63,382697 +1685473200,350.625,350.74,350.21,350.37,390058 +1685474100,350.33,350.68,350.02,350.45,178021 +1685475000,350.46,350.71,350.12,350.17,178507 +1685475900,350.17,350.48,349.36,349.95,917981 +1685539800,348.37,349.94,348.24,349.73,646218 +1685540700,349.75,350.5,349.44,349.51,705710 +1685541600,349.52,349.91,348.21,348.24,564325 +1685542500,348.27,348.54,347.03,347.62,539096 +1685543400,347.59,347.94,347.345,347.55,484826 +1685544300,347.55,348.49,347.44,347.92,434240 +1685545200,347.91,348.01,347.22,347.33,282163 +1685546100,347.34,347.48,346.85,346.9,224195 +1685547000,346.87,347.1,346.53,346.99,243765 +1685547900,347,347.78,346.88,347.46,262305 +1685548800,347.46,347.9,347.11,347.6,228430 +1685549700,347.59,347.64,346.8,346.81,167212 +1685550600,346.81,347.36,346.74,347,170635 +1685551500,347,347.415,346.53,347.155,269134 +1685552400,347.145,347.57,346.96,347.4,151227 +1685553300,347.4,348.13,347.261,348.13,189270 +1685554200,348.14,349.23,348.1,348.71,405873 +1685555100,348.71,348.85,348.33,348.8,315383 +1685556000,348.77,349.04,348.37,348.99,192915 +1685556900,349,349.12,348.46,348.86,246876 +1685557800,348.87,348.96,348.46,348.76,195495 +1685558700,348.77,348.94,347.845,348.34,224876 +1685559600,348.35,348.39,347.57,347.785,250872 +1685560500,347.79,348.11,347.64,348.1,159601 +1685561400,348.13,348.8,347.985,348.69,461047 +1685562300,348.69,349.01,347.47,347.67,2759569 +1685626200,347.76,348.15,346.66,347.81,752922 +1685627100,347.82,348.38,347.14,348.06,533400 +1685628000,348.05,348.82,348.02,348.51,500839 +1685628900,348.45,348.69,347.17,347.87,458814 +1685629800,347.865,349.36,347.55,349.24,249087 +1685630700,349.29,349.85,349.08,349.21,409059 +1685631600,349.23,349.95,348.92,349.91,206467 +1685632500,349.92,350.31,349.51,349.84,234435 +1685633400,349.84,350.45,349.74,350.09,232977 +1685634300,350.1,350.82,350.09,350.78,216880 +1685635200,350.805,351.33,350.8,351.2,291948 +1685636100,351.23,351.8,351.13,351.59,216560 +1685637000,351.6,351.75,351.34,351.59,214602 +1685637900,351.59,351.85,351.31,351.76,186851 +1685638800,351.77,352,351.52,352,134244 +1685639700,352,352.01,351.39,351.52,278780 +1685640600,351.55,351.91,351.34,351.78,134091 +1685641500,351.8,352.36,351.77,352.35,209679 +1685642400,352.35,352.66,352.07,352.38,215375 +1685643300,352.4,352.6,352.27,352.43,181485 +1685644200,352.43,352.6,352.175,352.43,207111 +1685645100,352.445,352.94,352.32,352.77,330826 +1685646000,352.78,353.29,352.74,353.21,313457 +1685646900,353.21,353.365,352.18,352.26,295916 +1685647800,352.26,352.33,351.08,351.48,604306 +1685648700,351.46,352.07,351.45,352.05,758517 +1685712600,353.765,355.825,353.75,355.3,738599 +1685713500,355.28,355.39,352.16,352.3,974389 +1685714400,352.3,353.62,352.01,353.52,553436 +1685715300,353.52,353.69,352.39,353.33,342538 +1685716200,353.34,354.32,352.82,354.27,335474 +1685717100,354.325,354.98,354.05,354.85,313915 +1685718000,354.89,355.3,354.52,354.53,372271 +1685718900,354.53,355.14,354.52,354.89,202907 +1685719800,354.9,355.14,354.54,354.92,222873 +1685720700,354.93,354.97,354.21,354.85,231020 +1685721600,354.855,354.96,354.11,354.27,259157 +1685722500,354.27,354.66,354.06,354.5,136101 +1685723400,354.52,355.03,354.35,354.97,110339 +1685724300,354.99,355.36,354.96,355,192380 +1685725200,355.03,355.29,354.65,354.89,157509 +1685726100,354.895,355.28,354.75,355.16,142805 +1685727000,355.17,355.21,354.65,354.82,119259 +1685727900,354.82,354.86,354.62,354.84,111666 +1685728800,354.85,355.01,354.07,354.12,183011 +1685729700,354.14,354.72,354.05,354.53,131125 +1685730600,354.54,354.95,354.43,354.86,97503 +1685731500,354.86,355.11,354.63,354.85,142861 +1685732400,354.89,355.2,354.59,354.79,193060 +1685733300,354.81,355.1,354.57,354.61,170297 +1685734200,354.59,354.88,354.345,354.64,225976 +1685735100,354.65,354.95,354.46,354.69,1114264 +1685971800,354.5,356.45,354.44,356.15,548981 +1685972700,356.18,356.31,354.71,355.09,358529 +1685973600,355.17,356.18,355.06,355.4,274312 +1685974500,355.41,355.75,354.97,355.39,198242 +1685975400,355.39,356.18,355.18,356.04,294714 +1685976300,356.04,356.93,356.04,356.77,298983 +1685977200,356.79,356.9,356.28,356.6,229812 +1685978100,356.62,357.1,356.53,356.97,199293 +1685979000,356.96,357.34,356.83,357.05,263473 +1685979900,357.05,357.25,356.86,356.87,140696 +1685980800,356.9,357.29,356.37,357.24,213051 +1685981700,357.255,357.43,356.86,357.13,187280 +1685982600,357.14,357.18,356.88,357.02,127991 +1685983500,357.03,357.42,356.94,357.41,113842 +1685984400,357.41,357.495,357.18,357.18,156699 +1685985300,357.2,357.21,356.29,356.47,307132 +1685986200,356.49,356.64,355.86,356.02,325629 +1685987100,356.03,356.16,355.45,355.98,183742 +1685988000,356.01,356.135,355.24,355.47,255991 +1685988900,355.45,356.01,355.36,355.62,228356 +1685989800,355.6,355.64,353.86,354.66,614949 +1685990700,354.68,355.46,354.02,355.41,349593 +1685991600,355.41,355.54,353.85,354.69,511450 +1685992500,354.71,355.25,354.51,355.01,239753 +1685993400,355,355.32,354.77,355.2,239932 +1685994300,355.24,355.38,354.82,354.88,523500 +1686058200,354.29,354.32,352.93,353.6,589883 +1686059100,353.59,354.32,353.49,353.92,396401 +1686060000,353.93,354.615,353.47,354.15,360588 +1686060900,354.14,354.8,353.865,354.5,233226 +1686061800,354.49,354.72,354.29,354.71,175568 +1686062700,354.72,355.41,354.72,355.05,324701 +1686063600,355.07,355.18,354.82,355.045,252564 +1686064500,355.06,355.29,353.8,354.35,354008 +1686065400,354.34,354.77,354.3,354.685,139575 +1686066300,354.69,355.62,354.64,355.51,236178 +1686067200,355.525,355.82,355.04,355.05,155566 +1686068100,355.05,355.24,354.86,355.06,170583 +1686069000,355.05,355.23,353.99,354.32,215381 +1686069900,354.32,354.39,353.49,353.61,267071 +1686070800,353.62,354.69,353.57,354.66,146415 +1686071700,354.65,354.78,354.03,354.57,296236 +1686072600,354.56,354.76,354.42,354.49,180209 +1686073500,354.47,354.72,353.79,354.09,171234 +1686074400,354.09,354.57,353.91,354.54,165917 +1686075300,354.54,354.64,354.08,354.63,92993 +1686076200,354.62,354.7,354.32,354.5,112108 +1686077100,354.49,354.96,354.42,354.89,129397 +1686078000,354.9,355.33,354.9,355.02,160648 +1686078900,355.01,355.24,354.91,354.99,137638 +1686079800,355.02,355.08,354.29,354.87,359921 +1686080700,354.86,355.285,354.58,354.86,634612 +1686144600,355.13,357.12,355.13,356.93,690676 +1686145500,356.95,357.01,355.6,356.05,451678 +1686146400,356.05,356.24,355.01,355.3,630538 +1686147300,355.28,355.28,353.67,354.08,609834 +1686148200,354.07,354.39,352.53,352.53,560379 +1686149100,352.56,352.85,351.63,352.25,485904 +1686150000,352.24,352.785,352.06,352.41,299846 +1686150900,352.47,352.71,351.71,352.57,303119 +1686151800,352.58,353.11,351.78,351.8,260695 +1686152700,351.8,352.43,351.08,351.2,352144 +1686153600,351.2,351.83,351.12,351.23,274417 +1686154500,351.27,351.42,349.82,350.16,370074 +1686155400,350.17,351.12,350.17,351.09,294921 +1686156300,351.08,351.13,350.04,350.23,328856 +1686157200,350.23,350.7,349.95,349.99,428672 +1686158100,349.98,350.17,349.3,349.8,333768 +1686159000,349.81,349.89,349.03,349.67,429690 +1686159900,349.685,350.02,349.21,349.86,316592 +1686160800,349.86,350.39,349.76,350.24,361868 +1686161700,350.25,350.69,349.83,350.11,242417 +1686162600,350.1,350.16,349.03,349.41,370094 +1686163500,349.38,349.84,349.1,349.83,265607 +1686164400,349.82,350.04,349.14,349.34,223982 +1686165300,349.32,349.92,348.94,349.39,473472 +1686166200,349.38,349.61,348.26,348.68,636670 +1686167100,348.69,349.09,348.18,348.78,1285347 +1686231000,349.09,350.55,348.89,350.19,850880 +1686231900,350.2,350.29,349.21,350.09,499037 +1686232800,350.1,350.98,349.8,350.79,460759 +1686233700,350.82,351.17,350.41,350.95,328225 +1686234600,351,351.65,350.53,351.43,317850 +1686235500,351.5,352.06,351.48,352.01,301033 +1686236400,352.02,352.89,351.94,352.48,331865 +1686237300,352.46,352.83,352.24,352.83,198357 +1686238200,352.83,352.91,352.54,352.8,217269 +1686239100,352.81,353.4,352.64,352.95,349940 +1686240000,352.93,353.02,352.52,352.83,208830 +1686240900,352.82,353.62,352.75,353.56,200655 +1686241800,353.56,353.59,352.68,352.88,217326 +1686242700,352.89,352.89,352.35,352.61,169146 +1686243600,352.59,352.88,352.48,352.72,165870 +1686244500,352.71,352.74,351.93,352.09,179133 +1686245400,352.09,352.16,351.38,351.47,213786 +1686246300,351.48,351.85,351.13,351.76,242092 +1686247200,351.77,351.99,351.51,351.91,256635 +1686248100,351.89,352.41,351.86,352.27,156287 +1686249000,352.29,352.8,352.29,352.76,167122 +1686249900,352.75,352.79,352.44,352.67,143913 +1686250800,352.67,353.13,352.57,352.88,180538 +1686251700,352.89,353.01,352.69,352.78,140387 +1686252600,352.79,353.27,352.63,353.23,200365 +1686253500,353.21,353.43,352.96,353.06,625444 +1686317400,354.62,356.25,354.54,356.04,653731 +1686318300,356.06,357.21,356.06,356.85,511561 +1686319200,356.91,357.38,356.61,357.24,404308 +1686320100,357.31,357.66,357.09,357.22,356551 +1686321000,357.24,357.47,355.41,355.75,417682 +1686321900,355.78,356.02,354.59,355.33,469089 +1686322800,355.31,356.6,355.25,356.6,306961 +1686323700,356.59,356.59,354.33,354.38,382476 +1686324600,354.38,354.94,353.91,354.9,399975 +1686325500,354.895,354.98,353.89,353.9,227011 +1686326400,353.91,354.46,353.26,354.37,250232 +1686327300,354.385,354.57,353.21,353.58,221960 +1686328200,353.6,353.93,353.04,353.74,210964 +1686329100,353.75,354.43,353.56,354.41,171237 +1686330000,354.415,354.86,354.3,354.77,143545 +1686330900,354.785,355.18,354.4,355.16,181769 +1686331800,355.185,355.54,355.05,355.465,131147 +1686332700,355.47,355.91,355.36,355.76,239592 +1686333600,355.76,355.79,355.345,355.49,142025 +1686334500,355.49,355.91,355.13,355.44,141019 +1686335400,355.45,355.46,354.67,354.92,102783 +1686336300,354.94,355.22,354.61,355.14,118573 +1686337200,355.14,355.21,354.49,354.67,128543 +1686338100,354.72,354.9,354.25,354.71,164328 +1686339000,354.69,354.87,354.35,354.58,239083 +1686339900,354.59,354.79,354.06,354.51,598001 +1686576600,356.21,356.53,355.63,356.1,612895 +1686577500,356.14,356.49,355.73,355.96,310019 +1686578400,355.97,356.251,355.2,355.76,278280 +1686579300,355.76,356.35,355.2,356.25,216622 +1686580200,356.25,356.44,355.9,356.38,217214 +1686581100,356.39,356.85,355.91,355.99,263224 +1686582000,356.02,356.3,355.67,356.14,166516 +1686582900,356.13,356.57,356.06,356.46,93282 +1686583800,356.47,357.31,356.47,357.29,226918 +1686584700,357.28,357.41,357,357.28,133016 +1686585600,357.28,357.31,356.82,356.92,96777 +1686586500,356.9,357.25,356.83,357.13,85049 +1686587400,357.15,357.5,357.13,357.29,112974 +1686588300,357.3,357.435,357.06,357.37,75019 +1686589200,357.34,357.52,357.26,357.41,118662 +1686590100,357.41,357.48,357.24,357.41,68903 +1686591000,357.42,357.88,357.31,357.84,134039 +1686591900,357.83,358.34,357.82,358.32,235543 +1686592800,358.32,358.37,358.1,358.23,121963 +1686593700,358.24,358.36,358.06,358.19,93672 +1686594600,358.18,358.48,358.16,358.46,116860 +1686595500,358.47,359.29,358.4,359.225,183106 +1686596400,359.23,360.1,358.98,359.94,290881 +1686597300,359.95,360.28,359.35,359.74,306117 +1686598200,359.74,360.44,359.55,359.94,402814 +1686599100,359.93,360.59,359.84,360.54,1086061 +1686663000,363.3,364.11,362.5,363.06,822347 +1686663900,363.065,363.08,361.24,361.5,689324 +1686664800,361.55,362.15,360.03,360.51,564593 +1686665700,360.51,361.39,360.05,360.78,315969 +1686666600,360.79,361.89,360.42,361.51,343744 +1686667500,361.51,362.3,361.26,362.09,225609 +1686668400,362.05,363.33,361.69,363.2,257447 +1686669300,363.22,363.64,362.9,363.12,330742 +1686670200,363.13,363.21,362.39,362.63,236317 +1686671100,362.62,363.18,362.2,362.23,206026 +1686672000,362.25,363.05,361.84,362.9,198539 +1686672900,362.91,362.97,362.09,362.61,161467 +1686673800,362.63,363.19,362.49,363.09,131135 +1686674700,363.09,363.4,362.71,363.4,163264 +1686675600,363.4,363.71,362.46,362.87,297776 +1686676500,362.81,363.22,362.69,363.11,205599 +1686677400,363.12,363.5,363.04,363.45,122078 +1686678300,363.47,363.56,362.82,363.1,207471 +1686679200,363.07,363.24,362.11,362.64,220718 +1686680100,362.65,362.74,361.3,361.6,251507 +1686681000,361.6,361.87,361.26,361.78,352249 +1686681900,361.78,362.72,361.465,362.52,270989 +1686682800,362.53,362.88,362.405,362.78,250534 +1686683700,362.77,363.17,362.57,362.62,296058 +1686684600,362.63,363.1,362.46,362.71,296674 +1686685500,362.69,363.41,362.665,363.3,723226 +1686749400,363.3,363.47,362.27,363.38,508360 +1686750300,363.37,363.98,363.37,363.87,330737 +1686751200,363.88,364.49,363.58,364.45,239669 +1686752100,364.42,365.12,364.21,364.5,275975 +1686753000,364.55,365.29,364.48,365.06,251016 +1686753900,365.06,365.24,364.51,364.6,257820 +1686754800,364.645,365.37,364.2,365.31,214004 +1686755700,365.32,366.19,365.32,365.77,317495 +1686756600,365.74,365.9,365.38,365.41,159735 +1686757500,365.42,365.51,364.97,365.19,160291 +1686758400,365.18,365.38,364.57,365.34,131672 +1686759300,365.34,365.56,365.19,365.28,120557 +1686760200,365.28,365.28,365.01,365.02,124169 +1686761100,365.03,365.32,364.91,365.27,158441 +1686762000,365.28,365.28,364.33,364.52,187825 +1686762900,364.5,364.5,363.97,364.28,144463 +1686763800,364.28,364.519,363.83,364.12,127468 +1686764700,364.12,364.4,363.96,364.24,172030 +1686765600,364.2,364.2,360.42,362.12,1548803 +1686766500,362.06,362.23,360.85,361.97,635156 +1686767400,361.99,364.52,361.44,364.39,933826 +1686768300,364.4,365.08,363.74,364.23,627425 +1686769200,364.26,366.16,364.17,364.25,655622 +1686770100,364.25,365.58,363.41,364.46,565803 +1686771000,364.46,365.02,364,364.49,322068 +1686771900,364.49,365.91,363.39,365.9,1312744 +1686835800,364.65,365.79,363.98,365.68,735253 +1686836700,365.68,366.58,365.37,366.07,693653 +1686837600,366.11,367.47,365.66,367,609899 +1686838500,367,367.74,366.43,367.63,448043 +1686839400,367.63,367.67,366.45,367.14,305402 +1686840300,367.12,368.01,367.05,367.38,315005 +1686841200,367.39,367.98,367.03,367.68,385949 +1686842100,367.69,368.31,367.6,368.3,306850 +1686843000,368.29,369.02,367.945,368.66,344705 +1686843900,368.68,368.9,367.91,368.58,343745 +1686844800,368.59,368.89,368.13,368.13,160087 +1686845700,368.16,368.65,368.13,368.43,165751 +1686846600,368.43,368.69,367.84,368.39,189368 +1686847500,368.4,368.45,367.94,368.41,118975 +1686848400,368.42,368.47,367.6,367.6,149174 +1686849300,367.59,368.58,367.52,368.56,151521 +1686850200,368.57,369.22,368.52,369.13,183103 +1686851100,369.13,369.85,369.1,369.66,252428 +1686852000,369.66,369.92,369.15,369.18,257229 +1686852900,369.15,369.88,368.93,369.75,291525 +1686853800,369.76,370.76,369.68,370.7,323161 +1686854700,370.71,371.77,370.37,371.46,522663 +1686855600,371.46,371.67,370.47,371.44,460951 +1686856500,371.44,371.67,370.645,371.09,356070 +1686857400,371.09,371.34,370.54,370.67,672825 +1686858300,370.66,371.36,369.83,370.28,1345839 +1686922200,372.72,372.85,369.78,369.9,1191177 +1686923100,369.93,370.42,369.38,369.99,424655 +1686924000,370.04,370.95,369.64,370.21,497096 +1686924900,370.21,371.28,369.87,371.27,326480 +1686925800,371.24,371.33,370.24,370.27,324727 +1686926700,370.26,370.7,369.64,370.33,261357 +1686927600,370.36,371.34,369.96,371.13,302965 +1686928500,371.15,371.15,369.13,369.58,328037 +1686929400,369.6,370.03,369.49,369.87,171771 +1686930300,369.91,370.34,369.27,370.31,237535 +1686931200,370.32,370.51,370.02,370.07,168832 +1686932100,370.085,370.72,369.98,370.69,177960 +1686933000,370.7,370.98,370.49,370.57,142055 +1686933900,370.57,371.31,370.49,371.01,232334 +1686934800,371.01,371.14,370.19,370.5,158830 +1686935700,370.51,370.68,370.14,370.25,158927 +1686936600,370.27,370.5,370.05,370.45,119738 +1686937500,370.44,370.51,369.8,370.3,129223 +1686938400,370.29,370.41,369.67,369.83,221161 +1686939300,369.83,369.97,369.57,369.83,100870 +1686940200,369.83,369.83,369.12,369.34,205608 +1686941100,369.35,369.46,368.8,368.85,182250 +1686942000,368.87,368.94,368.06,368.08,255207 +1686942900,368.07,368.89,368.04,368.37,255285 +1686943800,368.4,369.1,368.36,368.64,334238 +1686944700,368.65,369.03,367.48,367.88,1825001 +1687267800,365.995,367.86,365.8,367.52,626020 +1687268700,367.45,368.32,366.27,366.28,354496 +1687269600,366.27,366.86,365.79,365.9,247318 +1687270500,365.97,365.98,363.98,364.25,495255 +1687271400,364.25,364.96,363.88,364.82,411002 +1687272300,364.82,365,364.24,364.4,275686 +1687273200,364.44,365.4,364.42,364.79,269542 +1687274100,364.76,365.14,364.555,365.08,166680 +1687275000,365.075,365.54,365.02,365.03,211173 +1687275900,365.02,365.43,364.78,364.8,155749 +1687276800,364.81,365.8,364.67,365.59,139025 +1687277700,365.59,366.73,365.56,366.65,392795 +1687278600,366.67,367.31,366.5,367.08,212446 +1687279500,367.08,367.41,366.82,367.06,148157 +1687280400,367.07,367.28,366.66,367.12,172232 +1687281300,367.13,367.7,367.1,367.28,169586 +1687282200,367.27,367.58,367.2,367.29,110820 +1687283100,367.28,367.47,366.425,366.54,173517 +1687284000,366.53,366.78,366.4,366.58,112903 +1687284900,366.58,367.3,366.57,367.29,165672 +1687285800,367.29,367.32,366.47,366.63,116621 +1687286700,366.6,366.9,366.37,366.82,84581 +1687287600,366.82,366.96,366.37,366.75,125840 +1687288500,366.71,366.94,366.475,366.905,119310 +1687289400,366.91,367.31,366.64,367.3,250732 +1687290300,367.29,367.735,366.81,366.93,790844 +1687354200,365.73,366.17,365.17,365.33,431577 +1687355100,365.26,365.33,363.71,363.98,355790 +1687356000,363.975,364.1,362.76,363.68,503465 +1687356900,363.69,364.21,363,363.37,256116 +1687357800,363.355,363.72,362.56,362.64,261804 +1687358700,362.61,362.77,361.82,362.275,432600 +1687359600,362.27,362.49,361.17,361.365,440382 +1687360500,361.37,362.04,360.96,362.01,377768 +1687361400,362.01,362.99,361.87,362.3,282801 +1687362300,362.29,362.63,361.57,361.61,237335 +1687363200,361.61,362.59,361.53,362.46,331381 +1687364100,362.46,363.1,362.37,362.63,175670 +1687365000,362.65,363.03,362.49,362.64,188518 +1687365900,362.65,362.75,362.11,362.37,244583 +1687366800,362.39,362.74,361.91,362.34,173750 +1687367700,362.3,362.56,361.93,362.12,166496 +1687368600,362.1,362.71,362.01,362.43,113574 +1687369500,362.43,363.18,362.43,363.14,144581 +1687370400,363.15,363.44,362.92,363.43,189197 +1687371300,363.445,364.14,363.41,364.105,355030 +1687372200,364.13,364.52,363.79,364.03,295596 +1687373100,364.04,364.195,363.62,364.04,200856 +1687374000,364.03,364.04,363.14,363.755,228231 +1687374900,363.76,363.96,363.145,363.24,175752 +1687375800,363.24,363.34,361.99,362.51,415715 +1687376700,362.52,362.87,361.73,362.01,786755 +1687440600,360.64,362.31,360.23,362.265,563871 +1687441500,362.24,363.41,362.18,363.1,392951 +1687442400,363.14,364.3,362.72,364.3,367685 +1687443300,364.31,364.69,363.83,364.35,408562 +1687444200,364.35,364.5,362.56,362.9,439882 +1687445100,362.86,363.35,362.43,363.07,228123 +1687446000,363.05,364.57,363.03,364.13,305559 +1687446900,364.15,364.45,363.6,363.71,232114 +1687447800,363.69,365.29,363.515,365.17,328379 +1687448700,365.22,365.43,364.66,364.895,188201 +1687449600,364.91,364.935,363.84,363.925,224058 +1687450500,363.95,364.4,363.76,364.1,226299 +1687451400,364.16,364.69,363.94,364.26,163492 +1687452300,364.28,364.52,363.92,364.12,105795 +1687453200,364.16,364.16,363.09,363.74,226451 +1687454100,363.67,363.99,363.39,363.94,125425 +1687455000,363.95,364.56,363.83,364.54,117621 +1687455900,364.55,364.84,364.36,364.77,131631 +1687456800,364.79,365.04,364.62,364.83,98300 +1687457700,364.83,365,364.6,364.83,136528 +1687458600,364.82,365.17,364.36,364.97,173414 +1687459500,364.975,365.67,364.78,365.63,221533 +1687460400,365.64,365.69,365.23,365.51,343313 +1687461300,365.48,365.63,364.865,364.92,171680 +1687462200,364.92,365.705,364.635,365.665,276598 +1687463100,365.67,366.33,365.61,366.23,808584 +1687527000,362.21,363.3,361.52,361.82,830745 +1687527900,361.83,362,360.82,361.66,591558 +1687528800,361.65,362.85,361.17,362.21,499198 +1687529700,362.2,362.88,361.76,362.29,310780 +1687530600,362.27,363.16,362.23,363.14,204203 +1687531500,363.12,363.19,361.79,362.35,256179 +1687532400,362.36,362.66,362.06,362.1,181498 +1687533300,362.11,362.24,361.35,361.62,353388 +1687534200,361.62,362.69,361.36,362.5,283544 +1687535100,362.5,362.85,362.38,362.55,309447 +1687536000,362.55,363.09,362.54,363.03,242666 +1687536900,363.04,363.87,362.97,363.84,212405 +1687537800,363.86,364.2,363.6,363.96,238212 +1687538700,363.98,364.1,363.66,364.05,104262 +1687539600,364.06,364.65,363.78,364.58,189095 +1687540500,364.58,364.88,364.43,364.6,161109 +1687541400,364.61,364.775,364.21,364.31,141068 +1687542300,364.3,364.49,364.095,364.19,85371 +1687543200,364.18,364.35,363.49,363.7,164710 +1687544100,363.69,364.06,363.44,363.66,141795 +1687545000,363.66,363.755,362.76,362.8,181784 +1687545900,362.79,362.83,362.33,362.48,264448 +1687546800,362.48,362.95,361.9,362.75,422731 +1687547700,362.74,363.19,362.49,362.65,226046 +1687548600,362.65,363.12,362.52,363.07,272407 +1687549500,363.07,363.23,362.35,362.55,1022954 +1687786200,362.07,363.37,361.79,363.2,262027 +1687787100,363.22,364.555,363.19,364.48,421860 +1687788000,364.49,364.82,364.04,364.52,272378 +1687788900,364.55,364.84,363.81,364.195,282433 +1687789800,364.17,364.25,361.91,362.52,324567 +1687790700,362.5,363.625,362.46,363.15,292831 +1687791600,363.15,363.185,361.53,361.76,345052 +1687792500,361.76,361.99,360.78,361.15,311253 +1687793400,361.12,361.88,360.675,360.83,308039 +1687794300,360.84,361.56,360.8,361.53,215926 +1687795200,361.5,361.53,359.13,359.55,431362 +1687796100,359.52,359.91,359.06,359.15,341347 +1687797000,359.15,359.355,358.27,358.44,391437 +1687797900,358.44,359.15,358.25,359.13,354738 +1687798800,359.135,359.24,358.46,358.75,216526 +1687799700,358.71,359.42,358.52,359.34,208247 +1687800600,359.35,359.47,358.85,358.94,227671 +1687801500,358.91,359.24,358.67,358.8,145807 +1687802400,358.79,359.28,358.6,359.05,190843 +1687803300,359.06,359.15,358.63,359.029,130429 +1687804200,359.01,359.94,358.97,359.77,221509 +1687805100,359.78,359.87,359.35,359.51,198130 +1687806000,359.55,359.93,359.49,359.79,208964 +1687806900,359.8,359.87,359.14,359.285,216870 +1687807800,359.28,359.56,358.8,358.8,263537 +1687808700,358.8,358.8,357.59,357.72,1390287 +1687872600,359.27,360.51,358.76,359.71,552980 +1687873500,359.7,360.47,359.26,360.3,311521 +1687874400,360.19,361.05,358.51,359.04,474618 +1687875300,359.015,360.09,358.87,359.54,276444 +1687876200,359.57,359.82,359.1,359.29,223351 +1687877100,359.25,359.91,358.95,359.69,221837 +1687878000,359.66,359.82,358.56,359.27,217597 +1687878900,359.24,360.77,359.06,360.76,264578 +1687879800,360.77,361.27,360.58,361.2,229375 +1687880700,361.21,361.5,360.86,361.41,226756 +1687881600,361.42,361.72,361.25,361.47,121144 +1687882500,361.46,361.89,361.255,361.875,219308 +1687883400,361.89,362.53,361.73,362.52,222127 +1687884300,362.52,362.82,362.37,362.48,354247 +1687885200,362.46,362.525,362.04,362.35,161268 +1687886100,362.33,363.18,362.2,362.96,258674 +1687887000,362.97,363.57,362.97,363.45,170463 +1687887900,363.435,363.96,363.43,363.94,199009 +1687888800,363.95,364.09,363.61,364.09,159775 +1687889700,364.095,364.27,363.98,364.18,178291 +1687890600,364.18,364.4,363.73,363.86,178275 +1687891500,363.87,364.28,363.66,363.72,210278 +1687892400,363.73,364.36,363.73,364.34,165376 +1687893300,364.34,364.57,363.98,364.54,227504 +1687894200,364.53,364.55,363.92,364.19,285961 +1687895100,364.19,364.39,363.65,363.86,896462 +1687959000,361.99,363.74,361.91,362.84,574454 +1687959900,362.85,363.89,362.21,363.51,441351 +1687960800,363.47,363.58,362.33,362.84,240552 +1687961700,362.78,364.77,362.68,364.68,284526 +1687962600,364.7,365.955,364.54,365.64,353813 +1687963500,365.69,366.22,365.45,365.55,285325 +1687964400,365.54,365.93,364.65,364.88,266627 +1687965300,364.86,365.38,364.02,364.76,253694 +1687966200,364.76,365.76,364.66,365.7,189306 +1687967100,365.7,365.74,365.14,365.69,139090 +1687968000,365.64,366.4,365.25,366.3,216267 +1687968900,366.33,366.53,364.46,364.76,260244 +1687969800,364.76,364.77,363.24,363.41,382786 +1687970700,363.39,363.79,362.7,363.39,413390 +1687971600,363.36,363.78,362.88,363.5,210780 +1687972500,363.48,364.27,363.32,364.27,260957 +1687973400,364.27,364.56,363.7,363.89,259013 +1687974300,363.91,364.19,363.4,363.81,159099 +1687975200,363.87,364.47,363.7,364.34,189339 +1687976100,364.36,364.83,364.22,364.55,120537 +1687977000,364.58,364.68,363.85,364.36,170948 +1687977900,364.34,364.37,364.01,364.2,114955 +1687978800,364.23,364.33,362.83,363.89,328939 +1687979700,363.87,364.3,363.69,363.765,150247 +1687980600,363.76,364.055,363.51,363.71,171892 +1687981500,363.72,364.59,363.64,364.58,982269 +1688045400,364.24,364.89,363.37,363.5,777291 +1688046300,363.51,364.47,363.3,363.81,339565 +1688047200,363.82,364.6,362.29,362.91,493365 +1688048100,362.91,363.88,362.78,362.91,276048 +1688049000,362.92,363.47,362.33,362.8,341414 +1688049900,362.83,363.36,362.14,363.12,280911 +1688050800,363.13,364.2,362.98,363.99,283737 +1688051700,364.06,364.69,363.94,364.58,210758 +1688052600,364.59,364.69,363.94,364.04,251378 +1688053500,364.07,364.57,363.975,364.38,139139 +1688054400,364.38,364.77,363.73,363.84,182270 +1688055300,363.84,364.36,363.52,364.27,143376 +1688056200,364.25,364.33,363.88,364.26,128287 +1688057100,364.28,364.54,363.26,363.54,247810 +1688058000,363.53,363.58,362.85,363.37,205028 +1688058900,363.35,363.89,363.34,363.74,80198 +1688059800,363.7,363.78,363.1,363.29,170461 +1688060700,363.24,363.54,362.77,362.87,162521 +1688061600,362.87,362.88,362.32,362.8,320125 +1688062500,362.81,363.25,362.74,363.16,128692 +1688063400,363.17,363.27,362.74,363.06,183480 +1688064300,363.03,363.33,362.83,363.31,134120 +1688065200,363.32,363.48,363.21,363.26,139349 +1688066100,363.32,363.54,362.85,363.31,184752 +1688067000,363.305,363.5,362.92,362.95,158767 +1688067900,362.96,363.96,362.93,363.86,825418 +1688131800,367.55,368.7,367.24,368.65,725409 +1688132700,368.66,369.41,368.57,369.06,692698 +1688133600,369.09,369.73,368.95,369.55,458670 +1688134500,369.56,370.49,369.56,369.95,473209 +1688135400,369.97,370.33,369.2,369.79,423486 +1688136300,369.8,370.04,369.24,369.47,338256 +1688137200,369.465,370.015,369.31,369.88,236722 +1688138100,369.89,370.06,369.2,369.35,268750 +1688139000,369.34,369.34,368.51,368.56,323019 +1688139900,368.56,368.99,368.3,368.97,345956 +1688140800,368.99,369.28,368.75,368.99,149269 +1688141700,368.97,369.39,368.91,369.38,184736 +1688142600,369.37,369.68,369.35,369.63,193848 +1688143500,369.64,370.1,369.63,370,160387 +1688144400,370.03,370.07,369.65,369.91,184716 +1688145300,369.89,369.94,369.6,369.75,120112 +1688146200,369.76,370.13,369.74,369.86,192869 +1688147100,369.88,370.07,369.78,370.01,103421 +1688148000,370.03,370.1,369.6,369.77,184445 +1688148900,369.78,370.19,369.75,370.17,166309 +1688149800,370.17,370.21,369.81,369.94,192974 +1688150700,369.93,370.03,369.53,369.81,182045 +1688151600,369.81,370.02,369.4,370,265422 +1688152500,370.02,370.14,369.765,370.05,150715 +1688153400,370.04,370.28,369.81,370.01,313157 +1688154300,370,370.36,369.41,369.43,1280471 +1688391000,370.09,370.57,369.66,370.51,507241 +1688391900,370.54,370.93,370.07,370.48,327578 +1688392800,370.49,370.86,370.13,370.25,316716 +1688393700,370.24,370.455,369.85,370.1,239936 +1688394600,370.14,370.19,369.1,369.38,343131 +1688395500,369.37,369.605,369.04,369.13,295906 +1688396400,369.15,369.45,369,369.41,189633 +1688397300,369.4,369.58,369.08,369.31,196320 +1688398200,369.32,369.42,368.97,369.16,224831 +1688399100,369.15,369.4,369.035,369.3,127874 +1688400000,369.3,369.51,369.18,369.45,136559 +1688400900,369.46,369.87,369.38,369.75,154023 +1688401800,369.735,369.98,369.66,369.91,207091 +1688402700,369.91,370.39,369.83,370.34,388397 +1688563800,368.67,370.82,368.66,370.78,651129 +1688564700,370.78,371.15,370.41,370.65,500557 +1688565600,370.62,371.21,370.45,370.88,426698 +1688566500,370.88,371.83,370.84,371.5,281803 +1688567400,371.51,372,371.36,371.42,189689 +1688568300,371.425,371.63,370.98,371.58,194303 +1688569200,371.6,371.61,370.83,371.03,152956 +1688570100,371.03,371.05,370.21,370.33,205395 +1688571000,370.32,370.69,370.13,370.63,192924 +1688571900,370.62,370.77,369.98,370.09,171958 +1688572800,370.06,370.22,369.77,370.17,157327 +1688573700,370.16,370.63,370.11,370.54,143050 +1688574600,370.56,370.67,369.88,370.09,196082 +1688575500,370.11,370.46,369.81,370.38,151869 +1688576400,370.39,370.755,370.32,370.57,84593 +1688577300,370.56,370.75,370.34,370.45,111836 +1688578200,370.45,370.47,370.14,370.37,47824 +1688579100,370.35,370.58,370.315,370.53,79003 +1688580000,370.54,370.95,370.29,370.47,222886 +1688580900,370.46,370.47,369.43,369.89,327647 +1688581800,369.945,370.67,369.91,370.61,165216 +1688582700,370.62,370.88,370.495,370.669,161385 +1688583600,370.66,370.94,370.51,370.8,130389 +1688584500,370.8,370.95,370.64,370.91,137183 +1688585400,370.91,371.05,370.65,370.69,186355 +1688586300,370.68,370.94,370.22,370.29,716477 +1688650200,366.53,366.96,365.46,366.08,1160871 +1688651100,366.05,366.75,364.94,365.59,795674 +1688652000,365.61,365.68,364.52,365.29,717091 +1688652900,365.29,365.8,364.86,365.78,398165 +1688653800,365.78,366.06,365.29,365.75,264132 +1688654700,365.72,365.84,364.73,364.815,207743 +1688655600,364.84,365.6,364.57,364.62,225346 +1688656500,364.62,365.29,364.6,365.13,190477 +1688657400,365.11,365.91,365.11,365.76,228679 +1688658300,365.76,366.05,365.52,365.67,357408 +1688659200,365.68,366.46,365.66,365.93,263444 +1688660100,365.93,366.76,365.93,366.68,188299 +1688661000,366.69,367.115,366.655,366.82,222599 +1688661900,366.84,367.13,366.63,367.03,118997 +1688662800,367.04,367.31,366.91,367.16,172114 +1688663700,367.16,367.41,366.78,366.915,198050 +1688664600,366.91,367.35,366.44,367.33,191095 +1688665500,367.32,367.57,367.04,367.56,166822 +1688666400,367.58,367.6,367.07,367.07,158131 +1688667300,367.09,367.33,366.93,367.05,93951 +1688668200,367.025,367.56,367,367.55,122579 +1688669100,367.55,367.91,367.44,367.84,169843 +1688670000,367.8,367.89,367.36,367.37,142966 +1688670900,367.34,367.71,367.27,367.52,149010 +1688671800,367.53,367.63,367.17,367.42,171960 +1688672700,367.41,367.73,367.2,367.47,840787 +1688736600,367.23,367.72,366.45,367.33,700399 +1688737500,367.35,368.52,367.34,368.45,447446 +1688738400,368.45,368.57,367.94,368.26,286210 +1688739300,368.26,368.35,367.08,367.09,321148 +1688740200,367.08,367.24,366.21,366.96,415030 +1688741100,366.95,367.76,366.94,367.6,326282 +1688742000,367.58,368.09,367.51,367.89,178084 +1688742900,367.89,368.15,367.66,367.85,136608 +1688743800,367.85,368.195,367.66,368.1,127917 +1688744700,368.11,368.62,368.01,368.59,128429 +1688745600,368.6,369.16,368.6,369.13,243733 +1688746500,369.11,369.18,368.81,369,173824 +1688747400,368.99,369.91,368.98,369.73,380778 +1688748300,369.72,369.94,369.56,369.83,199130 +1688749200,369.86,370.22,369.79,370.15,182305 +1688750100,370.14,370.46,370.03,370.43,235906 +1688751000,370.44,370.48,369.89,370.23,221452 +1688751900,370.23,370.24,369.46,369.74,193535 +1688752800,369.73,369.79,369.54,369.69,132008 +1688753700,369.69,369.77,369.41,369.7,131059 +1688754600,369.69,369.78,369,369.04,205772 +1688755500,369.05,369.16,368.86,369.08,194725 +1688756400,369.05,369.11,368.665,368.84,167823 +1688757300,368.84,368.92,367.82,367.89,300432 +1688758200,367.86,368.19,367.12,367.16,455679 +1688759100,367.18,367.35,366.01,366.24,1263177 +1688995800,365.96,367.05,365.58,365.91,840011 +1688996700,365.88,366.16,363.93,364.65,785222 +1688997600,364.64,366.12,364.55,365.96,563720 +1688998500,365.92,366.79,365.51,366.09,286253 +1688999400,366.06,366.3,365.08,365.29,367785 +1689000300,365.25,365.94,365.22,365.44,179088 +1689001200,365.4,365.61,364.8,365.58,305782 +1689002100,365.59,365.71,365.04,365.59,223730 +1689003000,365.61,366.1,365.16,365.17,212139 +1689003900,365.16,365.24,364.51,364.67,201808 +1689004800,364.68,364.71,363.46,363.54,370078 +1689005700,363.5,364.59,363.41,364.49,166896 +1689006600,364.49,365.125,364.32,364.99,229662 +1689007500,365.01,365.64,364.96,365.49,203003 +1689008400,365.46,365.74,365.27,365.53,196561 +1689009300,365.53,365.895,365.21,365.895,159995 +1689010200,365.89,366.22,365.4,365.76,149031 +1689011100,365.76,365.91,365.33,365.53,116701 +1689012000,365.54,365.81,365.1,365.78,164780 +1689012900,365.79,366.51,365.75,366.41,199047 +1689013800,366.41,366.48,365.82,365.85,201853 +1689014700,365.86,366.47,365.76,366.4,197807 +1689015600,366.41,366.47,365.82,365.94,155374 +1689016500,365.96,366.19,365.72,365.97,141941 +1689017400,365.95,366.12,365.62,365.63,185658 +1689018300,365.63,366.47,365.48,366.46,636926 +1689082200,366.79,367.55,365.54,365.98,739077 +1689083100,365.97,366.22,365.38,365.93,376847 +1689084000,365.96,365.96,364.61,364.78,436965 +1689084900,364.85,366.2,364.72,366.14,286864 +1689085800,366.12,366.89,366.04,366.89,253089 +1689086700,366.9,367.06,366.38,366.66,226462 +1689087600,366.67,367.28,366.44,366.67,241099 +1689088500,366.69,366.81,366.02,366.29,169759 +1689089400,366.3,366.34,365.89,366.08,158357 +1689090300,366.04,367.63,365.92,367.62,248718 +1689091200,367.63,367.95,367.28,367.43,318195 +1689092100,367.41,367.52,366.3,366.59,256725 +1689093000,366.62,367.06,366.52,366.78,121526 +1689093900,366.8,367.24,366.66,367.12,105163 +1689094800,367.1,367.33,366.53,366.76,111137 +1689095700,366.75,366.82,366.38,366.69,116236 +1689096600,366.7,366.95,366.54,366.65,101813 +1689097500,366.62,366.9,366.18,366.86,112090 +1689098400,366.845,366.96,366.34,366.48,166809 +1689099300,366.47,366.47,365.87,366.25,170525 +1689100200,366.24,366.45,365.72,366.44,128371 +1689101100,366.45,367.11,366.38,367.02,184795 +1689102000,367,367.08,366.7,366.81,142996 +1689102900,366.77,367.29,366.77,367.2,128469 +1689103800,367.18,367.63,366.845,367.57,240384 +1689104700,367.58,368.63,367.58,368.17,955383 +1689168600,372.35,372.75,371.81,372.32,1000638 +1689169500,372.33,373.29,372.23,373.11,875353 +1689170400,373.11,373.8,372.91,373.69,589924 +1689171300,373.68,374.19,373.57,373.73,577642 +1689172200,373.74,374.09,373.36,373.93,387218 +1689173100,373.93,374.04,372.75,373.04,344128 +1689174000,373.06,373.15,372.62,372.97,394311 +1689174900,372.98,373.46,372.74,372.81,236757 +1689175800,372.82,373.01,370.82,371.1,636588 +1689176700,371.09,371.56,370.31,370.71,486287 +1689177600,370.68,371.52,370.43,371.23,359333 +1689178500,371.26,371.48,370.84,371.39,342560 +1689179400,371.38,372.11,371.255,371.81,377021 +1689180300,371.81,372.44,371.685,371.97,190902 +1689181200,371.98,372.29,371.7,372.115,157899 +1689182100,372.12,372.65,372.12,372.58,218193 +1689183000,372.59,373.09,372.51,373.03,271612 +1689183900,373.04,373.1,372.741,372.95,137588 +1689184800,372.97,373.31,372.605,373.245,203117 +1689185700,373.26,373.43,373.09,373.37,133733 +1689186600,373.35,373.5,372.94,373.2,152231 +1689187500,373.2,373.2,372.635,372.89,173873 +1689188400,372.89,373.22,372.72,373.17,171287 +1689189300,373.18,373.34,372.135,372.63,349217 +1689190200,372.63,373.19,372.51,373.04,249137 +1689191100,373.07,373.17,372.52,372.89,1078643 +1689255000,376.05,376.96,375.47,376.7,781169 +1689255900,376.71,377.1,376.48,376.72,449118 +1689256800,376.74,376.89,376.04,376.39,354669 +1689257700,376.38,376.589,375.6,375.64,361236 +1689258600,375.66,376.64,375.63,376.64,314368 +1689259500,376.64,376.86,376.23,376.81,225970 +1689260400,376.82,377.1,376.29,376.33,215636 +1689261300,376.34,376.79,376.18,376.56,201976 +1689262200,376.57,377.17,376.425,377.05,186862 +1689263100,377.05,377.41,376.88,377.33,128040 +1689264000,377.325,377.57,377.18,377.47,178830 +1689264900,377.47,377.95,377.3,377.69,258955 +1689265800,377.69,378.05,377.55,377.7,270296 +1689266700,377.7,377.93,377.56,377.795,128352 +1689267600,377.8,377.85,377.45,377.775,136739 +1689268500,377.775,378.16,377.71,378.02,157650 +1689269400,378.025,378.28,378.02,378.14,193347 +1689270300,378.15,378.22,377.87,378.02,184074 +1689271200,378.01,378.52,377.93,378.51,171084 +1689272100,378.5,378.64,378.12,378.23,289578 +1689273000,378.22,378.45,378.1,378.34,208683 +1689273900,378.34,378.61,378.33,378.56,154698 +1689274800,378.56,379.34,378.49,379.27,327959 +1689275700,379.26,379.5,379.03,379.44,260154 +1689276600,379.43,379.965,379.2,379.965,355391 +1689277500,379.95,379.99,379.16,379.18,979081 +1689341400,379.585,381.57,379.58,380.7,835373 +1689342300,380.71,381.76,380.59,381.67,436886 +1689343200,381.63,382.35,380.78,382.28,674855 +1689344100,382.31,382.86,381.89,381.9,473472 +1689345000,381.91,382.43,381.02,381.33,567644 +1689345900,381.36,381.45,380.34,381.16,451155 +1689346800,381.18,381.69,381.04,381.31,290144 +1689347700,381.3,382.03,381.17,381.66,291310 +1689348600,381.67,382.25,381.59,381.7,248873 +1689349500,381.69,381.93,381.565,381.84,158136 +1689350400,381.9,381.9,381.01,381.01,223241 +1689351300,381.07,381.29,380.6,380.84,267832 +1689352200,380.86,381.28,380.62,381.13,197881 +1689353100,381.13,381.14,380.39,380.63,224571 +1689354000,380.62,380.665,379.65,380.28,389659 +1689354900,380.29,380.47,379.83,380.34,215692 +1689355800,380.34,380.66,380.15,380.24,252724 +1689356700,380.23,380.63,379.96,380.05,128547 +1689357600,380.04,380.575,380.04,380.49,131028 +1689358500,380.48,380.535,379.44,379.49,215816 +1689359400,379.5,379.62,379.08,379.24,253744 +1689360300,379.27,379.79,378.9,378.96,256287 +1689361200,378.95,379,378.21,378.71,413956 +1689362100,378.72,379.02,378.19,378.5,263188 +1689363000,378.51,378.8,378.35,378.57,306460 +1689363900,378.59,379.16,378.18,379.12,824537 +1689600600,379.8,381.08,379.75,380.125,881384 +1689601500,380.065,380.14,379.31,380.05,703190 +1689602400,380.06,380.51,379.83,380.39,317305 +1689603300,380.38,380.71,380.21,380.38,251964 +1689604200,380.38,380.85,380.05,380.27,242838 +1689605100,380.25,380.66,380.045,380.42,225943 +1689606000,380.45,380.76,380.09,380.76,174356 +1689606900,380.76,381.13,380.31,381.04,208463 +1689607800,381.04,381.46,380.89,381.44,210189 +1689608700,381.45,381.77,381.28,381.69,232718 +1689609600,381.68,381.72,381.35,381.41,113341 +1689610500,381.425,381.44,380.73,380.88,127117 +1689611400,380.87,380.98,380.58,380.88,154859 +1689612300,380.91,381.43,380.83,381.42,121128 +1689613200,381.42,381.57,381.19,381.45,156751 +1689614100,381.43,381.5,381.03,381.24,81201 +1689615000,381.26,381.58,381.22,381.55,87559 +1689615900,381.57,382.03,381.54,381.98,159295 +1689616800,381.99,382.09,381.71,381.98,114669 +1689617700,382,382.38,381.98,382.25,184380 +1689618600,382.24,382.34,381.8,381.99,155884 +1689619500,381.97,382.32,381.89,382.14,144557 +1689620400,382.15,382.61,382.075,382.54,168074 +1689621300,382.53,383.49,382.51,383.17,555441 +1689622200,383.15,383.17,382.76,382.81,232836 +1689623100,382.79,383.05,382.31,382.6,839257 +1689687000,381.94,381.98,380.47,380.67,815542 +1689687900,380.67,381.13,380,381.13,440977 +1689688800,381.09,381.29,380.61,380.96,260489 +1689689700,380.92,381.35,380.48,380.8,301035 +1689690600,380.79,381.3,380.43,381.21,302044 +1689691500,381.19,381.6,381.04,381.31,298245 +1689692400,381.35,381.77,381.2,381.48,171550 +1689693300,381.49,381.66,381.13,381.15,187604 +1689694200,381.165,382.48,380.92,382.34,648122 +1689695100,382.34,383.73,382.34,383.55,898829 +1689696000,383.56,383.87,383.39,383.56,636236 +1689696900,383.55,384.2,383.23,384.2,506413 +1689697800,384.19,384.67,384,384.57,429698 +1689698700,384.57,384.65,383.89,384.18,329936 +1689699600,384.18,384.96,384.15,384.91,283738 +1689700500,384.91,385.06,384.49,384.88,296246 +1689701400,384.87,385.26,384.83,385.08,218372 +1689702300,385.065,385.28,384.93,385.27,128039 +1689703200,385.27,385.97,385.21,385.97,196907 +1689704100,385.98,386.55,385.83,386.39,392890 +1689705000,386.4,386.525,386.04,386.45,248526 +1689705900,386.41,386.7,386.34,386.515,190227 +1689706800,386.52,386.91,386.05,386.86,254778 +1689707700,386.875,387.13,386.55,386.62,263176 +1689708600,386.61,386.73,386.26,386.31,317476 +1689709500,386.29,386.85,385.71,385.775,1077127 +1689773400,386.82,387.38,385.95,386.8,788228 +1689774300,386.81,386.91,386.01,386.53,429362 +1689775200,386.55,386.83,386.09,386.11,306599 +1689776100,386.11,386.74,385.795,386.14,277104 +1689777000,386.13,387.54,386.08,387.38,323648 +1689777900,387.37,387.54,385.84,386.51,531804 +1689778800,386.52,387.49,386.26,387.48,295817 +1689779700,387.48,387.65,386.81,387.23,333272 +1689780600,387.24,387.65,387,387.19,236681 +1689781500,387.17,387.46,386.85,387.1,197930 +1689782400,387.11,387.98,387.04,387.39,1167173 +1689783300,387.33,387.33,385.54,385.94,646275 +1689784200,385.93,386.23,385.21,385.67,383404 +1689785100,385.65,386,385.43,385.85,199903 +1689786000,385.85,385.94,384.75,385.33,368818 +1689786900,385.29,385.36,384.91,385.095,199579 +1689787800,385.06,385.43,384.69,385.24,294182 +1689788700,385.2,385.55,385.035,385.17,206759 +1689789600,385.185,385.34,384.39,384.79,284061 +1689790500,384.77,384.86,384.3,384.62,238289 +1689791400,384.63,385.34,384.6,385.22,207779 +1689792300,385.24,385.37,384.87,385.3,191895 +1689793200,385.3,386.1,385.28,385.95,238981 +1689794100,385.95,386.46,385.945,386.03,265656 +1689795000,386.01,386.03,385.47,385.66,209724 +1689795900,385.66,385.97,385.3,385.37,742945 +1689859800,382.59,384.01,382.55,383.99,794983 +1689860700,383.98,384.09,383.2,383.25,499565 +1689861600,383.28,383.37,381.61,382.04,674887 +1689862500,382.06,382.29,380.48,380.7,759645 +1689863400,380.7,380.7,379.36,380.035,802187 +1689864300,380.03,380.37,379.85,380.03,443024 +1689865200,380.03,380.97,379.93,380.72,438590 +1689866100,380.7,380.75,380.16,380.44,382480 +1689867000,380.43,381.44,380.43,381.15,423558 +1689867900,381.15,381.17,380.32,380.47,283185 +1689868800,380.43,381.2,380.39,381.16,262923 +1689869700,381.15,381.38,379.69,379.73,475074 +1689870600,379.72,379.88,379.03,379.57,314597 +1689871500,379.55,379.755,379.21,379.24,231101 +1689872400,379.22,379.51,379.08,379.42,208339 +1689873300,379.41,379.63,378.92,379.57,215174 +1689874200,379.54,379.75,379.025,379.3,268242 +1689875100,379.3,379.67,379.14,379.17,200207 +1689876000,379.15,379.16,378.59,378.62,246642 +1689876900,378.59,378.69,377.31,377.31,461687 +1689877800,377.32,377.83,377.29,377.3,399284 +1689878700,377.3,377.78,377.13,377.15,305859 +1689879600,377.15,377.48,376.35,376.47,576657 +1689880500,376.48,376.61,375.72,375.86,637544 +1689881400,375.865,377.18,375.86,376.985,557366 +1689882300,376.98,377.32,376.52,376.67,1313659 +1689946200,379.18,379.92,378.29,378.97,907121 +1689947100,378.97,379.56,377.54,377.58,703943 +1689948000,377.56,378.12,376.51,377.68,602515 +1689948900,377.63,378.19,375.84,375.84,431417 +1689949800,375.85,376.815,375.82,376.34,335954 +1689950700,376.35,377.52,376.28,376.59,279710 +1689951600,376.6,377.96,376.55,377.46,334356 +1689952500,377.47,377.87,377.12,377.87,188963 +1689953400,377.85,378.06,376.66,376.66,287560 +1689954300,376.67,377.61,376.43,377.24,212927 +1689955200,377.27,377.405,376.54,376.74,233849 +1689956100,376.74,377.29,376.38,376.41,201212 +1689957000,376.44,376.76,376.01,376.18,193821 +1689957900,376.16,376.68,375.95,376.51,176130 +1689958800,376.5,377.38,376.41,377.21,185709 +1689959700,377.23,377.68,377.12,377.65,179680 +1689960600,377.65,378.18,377.54,377.65,222376 +1689961500,377.65,378.36,377.57,378.21,191952 +1689962400,378.23,378.26,376.66,376.73,190708 +1689963300,376.74,377.24,376.615,376.97,158915 +1689964200,376.99,377.37,376.64,377.215,185998 +1689965100,377.26,377.42,376.42,376.5,150086 +1689966000,376.5,376.54,375.2,375.4,372153 +1689966900,375.37,376.26,375.28,375.885,275305 +1689967800,375.9,375.94,375.305,375.62,283565 +1689968700,375.62,376.29,375.36,375.57,1238756 +1690205400,376.62,377.58,376.52,377.23,510202 +1690206300,377.14,377.39,374.34,374.87,696271 +1690207200,374.86,376.02,374.67,376,396729 +1690208100,375.97,376.9,375.89,376.68,386800 +1690209000,376.68,376.96,375.86,376.08,230372 +1690209900,376.08,376.49,375.77,376.24,224901 +1690210800,376.25,376.75,375.57,376.67,305633 +1690211700,376.66,376.96,376.03,376.03,241884 +1690212600,376.03,376.11,375.17,375.52,273741 +1690213500,375.56,376.24,375.48,376.2,164096 +1690214400,376.18,376.47,375.89,376.43,159801 +1690215300,376.43,376.67,375.59,376.11,171393 +1690216200,376.14,376.41,375.78,376,125604 +1690217100,376,376.01,375.52,375.92,110097 +1690218000,375.9,376.16,375.615,376.03,137435 +1690218900,376.04,376.22,375.87,376.04,116069 +1690219800,376.09,376.49,375.76,376.35,93404 +1690220700,376.33,376.91,376.32,376.74,162391 +1690221600,376.75,377.06,376.64,376.8,106654 +1690222500,376.8,376.87,376.53,376.61,101104 +1690223400,376.6,376.6,375.71,375.83,173927 +1690224300,375.83,376.33,375.67,376.28,116275 +1690225200,376.29,376.48,375.87,375.88,106437 +1690226100,375.89,376.17,375.33,375.38,157680 +1690227000,375.41,375.83,375.365,375.82,184919 +1690227900,375.82,376.27,375.57,376.24,560948 +1690291800,376.95,378.04,376.91,377.78,391680 +1690292700,377.78,378.835,377.73,378.73,339161 +1690293600,378.74,378.91,378.06,378.48,262441 +1690294500,378.48,378.53,377.87,377.89,237263 +1690295400,377.89,378.09,377.38,377.81,335864 +1690296300,377.77,377.96,377.295,377.51,195388 +1690297200,377.53,378.31,377.47,378.24,172638 +1690298100,378.24,378.56,378.04,378.39,149330 +1690299000,378.4,379.25,378.32,379.13,190473 +1690299900,379.13,379.18,378.72,378.85,153050 +1690300800,378.85,379.02,378.6,378.87,146398 +1690301700,378.85,379.13,378.54,378.8,141623 +1690302600,378.79,379,378.51,378.91,129798 +1690303500,378.92,379.53,378.89,379.5,130609 +1690304400,379.52,379.7,379.19,379.54,182951 +1690305300,379.54,379.82,379.51,379.72,133831 +1690306200,379.74,379.82,379.44,379.61,104494 +1690307100,379.61,379.61,379.22,379.36,106628 +1690308000,379.36,379.58,379.23,379.56,122794 +1690308900,379.58,379.95,379.39,379.84,140215 +1690309800,379.84,380.42,379.84,380.42,155004 +1690310700,380.42,380.46,379.31,379.33,183361 +1690311600,379.33,380.05,379.265,380.01,145688 +1690312500,380.015,380.08,379.54,379.66,184057 +1690313400,379.63,379.83,379.34,379.44,177942 +1690314300,379.44,379.63,378.84,378.86,544384 +1690378200,377.72,378.21,376.43,377.29,749137 +1690379100,377.3,377.92,377,377.87,371435 +1690380000,377.87,378.07,377.3,377.85,341510 +1690380900,377.85,377.91,377.24,377.38,225823 +1690381800,377.38,377.71,377.17,377.3,240054 +1690382700,377.32,377.34,375.6,375.73,394037 +1690383600,375.74,375.99,375.19,375.96,334631 +1690384500,375.98,376.23,375.75,376.03,152692 +1690385400,376.03,376.7,375.99,376.69,120332 +1690386300,376.7,377.15,376.57,376.91,148663 +1690387200,376.92,377.18,376.71,376.99,127605 +1690388100,376.98,377.02,376.2,376.2,112436 +1690389000,376.2,376.48,376.06,376.16,92164 +1690389900,376.15,376.21,375.82,376.07,104825 +1690390800,376.06,376.39,375.98,376.32,89099 +1690391700,376.29,376.33,375.87,376.33,87408 +1690392600,376.32,376.37,376.06,376.11,67230 +1690393500,376.12,376.415,376.09,376.23,158851 +1690394400,376.18,377.39,375.7,376.88,453219 +1690395300,376.82,377.04,375.92,376.22,229359 +1690396200,376.285,379.24,376.19,378.8,939786 +1690397100,378.84,378.99,377.61,377.99,552828 +1690398000,378.01,378.32,375.55,376.09,555126 +1690398900,376.08,376.91,375.31,376.625,456637 +1690399800,376.65,378.02,376.24,377.97,340519 +1690400700,377.99,378.1,376.63,377.545,548018 +1690464600,383.07,384.49,382.78,384.47,1028712 +1690465500,384.47,384.71,383.55,383.9,587235 +1690466400,383.89,384.23,382.93,383.1,446407 +1690467300,383.09,383.47,381.49,381.51,453662 +1690468200,381.55,382.64,381.37,382.539,316991 +1690469100,382.52,383.05,381.31,381.55,383044 +1690470000,381.59,382.34,381.53,381.78,213670 +1690470900,381.73,382.8,381.57,382.8,202113 +1690471800,382.79,383.23,382.46,382.5,231249 +1690472700,382.49,382.68,381.77,382,239349 +1690473600,382.02,383.05,381.96,382.9,161868 +1690474500,382.91,383.46,382.59,383.42,181954 +1690475400,383.44,383.57,383.18,383.32,140676 +1690476300,383.31,383.51,382.71,383.04,131491 +1690477200,383.05,383.35,381.48,382.41,422470 +1690478100,382.41,382.45,380.73,380.79,497708 +1690479000,380.775,380.91,380.13,380.8,380038 +1690479900,380.8,380.85,379.97,380.39,310507 +1690480800,380.4,380.69,378.52,378.72,399795 +1690481700,378.705,379.35,377.73,377.77,617850 +1690482600,377.76,378.24,376.445,377.35,840695 +1690483500,377.33,377.685,376.17,376.17,462871 +1690484400,376.17,377.58,375.92,377.49,425197 +1690485300,377.48,377.78,376.61,376.72,414860 +1690486200,376.78,377.14,375.85,375.92,432596 +1690487100,375.92,376.95,375.31,376.55,1044120 +1690551000,380.74,382.13,380.21,381.61,914080 +1690551900,381.62,382.69,381.62,382,566918 +1690552800,382,382.93,381.99,382.41,355239 +1690553700,382.41,382.82,381.82,382.16,340157 +1690554600,382.16,383.12,382.09,382.15,352464 +1690555500,382.16,382.68,381.8,382.62,304195 +1690556400,382.63,383.37,382.56,383.16,239494 +1690557300,383.18,384.02,383.12,383.77,317850 +1690558200,383.78,384.27,383.61,384.27,248016 +1690559100,384.27,384.52,383.95,384.51,285702 +1690560000,384.48,384.48,383.56,384.19,356429 +1690560900,384.16,384.44,383.7,384.4,265321 +1690561800,384.4,384.41,383.68,383.83,249989 +1690562700,383.83,384.13,383.345,383.53,171727 +1690563600,383.51,383.52,382.94,383.46,235226 +1690564500,383.47,383.47,382.77,382.89,151466 +1690565400,382.88,383.24,381.62,382.06,378379 +1690566300,382.04,383.08,381.7,383.05,360862 +1690567200,383.055,383.485,382.96,383.13,267458 +1690568100,383.12,383.69,383.02,383.63,204530 +1690569000,383.59,383.67,382.74,383.61,224834 +1690569900,383.61,384.18,383.51,383.81,249741 +1690570800,383.79,384.15,383.48,383.89,144059 +1690571700,383.89,384.045,383.3,383.33,272328 +1690572600,383.325,383.9,383.12,383.3,316921 +1690573500,383.28,383.82,383,383.49,767827 +1690810200,383.79,384.67,383.45,384.4,615174 +1690811100,384.43,384.88,382.49,383.02,726694 +1690812000,383.02,383.82,382.52,383.77,341419 +1690812900,383.79,383.91,383.37,383.8,369840 +1690813800,383.8,384.01,383.02,383.5,290949 +1690814700,383.49,384.12,383.2,383.81,211368 +1690815600,383.81,384.26,383.75,384.06,125175 +1690816500,384.1,384.11,383.35,383.595,235523 +1690817400,383.62,383.705,382.86,383.54,298477 +1690818300,383.54,383.83,383.02,383.42,164502 +1690819200,383.44,383.69,383.3,383.31,172012 +1690820100,383.31,383.81,383.13,383.77,146341 +1690821000,383.73,383.84,383.26,383.4,163180 +1690821900,383.37,383.42,382.92,382.99,172008 +1690822800,382.99,383.45,382.56,383.26,216793 +1690823700,383.26,383.29,382.72,383.015,177629 +1690824600,383.005,383.7,382.98,383.56,230246 +1690825500,383.56,383.59,383.07,383.28,122801 +1690826400,383.31,383.56,383.09,383.21,196895 +1690827300,383.21,383.36,382.85,383.04,95897 +1690828200,383.08,383.25,382.83,383.13,163603 +1690829100,383.14,383.75,382.98,383.56,163979 +1690830000,383.57,383.62,382.89,383.05,185172 +1690830900,383.02,383.25,382.84,383.06,135814 +1690831800,383.07,383.17,382.56,382.77,248063 +1690832700,382.77,383.84,382.35,383.81,855137 +1690896600,382.31,382.5,381.57,382.21,539577 +1690897500,382.24,382.58,381.765,381.9,412242 +1690898400,381.93,382.75,381.24,381.33,594863 +1690899300,381.31,382,380.69,381.94,538265 +1690900200,381.96,383.06,381.85,382.63,320069 +1690901100,382.63,383.28,382.5,382.8,352316 +1690902000,382.84,383.05,382.41,382.45,253529 +1690902900,382.47,383.11,382.28,382.92,189084 +1690903800,382.96,383.02,382.51,382.51,167363 +1690904700,382.51,383.08,382.51,382.92,196684 +1690905600,382.93,382.99,382.55,382.87,136001 +1690906500,382.89,382.96,382.12,382.3,163073 +1690907400,382.29,382.74,381.89,382.69,145772 +1690908300,382.7,383.08,382.53,383.02,185879 +1690909200,383.03,383.44,382.98,383.13,185847 +1690910100,383.12,383.15,382.79,382.84,81008 +1690911000,382.87,382.88,382.28,382.72,144349 +1690911900,382.715,383.16,382.62,383.08,89276 +1690912800,383.12,383.35,382.97,383.12,123194 +1690913700,383.12,383.51,382.99,383.135,179929 +1690914600,383.17,383.4,383.08,383.24,91295 +1690915500,383.25,383.49,382.88,383.17,165164 +1690916400,383.2,383.56,383.2,383.37,102789 +1690917300,383.4,383.47,383.02,383.21,95996 +1690918200,383.2,383.48,382.79,382.87,172445 +1690919100,382.855,383.35,382.72,382.78,513706 +1690983000,379.26,379.26,377.32,377.82,1063774 +1690983900,377.84,378.18,377.21,377.67,528720 +1690984800,377.69,377.86,375.87,375.97,568533 +1690985700,375.98,376.88,375.84,376.31,580051 +1690986600,376.3,376.62,375.95,376.08,261797 +1690987500,376.1,376.12,374.89,375.02,571323 +1690988400,375.02,375.79,374.88,375.72,786384 +1690989300,375.73,375.755,374.93,375.33,433062 +1690990200,375.31,375.76,375.01,375.14,432177 +1690991100,375.12,375.34,373.95,373.96,633572 +1690992000,373.97,374.09,373.13,373.61,658288 +1690992900,373.6,373.97,373.24,373.44,364098 +1690993800,373.45,374.61,373.35,374.6,425403 +1690994700,374.6,374.85,374.22,374.735,186150 +1690995600,374.73,375.185,374.65,374.9,297423 +1690996500,374.89,375.11,374.57,375.01,213786 +1690997400,375.025,375.43,374.75,374.87,274076 +1690998300,374.855,375.085,374.26,374.48,226228 +1690999200,374.48,375.19,374.43,375.17,208619 +1691000100,375.15,375.55,374.925,375.16,186481 +1691001000,375.11,375.26,374.6,374.7,165918 +1691001900,374.68,375.18,374.63,375.02,163920 +1691002800,375.03,375.39,374.17,374.255,231645 +1691003700,374.25,374.43,373.59,373.63,297651 +1691004600,373.64,374.47,373.57,374.36,451509 +1691005500,374.39,374.8,374.15,374.4,1133593 +1691069400,371.94,373.38,371.78,372.93,1036842 +1691070300,372.92,374.36,372.62,373.81,446191 +1691071200,373.8,374.57,372.83,373.41,582581 +1691072100,373.39,373.46,371.86,371.89,380354 +1691073000,371.89,373.72,371.83,373.41,331987 +1691073900,373.415,373.57,372.58,373.56,301871 +1691074800,373.55,374.15,373.33,374.13,272026 +1691075700,374.13,374.85,373.92,374.45,288392 +1691076600,374.46,374.65,374.13,374.44,230217 +1691077500,374.39,375.03,374.05,374.22,345679 +1691078400,374.22,374.71,373.96,374.37,141134 +1691079300,374.35,374.91,374.21,374.73,172166 +1691080200,374.74,375.51,374.64,375.44,243805 +1691081100,375.43,375.94,375.38,375.59,258954 +1691082000,375.6,375.75,375.18,375.31,296992 +1691082900,375.32,375.62,375.08,375.2,173342 +1691083800,375.24,375.36,374.8,374.81,160877 +1691084700,374.83,374.93,374.16,374.25,234243 +1691085600,374.25,374.46,373.91,374.18,207249 +1691086500,374.17,374.88,374.17,374.58,157962 +1691087400,374.6,374.91,374.18,374.8,159436 +1691088300,374.8,374.92,374.33,374.77,129670 +1691089200,374.8,374.83,373.37,373.61,262657 +1691090100,373.59,374.13,373.35,373.97,212518 +1691091000,373.95,374.28,373.68,373.855,161032 +1691091900,373.85,374.56,373.71,373.78,664014 +1691155800,375.75,377.48,375.36,375.53,1027364 +1691156700,375.52,376.47,374.02,374.2,821206 +1691157600,374.24,374.41,372.88,373.82,607411 +1691158500,373.83,374.98,373.45,374.67,347045 +1691159400,374.64,375.87,374.61,375.47,406677 +1691160300,375.48,376.135,375.18,375.9,212904 +1691161200,375.94,376.715,375.76,376.11,256118 +1691162100,376.11,376.55,375.95,376.49,174790 +1691163000,376.49,376.94,376.03,376.81,276332 +1691163900,376.85,377.4,376.8,377.17,279447 +1691164800,377.15,377.23,376.61,377.17,178059 +1691165700,377.13,377.67,376.73,377.63,245506 +1691166600,377.64,378.06,377.425,378.05,192273 +1691167500,378.06,378.1,377.66,377.73,175991 +1691168400,377.74,377.81,376.93,377.18,217338 +1691169300,377.17,377.32,376.255,376.68,276480 +1691170200,376.68,376.85,376.35,376.71,157237 +1691171100,376.7,377.14,375.85,376.08,253755 +1691172000,376.02,376.02,374.49,374.93,594664 +1691172900,374.93,374.96,373.4,373.61,528107 +1691173800,373.61,373.92,372.48,372.91,475839 +1691174700,372.87,373.45,372.08,372.42,515070 +1691175600,372.42,373.1,372.15,373.08,399708 +1691176500,373.09,373.28,372.13,372.51,330789 +1691177400,372.57,372.86,371.66,371.76,414673 +1691178300,371.76,372.09,371.53,372.03,938138 +1691415000,373.88,374.85,372.76,372.83,601772 +1691415900,372.83,373.95,372.44,372.79,655203 +1691416800,372.76,373.67,372.05,373.16,433194 +1691417700,373.15,374.03,373.04,373.7,275935 +1691418600,373.67,374.14,373.17,373.25,246531 +1691419500,373.25,373.64,372.73,372.94,223690 +1691420400,372.945,373.08,372.01,372.62,300361 +1691421300,372.64,372.74,371.62,372.13,283677 +1691422200,372.11,372.49,371.51,372.47,202747 +1691423100,372.48,373.52,372.23,373.45,301274 +1691424000,373.46,373.71,373.28,373.38,194410 +1691424900,373.41,373.72,372.99,373.61,119034 +1691425800,373.611,373.69,372.89,373.145,125671 +1691426700,373.16,373.77,372.92,373.68,126861 +1691427600,373.69,373.98,373.48,373.539,112299 +1691428500,373.54,374.05,373.47,373.68,115867 +1691429400,373.71,374,373.47,373.745,93795 +1691430300,373.75,374.23,373.32,374.19,159447 +1691431200,374.2,374.54,373.95,373.95,161292 +1691432100,373.94,374.32,373.61,373.77,131194 +1691433000,373.78,374.55,373.76,374.18,169092 +1691433900,374.16,374.455,374.02,374.25,58632 +1691434800,374.29,374.64,374.25,374.28,120956 +1691435700,374.28,374.49,374.075,374.14,93876 +1691436600,374.14,374.67,373.96,374.5,124776 +1691437500,374.5,375.29,374.32,375.19,668299 +1691501400,372.64,372.66,371.18,371.47,686794 +1691502300,371.49,371.49,370.12,370.59,643900 +1691503200,370.58,370.93,369.67,369.81,536432 +1691504100,369.8,370.48,369.43,370.44,505702 +1691505000,370.43,370.66,369.69,370.51,347279 +1691505900,370.49,370.535,369.07,369.1,359798 +1691506800,369.12,369.43,368.87,369.36,293551 +1691507700,369.35,369.91,369.16,369.8,218578 +1691508600,369.81,370.05,368.97,369.3,280351 +1691509500,369.22,369.42,368.82,369.18,232702 +1691510400,369.17,370.08,369.05,370.03,223703 +1691511300,370.04,370.26,369.92,369.98,173004 +1691512200,369.96,370.57,369.74,369.74,158779 +1691513100,369.755,370.14,369.65,370.11,121638 +1691514000,370.13,370.47,369.86,370.285,154901 +1691514900,370.3,370.9,370.1,370.41,177656 +1691515800,370.41,370.73,369.92,370.54,170413 +1691516700,370.53,370.86,370.31,370.78,156096 +1691517600,370.78,371.06,370.42,370.93,141378 +1691518500,370.94,371.47,370.85,371.02,260303 +1691519400,371.04,371.21,370.68,370.78,163273 +1691520300,370.78,371.84,370.75,371.61,204158 +1691521200,371.61,371.75,371.28,371.45,170534 +1691522100,371.45,371.75,371.2,371.55,129087 +1691523000,371.55,372.11,371.08,371.86,258310 +1691523900,371.86,372.45,371.82,371.95,622194 +1691587800,372.29,372.45,370.39,370.71,580738 +1691588700,370.66,370.93,369.94,370.32,431515 +1691589600,370.345,370.85,370.11,370.73,316657 +1691590500,370.75,370.77,369.8,370.39,226538 +1691591400,370.37,370.58,369.74,370.06,212876 +1691592300,370.09,370.26,368.52,368.55,362464 +1691593200,368.55,369.04,367.86,367.86,351688 +1691594100,367.86,368.13,367.2,367.68,433488 +1691595000,367.69,368.25,367.41,367.78,347448 +1691595900,367.76,368.01,367.15,367.61,309394 +1691596800,367.61,368.3,367.53,368.23,224504 +1691597700,368.24,368.59,367.735,368.32,190231 +1691598600,368.31,368.81,368.28,368.48,192292 +1691599500,368.47,368.86,368.09,368.15,160197 +1691600400,368.14,369.505,367.93,369.46,205666 +1691601300,369.455,369.69,369.26,369.49,131828 +1691602200,369.48,369.91,369.48,369.82,116087 +1691603100,369.8,369.93,369.47,369.58,170545 +1691604000,369.58,370.31,369.38,370.28,245092 +1691604900,370.28,370.65,370.27,370.58,218573 +1691605800,370.62,370.97,370.43,370.59,217882 +1691606700,370.62,370.76,370.06,370.14,196206 +1691607600,370.15,370.24,369.13,369.45,259065 +1691608500,369.43,369.95,369.185,369.58,233125 +1691609400,369.58,369.731,369,369.01,280554 +1691610300,369.01,369.01,367.59,367.89,1644999 +1691674200,370.97,372.31,370.34,371.51,796724 +1691675100,371.52,373.98,371.52,373.92,632843 +1691676000,373.93,374.38,373.5,373.65,531247 +1691676900,373.69,374.25,373.05,373.34,435262 +1691677800,373.33,373.87,372.02,372.23,458148 +1691678700,372.19,372.345,371.13,371.75,557216 +1691679600,371.78,371.87,370.41,370.99,450153 +1691680500,370.96,371.08,370.06,370.92,343192 +1691681400,370.91,371.62,370.35,370.58,300996 +1691682300,370.6,370.61,368.75,369.49,481764 +1691683200,369.485,369.75,369.01,369.4,202861 +1691684100,369.39,369.65,368.48,369.41,322777 +1691685000,369.36,370.15,369.25,370.11,232456 +1691685900,370.1,370.52,368.56,368.89,323202 +1691686800,368.89,369.38,368.64,369.26,241729 +1691687700,369.2,369.34,368.19,368.58,265891 +1691688600,368.55,368.7,367.46,367.78,310474 +1691689500,367.78,368.61,367.035,367.24,383143 +1691690400,367.24,369.05,367.165,368.97,348532 +1691691300,369,369.285,368.505,368.78,313466 +1691692200,368.78,369.09,368.25,368.66,224964 +1691693100,368.64,369.7,368.32,369.65,263420 +1691694000,369.7,369.7,368.73,369.44,229272 +1691694900,369.43,369.72,368.53,368.7,249967 +1691695800,368.65,368.65,368,368.08,378330 +1691696700,368.07,368.83,367.95,368.56,640134 +1691760600,365.99,366.61,365.18,365.48,542436 +1691761500,365.44,365.95,365.04,365.51,493750 +1691762400,365.53,367.08,365.51,366.97,509681 +1691763300,366.98,368,366.9,367.315,458756 +1691764200,367.39,367.78,366.63,367.13,242892 +1691765100,367.15,367.36,366.06,366.21,255732 +1691766000,366.23,366.6,365.4,365.53,268803 +1691766900,365.5,365.76,365.13,365.17,367820 +1691767800,365.175,365.44,364.69,365.31,357893 +1691768700,365.28,365.84,364.75,365.77,402285 +1691769600,365.78,366.54,365.68,366.46,277499 +1691770500,366.47,366.66,365.4,365.79,210658 +1691771400,365.8,366.1,365.2,365.24,151020 +1691772300,365.24,365.46,365.05,365.33,144701 +1691773200,365.35,365.8,365.07,365.25,126363 +1691774100,365.21,366.36,365.19,366.29,120561 +1691775000,366.3,366.4,365.49,365.66,234904 +1691775900,365.62,365.9,365.31,365.84,186106 +1691776800,365.86,366.46,365.73,366.1,191818 +1691777700,366.1,366.75,365.99,366.5,273799 +1691778600,366.44,367.11,366.18,366.65,286741 +1691779500,366.67,367.095,366.62,366.91,178434 +1691780400,366.9,366.93,365.84,366.13,224260 +1691781300,366.16,366.8,366.05,366.61,221343 +1691782200,366.59,366.88,366.115,366.45,242790 +1691783100,366.46,366.51,365.75,366.22,713170 +1692019800,365.43,366.45,364.71,366.2,652655 +1692020700,366.2,366.87,365.61,366.65,407566 +1692021600,366.64,367.8,366.29,367.75,334281 +1692022500,367.79,368.01,367.17,367.34,213276 +1692023400,367.41,368.94,367.32,368.67,343429 +1692024300,368.69,369.83,368.63,369.35,302968 +1692025200,369.4,369.48,368.67,368.71,228394 +1692026100,368.71,369.21,368.54,369.17,164396 +1692027000,369.2,369.3,368.67,369.17,168163 +1692027900,369.18,369.785,368.89,368.97,191875 +1692028800,368.96,369.37,368.681,368.8,163319 +1692029700,368.78,368.82,368,368.43,225588 +1692030600,368.45,368.75,368.17,368.66,144592 +1692031500,368.68,369.07,368.6,369.04,127350 +1692032400,369.05,369.47,368.955,369.38,168296 +1692033300,369.36,369.77,369.23,369.4,117719 +1692034200,369.42,369.565,369.04,369.23,92697 +1692035100,369.24,369.28,368.79,369.22,111814 +1692036000,369.23,369.32,368.525,368.86,127225 +1692036900,368.83,369.09,368.56,369.02,84506 +1692037800,369.03,369.09,368.38,368.71,148710 +1692038700,368.71,369.205,368.565,368.999,95702 +1692039600,369.03,369.3,368.81,369.28,169357 +1692040500,369.31,369.55,369.14,369.26,149729 +1692041400,369.26,369.99,369.14,369.95,257506 +1692042300,369.93,370.47,369.49,370.46,708993 +1692106200,369.36,370.16,368.76,368.96,545558 +1692107100,368.94,369.17,368.14,368.3,373700 +1692108000,368.3,368.31,366.84,367.185,490884 +1692108900,367.16,367.78,366.64,367.21,355267 +1692109800,367.18,367.38,366.53,367.249,339046 +1692110700,367.22,367.81,367.15,367.2,222077 +1692111600,367.2,368.29,367.2,368.18,206620 +1692112500,368.21,368.27,367.45,368.07,205063 +1692113400,368.04,368.54,367.94,368.15,198543 +1692114300,368.17,368.66,367.87,368.6,145687 +1692115200,368.63,368.93,367.94,368.18,215392 +1692116100,368.15,368.56,367.87,368.34,121083 +1692117000,368.35,368.45,367.87,367.92,165413 +1692117900,367.9,368.08,367.48,367.85,183718 +1692118800,367.81,368.13,367.48,368.11,121101 +1692119700,368.11,368.35,368.05,368.17,83701 +1692120600,368.16,368.22,367.25,367.38,159233 +1692121500,367.36,367.75,367.31,367.69,124732 +1692122400,367.69,367.88,367.48,367.72,99797 +1692123300,367.7,367.85,367.29,367.45,86771 +1692124200,367.48,368.065,367.42,368.06,119669 +1692125100,368.07,368.15,367.61,367.82,83321 +1692126000,367.81,367.88,367.23,367.24,96971 +1692126900,367.249,367.35,366.03,366.05,355047 +1692127800,366.05,366.41,365.74,365.86,410800 +1692128700,365.85,366.74,365.795,366.4,873462 +1692192600,365.87,366.58,365.2,366.25,408690 +1692193500,366.26,367.03,365.96,366.41,397976 +1692194400,366.39,367.18,365.65,366.73,310874 +1692195300,366.71,367.43,366.35,366.45,226767 +1692196200,366.43,367.24,366.27,367.165,172190 +1692197100,367.115,367.115,366.21,367,157760 +1692198000,367.02,367.34,366.43,366.57,192545 +1692198900,366.58,366.76,366.13,366.35,156269 +1692199800,366.33,366.36,365.74,365.81,125139 +1692200700,365.79,365.93,364.77,365.06,270534 +1692201600,365.02,365.34,364.32,364.419,283228 +1692202500,364.42,364.58,364.12,364.22,282148 +1692203400,364.21,364.93,364.11,364.83,172354 +1692204300,364.8,364.83,364.26,364.32,136881 +1692205200,364.32,364.65,363.64,364.06,225057 +1692206100,364.04,364.43,363.97,364.32,127487 +1692207000,364.28,365.13,364.1,364.96,198355 +1692207900,364.97,365.54,364.92,365.1,198638 +1692208800,365.12,365.12,363.58,364.2,446159 +1692209700,364.17,365.82,364.07,365.6,364631 +1692210600,365.59,366.04,364.78,365.1,320512 +1692211500,365.07,365.3,364.33,364.695,225132 +1692212400,364.68,364.68,362.95,363.06,483340 +1692213300,363.03,363.43,362.73,363.13,436780 +1692214200,363.14,363.63,362.9,363.29,383950 +1692215100,363.26,363.39,362.44,362.47,974585 +1692279000,363.97,364.31,362.67,362.74,555987 +1692279900,362.74,363,361.87,362.42,552527 +1692280800,362.37,362.73,361.42,361.74,454995 +1692281700,361.71,362.24,361.25,361.38,338294 +1692282600,361.38,361.79,360.65,361.01,403528 +1692283500,361.02,362.185,360.99,361.45,270938 +1692284400,361.46,361.705,361.02,361.29,310705 +1692285300,361.28,361.59,360.78,360.94,317528 +1692286200,360.95,361.5,360.69,361.18,288892 +1692287100,361.17,361.87,360.89,361.81,333462 +1692288000,361.82,361.95,361.09,361.84,270897 +1692288900,361.835,362.81,361.65,362.64,308953 +1692289800,362.69,362.75,362.07,362.27,167315 +1692290700,362.28,362.96,362.06,362.95,208470 +1692291600,362.97,363.065,362.28,362.41,188931 +1692292500,362.43,362.62,361.73,361.82,225808 +1692293400,361.8,361.8,360.74,360.91,427217 +1692294300,360.91,361.32,360.79,361.16,241544 +1692295200,361.16,361.27,360.54,360.76,235990 +1692296100,360.75,360.86,360.27,360.685,370239 +1692297000,360.7,360.71,359.98,360.01,338894 +1692297900,360,360.21,359.27,359.56,465496 +1692298800,359.54,359.81,358.51,358.61,535361 +1692299700,358.61,359.18,358.16,359.15,621452 +1692300600,359.16,359.31,358.45,358.48,557403 +1692301500,358.48,359.49,358.25,358.59,1073327 +1692365400,355.19,356.27,355.02,356.05,1102250 +1692366300,356.04,356.83,355.28,355.44,548904 +1692367200,355.46,355.83,354.86,355.69,506695 +1692368100,355.71,356.26,354.7,355.41,421909 +1692369000,355.37,356.89,355.33,356.75,335362 +1692369900,356.77,356.78,355.8,356.44,283764 +1692370800,356.44,357.19,356.29,356.86,413030 +1692371700,356.905,357.27,356.21,356.21,331772 +1692372600,356.21,356.55,355.65,356.49,369658 +1692373500,356.47,357.93,356.33,357.8,319075 +1692374400,357.8,358.14,357.39,357.62,364919 +1692375300,357.65,357.66,357.07,357.13,154063 +1692376200,357.15,357.82,357.01,357.81,205702 +1692377100,357.79,358.07,357.23,357.27,209727 +1692378000,357.28,357.71,356.82,357.08,192426 +1692378900,357.08,357.3,356.12,357.12,324388 +1692379800,357.12,357.49,356.74,357.36,294923 +1692380700,357.37,357.75,357.24,357.63,130591 +1692381600,357.64,358.07,357.28,357.67,188914 +1692382500,357.71,358.11,357.5,357.83,205442 +1692383400,357.83,358.82,357.76,358.38,268718 +1692384300,358.37,358.73,358.03,358.09,202726 +1692385200,358.11,358.355,357.47,357.65,267361 +1692386100,357.63,358.3,357.52,358.25,193929 +1692387000,358.24,358.77,357.96,358.68,233528 +1692387900,358.67,359.41,357.7,358.12,976200 +1692624600,359.62,361.58,359.55,361.14,546198 +1692625500,361.19,362.15,360.67,362.15,403637 +1692626400,362.16,362.61,361.64,361.71,443616 +1692627300,361.665,361.75,360.065,360.16,402093 +1692628200,360.17,361.01,359.93,360.709,363314 +1692629100,360.7,361.06,360.14,360.18,278068 +1692630000,360.17,360.78,359.55,359.75,356579 +1692630900,359.74,359.96,359.26,359.7,278504 +1692631800,359.68,360.28,359.29,359.3,271775 +1692632700,359.29,359.84,359.15,359.65,233296 +1692633600,359.65,360.32,359.58,360.3,218227 +1692634500,360.33,361.31,360.295,361.26,297108 +1692635400,361.26,361.5,361.03,361.44,205728 +1692636300,361.44,361.94,361.38,361.86,201947 +1692637200,361.85,362.02,361.49,361.68,206053 +1692638100,361.67,362.96,361.67,362.62,300453 +1692639000,362.61,363.24,362.52,363.23,303987 +1692639900,363.23,363.36,362.68,362.88,172026 +1692640800,362.92,363.43,362.775,363.32,182636 +1692641700,363.34,363.65,362.995,363.2,211260 +1692642600,363.26,363.85,363.1,363.73,130671 +1692643500,363.71,364.07,363.65,363.79,147134 +1692644400,363.78,364.2,363.78,364.11,235183 +1692645300,364.14,364.38,363.96,364.01,216117 +1692646200,364.02,364.6,363.78,364.4,288886 +1692647100,364.37,364.45,363.74,363.97,913325 +1692711000,366.55,366.56,364.74,365.38,644870 +1692711900,365.37,365.71,364.25,364.41,427764 +1692712800,364.41,365.59,364.3,365.36,361815 +1692713700,365.37,365.7,364.44,364.59,275127 +1692714600,364.58,364.58,363.58,364.27,306946 +1692715500,364.215,365.56,364.06,365.49,212193 +1692716400,365.48,365.65,364.72,364.72,209377 +1692717300,364.71,365.4,364.47,364.81,134550 +1692718200,364.835,365.18,364.28,364.32,205945 +1692719100,364.29,364.62,363.65,363.94,169962 +1692720000,363.91,364.05,362.92,362.96,233780 +1692720900,362.94,363.51,362.71,363.41,247072 +1692721800,363.42,364.09,363.15,363.97,212673 +1692722700,363.98,364.25,363.6,363.66,162982 +1692723600,363.67,363.86,362.97,363.1,231159 +1692724500,363.09,363.42,362.75,363.37,138772 +1692725400,363.41,363.56,362.97,363.14,152152 +1692726300,363.125,363.4,362.68,363.37,115165 +1692727200,363.33,363.54,362.85,363.17,175488 +1692728100,363.15,363.92,362.95,363.84,112938 +1692729000,363.88,364.085,363.3,363.44,164360 +1692729900,363.46,363.75,363.21,363.71,111456 +1692730800,363.7,364.48,363.66,364.46,192277 +1692731700,364.46,364.57,363.4,363.61,175487 +1692732600,363.59,363.63,362.7,362.769,239349 +1692733500,362.77,363.58,362.705,363.36,570720 +1692797400,364.58,365.28,364.36,365.03,503607 +1692798300,365.03,366.92,364.91,366.61,507572 +1692799200,366.6,367.5,366.36,367.3,338186 +1692800100,367.35,367.855,366.94,367.435,287232 +1692801000,367.465,368.33,367.37,368.17,258194 +1692801900,368.17,368.81,368.01,368.66,288206 +1692802800,368.67,368.93,368.385,368.92,210810 +1692803700,368.9,369.15,368.66,368.95,231825 +1692804600,368.99,369.13,368.51,368.51,281227 +1692805500,368.5,369.34,368.465,369.209,174128 +1692806400,369.17,369.24,368.54,368.72,119330 +1692807300,368.73,368.81,368.44,368.57,120827 +1692808200,368.6,369.03,368.47,368.98,106550 +1692809100,368.98,369.23,368.631,368.65,99442 +1692810000,368.65,369.16,368.52,369.1,98572 +1692810900,369.1,369.77,369.1,369.67,207339 +1692811800,369.71,370,369.62,369.84,141480 +1692812700,369.85,370.22,369.77,370.07,116378 +1692813600,370.06,370.085,369.515,369.53,100023 +1692814500,369.525,369.67,369.08,369.43,183694 +1692815400,369.44,369.48,368.85,369.09,151118 +1692816300,369.065,369.54,369.02,369.33,107502 +1692817200,369.3,369.88,369.03,369.73,140306 +1692818100,369.72,369.95,369.6,369.9,212162 +1692819000,369.87,370,369.6,369.79,319208 +1692819900,369.78,369.8,368.84,369.2,687753 +1692883800,372.64,372.75,369.67,369.76,1269728 +1692884700,369.8,370.13,369.03,369.93,844405 +1692885600,369.97,370.2,367.87,368.105,576484 +1692886500,368.1,368.1,366.29,366.3,561972 +1692887400,366.31,366.61,365.38,365.63,609220 +1692888300,365.57,366.28,365.27,365.49,435266 +1692889200,365.5,365.5,364.435,364.865,420639 +1692890100,364.9,365.27,364.34,364.96,318551 +1692891000,364.9,364.93,363.67,363.91,322831 +1692891900,363.89,364.19,363.19,363.37,317554 +1692892800,363.38,364.42,363.33,364.42,348133 +1692893700,364.41,364.81,364.27,364.39,241255 +1692894600,364.41,365.43,364.34,365.22,210859 +1692895500,365.2,365.51,364.47,364.51,221045 +1692896400,364.54,364.83,364.1,364.48,176516 +1692897300,364.47,364.47,363.585,363.81,213239 +1692898200,363.77,364.26,363.685,363.82,185100 +1692899100,363.86,364.3,363.68,363.94,169501 +1692900000,363.97,364.7,363.97,364.62,169528 +1692900900,364.58,364.59,363.65,363.77,194953 +1692901800,363.75,364.09,363.02,363.07,230975 +1692902700,363.09,363.69,362.91,363.57,295736 +1692903600,363.56,363.74,362.76,363.09,200571 +1692904500,363.08,363.39,362.53,362.61,301124 +1692905400,362.66,362.86,361.68,361.85,545359 +1692906300,361.86,362,361.01,361.1,1076788 +1692970200,362.07,363.33,361.98,363.1,658728 +1692971100,363.11,363.49,362.76,363.32,416660 +1692972000,363.35,364.64,361.69,364.55,988722 +1692972900,364.57,365.74,361.45,361.81,949431 +1692973800,361.8,362.33,360.37,360.39,687013 +1692974700,360.35,360.41,358.63,358.73,623519 +1692975600,358.77,360.72,358.59,360.14,590097 +1692976500,360.13,361.26,359.17,361.21,408342 +1692977400,361.16,361.94,360.52,361.55,456386 +1692978300,361.5,361.54,359.59,359.9,345777 +1692979200,359.87,360.98,359.8,360.82,206094 +1692980100,360.81,361.72,360.1,361.7,334793 +1692981000,361.71,362.11,361.3,361.56,269178 +1692981900,361.53,361.97,360.95,361.75,253879 +1692982800,361.73,362.08,361.23,361.99,221755 +1692983700,362,362.28,360.84,361.421,278291 +1692984600,361.41,361.41,360.64,361.29,192399 +1692985500,361.25,361.8,360.75,361.71,192062 +1692986400,361.68,362.67,361.57,362.61,253976 +1692987300,362.635,363.99,362.19,363.94,486892 +1692988200,363.95,364.45,363.54,363.69,427839 +1692989100,363.68,364.52,363.44,364.45,250758 +1692990000,364.48,365,364.04,364.37,268646 +1692990900,364.4,365.235,364.35,364.92,312938 +1692991800,364.9,365.08,364.2,364.84,284096 +1692992700,364.82,364.99,363.79,364.07,688601 +1693229400,366.99,367.71,365.5,366.22,695976 +1693230300,366.23,366.64,364.72,365.89,408568 +1693231200,365.91,366.36,365.54,365.69,195298 +1693232100,365.74,366.92,365.66,366.82,281990 +1693233000,366.88,366.97,365.29,365.46,249560 +1693233900,365.46,365.78,364.63,365.45,306754 +1693234800,365.44,365.56,364.74,365.2,232520 +1693235700,365.2,365.6,364.905,365.07,212597 +1693236600,365.04,365.585,364.33,364.7,257255 +1693237500,364.68,365.06,364.25,365.03,162821 +1693238400,365.03,365.15,364.62,365.07,160128 +1693239300,365.03,365.18,364.49,364.75,126622 +1693240200,364.77,365.8,364.55,365.56,130659 +1693241100,365.56,366.45,365.46,366.41,190034 +1693242000,366.4,367.18,366.39,366.67,253853 +1693242900,366.65,366.87,366.38,366.65,149172 +1693243800,366.68,366.86,365.935,365.97,202739 +1693244700,365.95,366.07,364.62,364.88,301263 +1693245600,364.88,365.34,364.82,365.06,203212 +1693246500,365.07,365.315,364.78,365.22,119209 +1693247400,365.22,365.735,364.91,365.54,132441 +1693248300,365.55,365.98,365.355,365.85,177509 +1693249200,365.86,366.33,365.67,366.02,175657 +1693250100,366.02,366.05,365.36,365.74,201075 +1693251000,365.74,366.43,365.59,366.41,213757 +1693251900,366.42,367.3,366.39,366.85,708170 +1693315800,366.56,367.93,366.26,367.79,328921 +1693316700,367.79,368.92,367.79,368.52,318540 +1693317600,368.52,370.76,368.5,370.6,930611 +1693318500,370.58,371.72,370.53,371.7,360370 +1693319400,372.13,372.63,371.78,372.04,476582 +1693320300,372.04,372.56,371.68,371.99,461392 +1693321200,371.995,372.94,371.96,372.85,252492 +1693322100,372.84,373.26,372.6,373.03,300014 +1693323000,373.01,374.04,372.99,373.96,297699 +1693323900,373.96,374.01,373.48,373.59,278979 +1693324800,373.6,373.79,373.27,373.46,202238 +1693325700,373.46,374.16,373.23,374,192663 +1693326600,374.01,374.09,373.55,373.76,167967 +1693327500,373.77,373.91,373.53,373.86,97265 +1693328400,373.84,374.07,373.6,373.9,167581 +1693329300,373.89,374.02,373.58,373.83,112802 +1693330200,373.84,374.4,373.825,374.12,211835 +1693331100,374.04,374.18,373.33,373.71,256695 +1693332000,373.69,374.3,373.61,373.99,136001 +1693332900,374,374.43,373.91,374.27,161742 +1693333800,374.28,374.65,374.19,374.51,161821 +1693334700,374.52,374.68,374.23,374.49,273338 +1693335600,374.47,374.77,374.09,374.76,302628 +1693336500,374.71,375.05,374.62,375.04,170610 +1693337400,375.035,375.04,374.67,374.79,159947 +1693338300,375.02,375.12,374.46,374.75,820413 +1693402200,374.87,375.62,374.13,374.71,416929 +1693403100,374.74,376.32,374.38,376.04,275291 +1693404000,376.08,377.07,375.95,377,280775 +1693404900,377.04,377.07,373.86,374.62,438127 +1693405800,374.61,375.89,374.61,375.59,299597 +1693406700,375.58,376.38,375.12,376.23,213573 +1693407600,376.27,376.29,375.28,376.031,158766 +1693408500,376.03,376.335,375.63,376.04,137037 +1693409400,375.97,376.84,375.9,376.64,139963 +1693410300,376.64,376.79,376.2,376.79,174670 +1693411200,376.79,377.06,376.57,376.87,105567 +1693412100,376.87,377.32,376.79,377.13,158705 +1693413000,377.14,377.44,376.68,377.25,161583 +1693413900,377.29,377.43,376.74,377.11,164242 +1693414800,377.12,377.23,376.78,377.11,96778 +1693415700,377.1,377.13,376.72,376.78,148251 +1693416600,376.79,377.28,376.77,377.075,98124 +1693417500,377.07,377.15,376.05,376.485,196074 +1693418400,376.49,376.55,375.7,376.35,174260 +1693419300,376.34,376.47,375.71,375.84,148650 +1693420200,375.865,377.07,375.8,377.01,135769 +1693421100,377.005,377.17,376.78,377.06,134119 +1693422000,377.08,377.37,376.95,377.12,190533 +1693422900,377.11,377.15,376.6,376.75,217308 +1693423800,376.75,377.07,376.54,376.71,155115 +1693424700,376.69,377.11,376.37,376.94,592201 +1693488600,376.94,378.42,376.87,377.9,533674 +1693489500,377.98,378.775,377.42,378.76,283796 +1693490400,378.77,379.14,378.05,379.13,249319 +1693491300,379.11,379.42,378.78,379.4,170803 +1693492200,379.41,379.71,379.19,379.27,169509 +1693493100,379.28,379.37,378.33,379.12,181380 +1693494000,379.14,379.32,378.57,379.08,125133 +1693494900,379.06,379.09,378.16,378.76,203754 +1693495800,378.73,378.94,378.1,378.55,122782 +1693496700,378.58,378.88,378.42,378.68,128287 +1693497600,378.7,379.12,378.21,378.79,111446 +1693498500,378.8,378.8,377.57,377.95,118223 +1693499400,377.94,378.155,377.62,377.68,116398 +1693500300,377.69,377.81,376.97,377.78,169872 +1693501200,377.78,378.33,377.57,378.27,107489 +1693502100,378.27,378.86,378.27,378.81,115548 +1693503000,378.8,378.93,378.55,378.82,97261 +1693503900,378.81,378.81,378.09,378.48,100532 +1693504800,378.48,379.12,378.45,379.06,111257 +1693505700,379.06,379.43,379.02,379.15,155352 +1693506600,379.16,379.21,378.35,378.43,124234 +1693507500,378.44,378.65,378.3,378.42,109490 +1693508400,378.41,379,378.37,378.91,134126 +1693509300,378.9,379.09,378.69,378.82,124606 +1693510200,378.85,379.23,378.75,379.2,122700 +1693511100,379.21,379.36,377.85,377.91,792237 +1693575000,380.4,380.84,378,378.5,615988 +1693575900,378.46,378.68,377.15,378.62,413936 +1693576800,378.54,379.38,377.29,379.07,471775 +1693577700,379.11,379.41,378.44,379.22,281266 +1693578600,379.17,379.18,377.86,378.22,227632 +1693579500,378.25,378.26,376.76,377.05,356655 +1693580400,377.06,377.34,376.84,377.01,216266 +1693581300,376.99,377.82,376.93,377.33,157755 +1693582200,377.37,377.55,376.94,376.99,153673 +1693583100,377.02,377.02,376.13,376.29,204823 +1693584000,376.27,376.75,376.09,376.63,171298 +1693584900,376.61,377.39,376.51,377.14,130604 +1693585800,377.12,377.43,376.65,376.77,123902 +1693586700,376.81,377.73,376.67,377.56,113208 +1693587600,377.55,377.69,377.16,377.22,97324 +1693588500,377.22,377.55,376.92,376.92,109183 +1693589400,376.92,377.29,376.78,376.82,76900 +1693590300,376.8,377.3,376.61,377.23,139583 +1693591200,377.27,377.39,377.08,377.19,87761 +1693592100,377.18,377.185,376.28,376.455,114743 +1693593000,376.435,376.75,376.19,376.59,124455 +1693593900,376.57,376.97,376.57,376.96,78946 +1693594800,376.96,377.34,376.83,377.16,119812 +1693595700,377.19,377.49,377.02,377.47,95338 +1693596600,377.48,377.64,377.165,377.35,160946 +1693597500,377.34,377.83,377.02,377.65,514791 +1693920600,376.77,377.35,376.02,376.33,302154 +1693921500,376.31,377.23,375.91,376.26,207349 +1693922400,376.31,376.97,375.84,376.53,176817 +1693923300,376.55,377.76,376.21,376.98,263761 +1693924200,376.97,377.33,376.65,377.31,164028 +1693925100,377.32,378.17,376.86,377.67,261569 +1693926000,377.68,379.06,377.68,378.81,195068 +1693926900,378.78,378.97,377.97,378,232345 +1693927800,377.99,378.14,377.29,377.47,202178 +1693928700,377.46,377.9,377.36,377.735,168618 +1693929600,377.7,378.29,377.64,378.25,113108 +1693930500,378.26,378.52,378.04,378.24,110362 +1693931400,378.24,378.65,378.19,378.625,105319 +1693932300,378.61,378.75,378.43,378.489,112005 +1693933200,378.53,378.59,377.93,378.14,115052 +1693934100,378.13,378.27,377.84,377.91,64655 +1693935000,377.9,378.36,377.8,378.32,110003 +1693935900,378.33,378.48,378.08,378.451,114869 +1693936800,378.47,378.61,378.28,378.49,88325 +1693937700,378.5,379.18,378.44,379.12,151967 +1693938600,379.135,379.17,378.66,378.78,74607 +1693939500,378.78,379.305,378.72,379.28,126308 +1693940400,379.29,379.29,378.26,378.36,145383 +1693941300,378.32,378.64,378.2,378.43,112457 +1693942200,378.44,378.95,378.41,378.91,129198 +1693943100,378.89,378.95,377.95,378.06,526157 +1694007000,377.28,377.44,376.33,377.14,354738 +1694007900,377.19,377.62,376.56,376.91,279821 +1694008800,376.89,376.9,374.51,374.68,709519 +1694009700,374.65,375.64,374.54,374.55,422168 +1694010600,374.52,375.39,374.35,375,228843 +1694011500,375.01,375.21,374.25,374.25,256821 +1694012400,374.26,374.41,373.61,373.83,290852 +1694013300,373.83,374.77,373.81,374.6,252696 +1694014200,374.59,374.83,374.41,374.655,139326 +1694015100,374.67,374.75,374.03,374.22,163687 +1694016000,374.22,374.56,373.95,374.12,167590 +1694016900,374.11,374.27,373.27,373.36,184474 +1694017800,373.34,373.5,372.91,372.96,258980 +1694018700,372.97,373.16,372.76,373.09,238057 +1694019600,373.08,373.62,372.7,373.62,246460 +1694020500,373.62,373.95,373.47,373.59,192919 +1694021400,373.585,374,373.53,373.92,130649 +1694022300,373.9,374.25,373.73,373.83,184714 +1694023200,373.845,374.11,373.57,373.94,132031 +1694024100,373.92,374.2,373.57,374.14,121622 +1694025000,374.14,374.59,374.13,374.57,206257 +1694025900,374.58,374.64,374.12,374.23,176953 +1694026800,374.205,374.28,373.65,374.08,204964 +1694027700,374.09,374.42,373.77,373.88,138538 +1694028600,373.89,374.42,373.86,374.33,177059 +1694029500,374.34,374.96,374.09,374.8,815902 +1694093400,370.21,371.16,369.14,370.859,960463 +1694094300,370.81,371.02,369.46,370,546148 +1694095200,370,370.81,369.26,370.61,446492 +1694096100,370.59,371.08,370.29,370.43,275505 +1694097000,370.44,372.06,369.86,371.89,326368 +1694097900,371.89,372.15,370.93,371,236892 +1694098800,371.01,371.75,371.01,371.37,225040 +1694099700,371.44,371.91,370.8,370.9,225527 +1694100600,370.91,371.77,370.7,370.99,175227 +1694101500,370.98,371.06,370.11,370.31,165804 +1694102400,370.31,371.23,370.2,371.1,148176 +1694103300,371.1,371.88,371.06,371.66,152236 +1694104200,371.665,371.94,371.49,371.55,106828 +1694105100,371.58,371.75,371.07,371.16,139672 +1694106000,371.15,371.62,371.02,371.15,88490 +1694106900,371.17,371.89,370.99,371.86,118261 +1694107800,371.9,372.06,371.41,371.85,106331 +1694108700,371.83,372.31,371.765,372.12,143928 +1694109600,372.12,372.43,371.96,372.14,185927 +1694110500,372.13,372.245,371.48,371.48,182627 +1694111400,371.48,371.83,371.31,371.76,185512 +1694112300,371.78,372.53,371.76,372.35,133104 +1694113200,372.36,372.53,371.64,372.18,162539 +1694114100,372.18,372.37,371.86,372.24,105354 +1694115000,372.21,372.41,371.81,372.405,215119 +1694115900,372.39,372.83,371.77,372.03,738499 +1694179800,372.01,374.06,371.92,373.93,446067 +1694180700,373.96,374.4,373.01,373.45,352315 +1694181600,373.48,374.66,373.26,374.21,267505 +1694182500,374.22,374.85,374.16,374.48,231027 +1694183400,374.53,374.76,373.32,373.71,310632 +1694184300,373.71,373.87,372.61,372.61,279020 +1694185200,372.6,373.6,372.36,373.59,215571 +1694186100,373.57,374.14,373.38,373.99,121018 +1694187000,374.04,374.34,373.8,374.01,155096 +1694187900,374.02,374.05,373.54,373.65,103520 +1694188800,373.65,373.8,373.28,373.78,92828 +1694189700,373.8,374.2,373.6,373.66,89295 +1694190600,373.59,373.63,373.16,373.325,132936 +1694191500,373.32,373.44,372.73,373.35,112694 +1694192400,373.35,373.35,372.7,372.97,81467 +1694193300,372.95,373.52,372.94,373.13,77030 +1694194200,373.15,373.48,372.99,373.33,68705 +1694195100,373.33,373.42,372.98,373.31,68913 +1694196000,373.33,373.69,372.24,372.32,159647 +1694196900,372.355,372.6,372.19,372.55,168018 +1694197800,372.55,372.7,372.04,372.6,109365 +1694198700,372.59,372.61,371.93,371.98,101963 +1694199600,371.94,372.11,371.59,372.09,197715 +1694200500,372.05,372.06,371.61,371.81,101094 +1694201400,371.79,372.11,371.68,371.96,129821 +1694202300,372,372.67,371.95,372.55,451160 +1694439000,375.66,376.3,374.54,374.6,606264 +1694439900,374.65,375.08,374,374.29,448812 +1694440800,374.31,374.93,373.71,373.86,302917 +1694441700,373.875,374.69,373.66,374.65,249564 +1694442600,374.66,374.69,373.74,374.4,165922 +1694443500,374.41,374.9,373.99,374.12,203592 +1694444400,374.12,374.36,373.87,374.36,186864 +1694445300,374.35,375.23,374.23,375.04,180726 +1694446200,375.02,375.11,374.47,374.55,123911 +1694447100,374.54,374.61,374.25,374.36,108258 +1694448000,374.385,374.9,374.23,374.79,139779 +1694448900,374.83,375.17,374.43,375.1,135518 +1694449800,375.11,375.2,374.575,374.72,95440 +1694450700,374.74,375.11,374.65,375.02,80544 +1694451600,375.05,375.47,374.85,375.35,113523 +1694452500,375.35,376.045,375.33,376.03,134680 +1694453400,376.03,376.58,376.03,376.3,236611 +1694454300,376.29,376.8,376.26,376.78,199247 +1694455200,376.78,376.975,376.42,376.93,163910 +1694456100,376.94,377.05,376.69,377.02,117166 +1694457000,377.02,377.13,376.76,376.87,102423 +1694457900,376.86,377.16,376.78,376.98,128517 +1694458800,376.98,377.1,376.725,376.84,103178 +1694459700,376.84,377.41,376.72,377.36,146171 +1694460600,377.36,377.49,377.22,377.29,158991 +1694461500,377.28,377.28,376.67,376.97,506836 +1694525400,375.27,376.34,374.92,376,311528 +1694526300,376,376.67,375.68,376.48,191620 +1694527200,376.48,376.51,375.88,376.41,205275 +1694528100,376.41,376.57,374.81,374.86,210102 +1694529000,374.86,375.2,374.32,374.73,285305 +1694529900,374.72,374.89,373.91,373.95,243411 +1694530800,373.93,374.45,373.3,373.66,256647 +1694531700,373.64,373.96,373.43,373.96,160786 +1694532600,373.96,374.4,373.96,374.2,149573 +1694533500,374.19,374.46,374.04,374.19,124215 +1694534400,374.2,374.7,374.18,374.55,103240 +1694535300,374.56,374.72,374.31,374.4,84708 +1694536200,374.38,374.56,374.05,374.505,77134 +1694537100,374.52,374.66,374.18,374.3,75786 +1694538000,374.32,374.67,374.14,374.43,99898 +1694538900,374.41,375.63,374.41,375.3,224158 +1694539800,375.32,375.52,374.36,374.41,177759 +1694540700,374.4,374.51,373.61,373.89,225894 +1694541600,373.88,373.98,373.56,373.74,141642 +1694542500,373.73,373.97,373.36,373.78,254004 +1694543400,373.78,373.94,373.47,373.55,159018 +1694544300,373.54,373.79,372.85,372.96,231147 +1694545200,372.94,373.05,372.73,372.83,234136 +1694546100,372.83,372.86,372.5,372.71,288345 +1694547000,372.72,373.02,372.58,372.94,297232 +1694547900,372.93,373.18,372.685,372.8,899733 +1694611800,373.03,374.44,372.78,374.22,497319 +1694612700,374.23,374.35,373.14,374.095,425002 +1694613600,374.12,374.21,372.28,372.37,315776 +1694614500,372.36,373.78,371.89,373.52,375299 +1694615400,373.54,374.68,373.53,374.28,318052 +1694616300,374.29,374.53,373.94,374.33,223130 +1694617200,374.34,375.13,374.3,374.85,233542 +1694618100,374.85,375.24,374.53,375.17,193294 +1694619000,375.19,375.44,374.64,374.9,184651 +1694619900,374.9,375.23,373.89,374.9,208334 +1694620800,374.92,375,374.36,374.39,102544 +1694621700,374.43,375.21,374.26,375.18,178082 +1694622600,375.18,375.34,374.66,374.83,182192 +1694623500,374.82,375.52,374.7,375.17,147749 +1694624400,375.16,375.42,374.97,375.21,129091 +1694625300,375.23,375.67,375.23,375.34,163769 +1694626200,375.36,375.8,375.175,375.72,128801 +1694627100,375.74,375.84,375.38,375.46,103073 +1694628000,375.48,375.63,375.02,375.14,195333 +1694628900,375.15,375.2,374.8,375.19,163636 +1694629800,375.19,375.22,374.69,374.76,118164 +1694630700,374.78,374.95,373.54,374.25,312509 +1694631600,374.25,374.33,373.16,373.23,347340 +1694632500,373.23,373.99,373.17,373.95,200032 +1694633400,373.98,374.29,373.94,374.02,214036 +1694634300,374.01,374.42,373.79,374.23,828945 +1694698200,375.99,376.44,375.1,375.73,364915 +1694699100,375.78,375.89,374,375.09,442746 +1694700000,375.11,375.22,374.03,374.67,274349 +1694700900,374.6,375.09,373.89,375.07,246101 +1694701800,375.09,376.61,375.05,376.61,475468 +1694702700,376.6,377.17,376.6,376.8,440738 +1694703600,376.82,377.78,376.82,377.49,349890 +1694704500,377.5,377.53,376.96,376.96,200764 +1694705400,376.97,377.23,376.16,376.39,209075 +1694706300,376.365,377.44,376.34,377.42,237596 +1694707200,377.42,377.51,376.93,377.36,184631 +1694708100,377.36,377.87,377.02,377.17,157375 +1694709000,377.18,377.49,376.78,377.34,153818 +1694709900,377.34,378.13,377.23,378.04,277049 +1694710800,378.03,378.03,377.58,377.7,131309 +1694711700,377.71,377.99,377.525,377.72,155987 +1694712600,377.72,378.07,377.72,377.99,133114 +1694713500,377.99,378,377.43,377.44,107667 +1694714400,377.42,377.54,377.11,377.2,123305 +1694715300,377.18,377.42,376.92,376.99,179209 +1694716200,376.98,377.52,376.81,377.46,168255 +1694717100,377.48,377.67,377.31,377.6,108455 +1694718000,377.64,378.26,377.61,378.16,251488 +1694718900,378.14,378.14,377.39,377.42,161125 +1694719800,377.41,377.63,377.21,377.6,210266 +1694720700,377.6,377.72,377.12,377.27,618699 +1694784600,375.91,376.32,373.83,374.17,555285 +1694785500,374.16,374.23,373.05,373.61,570050 +1694786400,373.68,374.06,372.8,372.9,515819 +1694787300,372.92,373.64,372.58,373.21,368594 +1694788200,373.2,373.45,372.66,372.73,385825 +1694789100,372.72,373.03,371.45,371.46,587933 +1694790000,371.47,372.07,371.38,371.64,384037 +1694790900,371.64,371.8,371.24,371.64,268781 +1694791800,371.625,372.01,371.19,371.86,435876 +1694792700,371.82,372.01,371.19,371.69,426331 +1694793600,371.7,372.04,371.53,371.82,547448 +1694794500,371.79,372.01,371.49,371.76,229750 +1694795400,371.74,372.39,371.64,372.23,212769 +1694796300,372.22,372.5,372.02,372.37,136455 +1694797200,372.38,372.41,371.16,371.285,136747 +1694798100,371.3,371.375,370.42,370.49,216571 +1694799000,370.45,370.95,370.05,370.82,285291 +1694799900,370.82,370.89,370.57,370.75,144531 +1694800800,370.77,370.79,370.33,370.36,196466 +1694801700,370.33,370.52,369.98,370.08,298648 +1694802600,370.06,370.53,369.95,370.36,282418 +1694803500,370.36,370.59,369.86,370.3,312882 +1694804400,370.31,370.505,369.92,370.495,267838 +1694805300,370.505,370.96,370.47,370.84,279030 +1694806200,370.87,371.195,370.36,370.45,316041 +1694807100,370.44,370.88,370.19,370.67,1652505 +1695043800,369.32,371.19,369.02,370.25,759734 +1695044700,370.255,371.03,369.62,370.615,305935 +1695045600,370.53,371.27,370.015,370.76,268490 +1695046500,370.79,371.32,370.43,370.47,247413 +1695047400,370.49,370.72,369.54,369.93,367027 +1695048300,369.99,370.48,369.5,370.34,234761 +1695049200,370.34,370.72,370.05,370.4,184611 +1695050100,370.43,370.93,370.34,370.86,165965 +1695051000,370.84,371.47,370.81,371.3,178513 +1695051900,371.31,371.58,371.12,371.48,114887 +1695052800,371.49,371.57,371,371.13,159851 +1695053700,371.13,371.66,370.97,371.51,106676 +1695054600,371.58,371.79,371.45,371.47,97459 +1695055500,371.48,371.69,371.15,371.18,77023 +1695056400,371.19,371.525,371.02,371.16,102154 +1695057300,371.16,371.6,370.92,371.35,88316 +1695058200,371.38,371.69,371.25,371.27,83304 +1695059100,371.29,371.5,371.14,371.2,78815 +1695060000,371.2,371.48,371.16,371.39,80146 +1695060900,371.4,371.54,371.02,371.07,115646 +1695061800,371.08,371.34,370.95,371.03,126632 +1695062700,371.04,371.1,369.86,370.21,274350 +1695063600,370.21,370.54,370.08,370.47,193720 +1695064500,370.48,370.63,370.11,370.48,177053 +1695065400,370.43,370.44,370.02,370.13,194193 +1695066300,370.12,370.76,370.08,370.66,613523 +1695130200,369.3,369.76,368.6,369.26,420726 +1695131100,369.24,369.72,368.095,368.1,395587 +1695132000,368.1,368.19,367.38,367.67,474912 +1695132900,367.69,368.42,367.53,368.07,313565 +1695133800,368.04,368.06,366.8,367.18,383677 +1695134700,367.19,367.41,366.85,366.94,238924 +1695135600,366.91,367.45,366.85,367.45,216495 +1695136500,367.46,367.64,367.08,367.58,164488 +1695137400,367.56,367.92,367.43,367.57,181246 +1695138300,367.57,367.91,367.28,367.84,89513 +1695139200,367.83,367.83,367.05,367.62,116305 +1695140100,367.58,367.83,367.57,367.65,89850 +1695141000,367.66,367.72,367.28,367.47,77228 +1695141900,367.44,368.17,367.15,368.09,168733 +1695142800,368.13,368.71,368,368.6,278325 +1695143700,368.58,368.92,368.48,368.57,149714 +1695144600,368.575,369.19,368.575,369.14,166387 +1695145500,369.15,369.93,369.14,369.77,350943 +1695146400,369.78,370.04,369.57,369.62,177364 +1695147300,369.625,369.89,369.47,369.51,153781 +1695148200,369.52,370.63,369.5,370.27,236838 +1695149100,370.25,370.3,369.2,369.2,228116 +1695150000,369.19,369.43,368.94,369.09,168135 +1695150900,369.09,369.63,368.96,369.51,165530 +1695151800,369.495,369.96,369.3,369.92,244890 +1695152700,369.91,370.18,369.71,369.87,661146 +1695216600,370.95,371.19,369.88,370.9,318872 +1695217500,370.88,371.31,370.62,370.76,194001 +1695218400,370.78,370.97,369.72,369.84,236984 +1695219300,369.81,369.98,369.56,369.85,198661 +1695220200,369.84,370.24,369.64,370.18,163951 +1695221100,370.16,370.27,369.43,369.57,132885 +1695222000,369.58,369.88,369.29,369.49,117038 +1695222900,369.45,369.55,368.81,368.96,159316 +1695223800,368.91,369.23,368.77,369.01,161601 +1695224700,369.02,369.91,369,369.89,118519 +1695225600,369.91,369.91,369.59,369.86,75594 +1695226500,369.87,369.94,369.5,369.92,141069 +1695227400,369.92,370.06,369.8,369.93,85833 +1695228300,369.92,370.11,369.74,370.06,107854 +1695229200,370.06,370.1,369.67,369.71,83863 +1695230100,369.72,370.15,369.6,369.74,81820 +1695231000,369.73,369.76,369.22,369.42,106069 +1695231900,369.44,369.97,369.23,369.76,108918 +1695232800,369.72,369.72,367.75,368.31,730803 +1695233700,368.3,369.41,368.08,368.89,418059 +1695234600,368.87,370.28,368.55,369.39,747811 +1695235500,369.41,369.58,367.88,368.19,677593 +1695236400,368.17,368.67,366.86,366.96,571307 +1695237300,366.96,367.27,366.28,366.98,584708 +1695238200,367,367.09,365.2,365.31,673288 +1695239100,365.31,365.69,364.46,364.54,1186526 +1695303000,360.8,361.6,360.5,360.7,1048406 +1695303900,360.68,361.08,359.44,359.5,722319 +1695304800,359.5,360.77,359.17,359.99,699333 +1695305700,359.99,361.21,359.96,360.3,617914 +1695306600,360.31,361.56,360.09,360.88,456983 +1695307500,360.87,361,360.09,360.2,631656 +1695308400,360.24,360.81,359.95,360.19,375531 +1695309300,360.19,360.34,359.61,359.75,352345 +1695310200,359.74,360.4,359.61,360.09,415451 +1695311100,360.09,360.48,359.75,359.82,327990 +1695312000,359.81,359.87,359.23,359.41,287427 +1695312900,359.45,359.925,359.35,359.73,308670 +1695313800,359.73,360.2,359.58,359.82,308682 +1695314700,359.83,360.44,359.81,359.86,228253 +1695315600,359.86,360.74,359.8,360.67,274297 +1695316500,360.67,361,360.54,360.74,389393 +1695317400,360.76,361.12,360.49,360.7,216767 +1695318300,360.69,360.9,360.51,360.58,156036 +1695319200,360.58,360.67,360.03,360.06,198695 +1695320100,360.05,360.18,359.47,359.51,264619 +1695321000,359.5,359.98,359.31,359.79,331789 +1695321900,359.78,359.87,359.2,359.29,229811 +1695322800,359.27,359.64,358.63,358.79,459578 +1695323700,358.79,359,358.485,358.61,393672 +1695324600,358.59,358.89,358.29,358.75,602909 +1695325500,358.72,358.92,357.69,357.77,1347212 +1695389400,359.62,359.71,358.44,358.83,586993 +1695390300,358.79,359.95,358.66,359.95,507936 +1695391200,359.96,360.28,359.3,359.33,377550 +1695392100,359.34,360.14,359.04,360,386265 +1695393000,360.01,361.21,360.01,361,377249 +1695393900,361.02,361.51,360.81,361.38,393165 +1695394800,361.39,361.56,360.76,361.02,353022 +1695395700,361.02,361.46,360.73,361.4,239799 +1695396600,361.41,361.8,361.14,361.23,222966 +1695397500,361.21,361.3,360.57,360.59,251038 +1695398400,360.59,361.01,360.45,360.95,171589 +1695399300,360.9,361.42,360.77,361.25,160891 +1695400200,361.27,361.62,361.16,361.59,136644 +1695401100,361.57,361.67,361.28,361.32,139162 +1695402000,361.33,361.37,360.68,360.7,199435 +1695402900,360.72,360.77,359.6,359.82,306657 +1695403800,359.78,359.79,359.03,359.18,267431 +1695404700,359.15,359.51,358.95,359.12,271053 +1695405600,359.11,359.31,358.25,358.26,189189 +1695406500,358.27,358.92,357.91,358.46,373795 +1695407400,358.46,358.65,358.1,358.18,200326 +1695408300,358.19,358.68,358.08,358.5,187257 +1695409200,358.49,360.165,358.38,359.985,382348 +1695410100,359.99,360.6,359.83,359.96,269170 +1695411000,360.03,360.17,358.64,358.69,372866 +1695411900,358.68,358.9,357.59,357.96,1258883 +1695648600,356.93,357.99,355.93,357.66,613500 +1695649500,357.67,358.68,357.41,358.18,446468 +1695650400,358.2,358.4,357.26,357.86,238629 +1695651300,357.85,358.26,356.73,357.04,295204 +1695652200,357,357.845,356.85,357.44,223641 +1695653100,357.44,357.93,356.79,356.8,263898 +1695654000,356.78,358.4,356.76,358.3,282000 +1695654900,358.31,359.17,358.3,358.64,392281 +1695655800,358.69,359.27,358.57,359.1,205696 +1695656700,359.13,359.2,358.58,358.75,183255 +1695657600,358.77,358.91,358.38,358.85,129838 +1695658500,358.85,359.6,358.85,359.43,211170 +1695659400,359.45,359.5,358.57,358.57,142032 +1695660300,358.59,358.64,357.91,358.36,195595 +1695661200,358.36,359.25,358.2,359.13,137694 +1695662100,359.14,359.18,358.18,358.45,144886 +1695663000,358.5,358.77,358.2,358.37,111472 +1695663900,358.39,358.85,358.05,358.82,106560 +1695664800,358.85,359.09,358.61,358.73,114714 +1695665700,358.71,358.85,358.36,358.495,135974 +1695666600,358.49,359.15,358.33,358.52,181661 +1695667500,358.52,358.71,358.03,358.16,146955 +1695668400,358.19,358.33,357.38,357.795,293665 +1695669300,357.77,358.75,357.75,358.54,307394 +1695670200,358.52,359.07,358.33,358.6,183373 +1695671100,358.59,359.7,358.41,359.68,589174 +1695735000,356.99,357.54,356.49,357.1,560532 +1695735900,357.06,357.21,355.57,355.76,568028 +1695736800,355.72,356.12,354.98,355.04,682496 +1695737700,355.05,355.65,354.63,355.61,550233 +1695738600,355.62,356.23,355.4,356.2,387344 +1695739500,356.21,356.58,355.38,355.71,392895 +1695740400,355.69,355.89,355.04,355.09,279457 +1695741300,355.08,355.29,354.7,354.71,210750 +1695742200,354.72,355.59,354.63,355.38,315712 +1695743100,355.36,355.6,354.74,354.91,288064 +1695744000,354.95,355.48,354.59,355.37,222616 +1695744900,355.36,355.77,355.16,355.65,163022 +1695745800,355.635,355.92,355.44,355.63,198336 +1695746700,355.6,355.98,355.49,355.53,170315 +1695747600,355.53,356.03,355.08,355.91,361495 +1695748500,355.9,355.99,354.97,354.97,164465 +1695749400,354.98,355.21,354.19,354.3,321804 +1695750300,354.28,355,354.14,354.94,267428 +1695751200,354.92,354.93,354.26,354.46,231422 +1695752100,354.39,354.73,354.13,354.23,200480 +1695753000,354.21,354.54,353.84,354,263332 +1695753900,354,354.22,353.81,354.22,224839 +1695754800,354.2,354.28,353.75,353.89,268090 +1695755700,353.89,353.985,353.24,353.44,301710 +1695756600,353.43,353.935,353.22,353.91,327420 +1695757500,353.93,354.46,353.42,354.23,1307096 +1695821400,355.38,356.32,355.27,356.29,369026 +1695822300,356.27,356.63,355.49,355.62,246761 +1695823200,355.63,355.85,354.23,354.29,439386 +1695824100,354.29,355.73,354.23,355.61,451800 +1695825000,355.51,355.81,354.81,354.85,299679 +1695825900,354.88,355.37,353.67,353.82,376118 +1695826800,353.84,354.93,353.75,354.84,300664 +1695827700,354.84,355.125,354.37,354.97,239051 +1695828600,355.01,355.07,353.79,353.81,209175 +1695829500,353.82,353.93,353.43,353.69,274164 +1695830400,353.67,353.7,352.83,353,250424 +1695831300,353.02,353.19,352.73,353.19,305238 +1695832200,353.19,353.53,353.05,353.48,271340 +1695833100,353.51,353.7,352.92,353.08,150825 +1695834000,353.075,353.7,352.79,352.839,290270 +1695834900,352.84,353.07,352.08,352.11,288991 +1695835800,352.1,352.43,351.36,351.89,341096 +1695836700,351.91,352.27,351.77,352.16,276991 +1695837600,352.17,352.24,351.55,351.92,228809 +1695838500,351.91,353.485,351.9,353.46,293256 +1695839400,353.48,355.23,353.48,355.06,716080 +1695840300,355.07,355.38,354.63,355.02,526860 +1695841200,355.02,356.98,354.85,356.16,633373 +1695842100,356.135,356.29,355.61,355.64,390281 +1695843000,355.6,355.84,354.12,354.35,469834 +1695843900,354.32,355.14,354.17,355.13,980466 +1695907800,354.1,354.51,353.24,353.48,810546 +1695908700,353.47,355.47,353.31,355.31,568919 +1695909600,355.31,356.02,355.21,355.54,369009 +1695910500,355.57,355.75,354.6,354.85,271673 +1695911400,354.9,355.65,353.79,355.61,330440 +1695912300,355.62,356.37,355.47,356.21,374937 +1695913200,356.18,356.45,355.63,356.1,320737 +1695914100,356,357.315,355.84,357.31,331927 +1695915000,357.32,358.64,357.28,358.61,483993 +1695915900,358.6,359.31,358.44,359.26,398457 +1695916800,359.27,359.4,358.94,359.26,329990 +1695917700,359.26,360.17,359.18,360.06,332113 +1695918600,360.07,360.15,359.5,359.76,229605 +1695919500,359.76,359.8,358.52,358.81,376075 +1695920400,358.82,359.13,358.07,358.87,235404 +1695921300,358.87,359.19,358.34,358.4,178697 +1695922200,358.43,358.51,357.37,357.51,279283 +1695923100,357.53,358.16,357.49,357.84,193311 +1695924000,357.87,358.38,357.44,358.34,273534 +1695924900,358.35,358.65,358.18,358.45,169057 +1695925800,358.5,358.52,357.03,357.57,280664 +1695926700,357.57,357.71,356.93,357.7,209766 +1695927600,357.695,358.48,357.57,358.43,214570 +1695928500,358.43,359.37,358.4,359.27,238213 +1695929400,359.27,359.37,357.63,358.12,399712 +1695930300,358.095,358.4,357.61,358.065,647340 +1695994200,361.54,361.86,360.88,361.32,751701 +1695995100,361.32,362.55,361.26,362.28,513127 +1695996000,362.29,362.94,361.865,362.14,427143 +1695996900,362.17,362.275,360.79,361.04,497961 +1695997800,361.05,361.83,361,361.59,238858 +1695998700,361.6,362.12,361.22,361.3,414001 +1695999600,361.33,361.58,360.93,361.01,282113 +1696000500,361.02,361.76,360.365,360.39,355212 +1696001400,360.41,360.6,359.51,359.88,483180 +1696002300,359.9,360.26,359.3,360.08,216153 +1696003200,360.09,360.4,359.45,359.58,223566 +1696004100,359.56,360.67,359.47,360.25,145813 +1696005000,360.27,360.5,359.69,359.75,144770 +1696005900,359.76,360.13,358.8,359.03,367048 +1696006800,359.015,359.015,357.64,357.76,558709 +1696007700,357.77,358.34,357.39,358.32,364305 +1696008600,358.3,358.49,357.98,358.31,245313 +1696009500,358.3,358.41,357.2,357.21,301599 +1696010400,357.2,357.775,357.13,357.57,264093 +1696011300,357.555,358.16,357.15,357.27,345651 +1696012200,357.27,358.49,357.02,358.32,272366 +1696013100,358.335,359.24,357.95,359.21,447928 +1696014000,359.22,359.39,358.32,358.66,381699 +1696014900,358.66,359.04,358.13,358.59,303396 +1696015800,358.56,358.71,358.04,358.115,415142 +1696016700,358.14,359.805,357.7,358.34,1038360 +1696253400,358.54,360.63,357.92,360.54,585879 +1696254300,360.51,360.57,359.31,359.65,425836 +1696255200,359.6,361.4,359.34,359.85,745437 +1696256100,359.88,360.99,359.78,359.97,484381 +1696257000,359.96,360.48,359.35,359.94,419436 +1696257900,360.04,360.89,359.74,359.97,294024 +1696258800,359.98,361.29,359.93,361.25,303955 +1696259700,361.23,362.68,361.21,362.48,515710 +1696260600,362.57,362.67,360.68,360.69,386915 +1696261500,360.66,360.8,359.41,359.64,536131 +1696262400,359.64,359.73,358.84,359.59,323585 +1696263300,359.61,360.01,359.19,359.49,240046 +1696264200,359.48,359.82,359.22,359.26,196051 +1696265100,359.24,359.59,358.72,358.95,226017 +1696266000,358.95,359.35,358.4,358.45,195540 +1696266900,358.46,359.62,358.45,359.5,230002 +1696267800,359.51,359.74,359.17,359.56,144022 +1696268700,359.55,359.93,359.34,359.4,125833 +1696269600,359.39,360.52,359.165,360.52,262713 +1696270500,360.5,360.56,358.7,358.73,287028 +1696271400,358.76,359.14,358.34,358.54,207672 +1696272300,358.53,359.29,358.52,359.02,194291 +1696273200,359,359.48,358.4,358.91,298006 +1696274100,358.9,359.92,358.89,359.6,262840 +1696275000,359.62,360.33,359.48,360.06,314344 +1696275900,360.05,361.32,359.85,361.31,748745 +1696339800,358.77,359.83,358.61,359.46,736891 +1696340700,359.47,361,359.05,360.44,401485 +1696341600,360.47,360.5,357.25,357.25,1284316 +1696342500,357.24,357.27,356.15,356.3,777458 +1696343400,356.32,357.12,355.98,356.629,539548 +1696344300,356.61,356.68,355.46,355.59,480388 +1696345200,355.56,355.7,355.06,355.43,437531 +1696346100,355.41,355.84,355.11,355.36,271215 +1696347000,355.36,355.67,354.77,355.29,364216 +1696347900,355.23,355.4,354.72,355.18,273200 +1696348800,355.17,355.88,355.09,355.74,352107 +1696349700,355.73,356.29,355.55,356.09,315418 +1696350600,356.11,356.3,355.63,355.74,202574 +1696351500,355.75,356.23,355.66,355.98,211652 +1696352400,355.98,356.51,355.5,355.7,234600 +1696353300,355.7,355.77,354.87,355.06,243859 +1696354200,355.09,355.13,354.59,354.76,257235 +1696355100,354.77,354.91,354.21,354.39,203956 +1696356000,354.36,354.63,353.98,354.13,344015 +1696356900,354.14,354.34,353.76,354.13,268063 +1696357800,354.09,354.71,354.03,354.66,304417 +1696358700,354.65,354.85,354.27,354.41,203454 +1696359600,354.42,354.79,353.72,353.79,315839 +1696360500,353.79,354.24,353.56,353.6,254105 +1696361400,353.59,354.24,353.28,353.99,452123 +1696362300,354.02,355,353.88,354.88,1238593 +1696426200,355.77,357.72,355.69,357.07,622020 +1696427100,357.1,357.64,356.52,356.97,457759 +1696428000,356.93,357.33,355.44,356.53,591069 +1696428900,356.57,356.74,355.301,355.39,420228 +1696429800,355.42,358.09,355.42,357.63,493784 +1696430700,357.61,357.86,356.02,356.31,388475 +1696431600,356.23,357.35,355.95,357.2,274555 +1696432500,357.15,358.24,357.11,357.82,363895 +1696433400,357.82,358.35,357.59,357.96,275151 +1696434300,357.98,359.22,357.73,359.2,449797 +1696435200,359.19,359.25,358.27,358.4,284167 +1696436100,358.41,359.11,358.29,358.83,211247 +1696437000,358.84,359.08,358.41,358.47,171912 +1696437900,358.47,359.11,358.45,358.71,206394 +1696438800,358.67,358.77,358.3,358.3,165214 +1696439700,358.35,358.7,357.65,357.72,279970 +1696440600,357.69,357.93,357.44,357.92,304053 +1696441500,357.93,358.06,357.26,357.39,202606 +1696442400,357.37,357.79,357.08,357.63,252011 +1696443300,357.67,358.04,356.99,357.9,223617 +1696444200,357.91,358.47,357.51,358.45,166820 +1696445100,358.42,358.69,358.19,358.565,208036 +1696446000,358.57,359.54,358.46,359.44,297050 +1696446900,359.42,360.02,359.36,359.7,452246 +1696447800,359.71,360.61,359.66,360.15,507043 +1696448700,360.1,360.49,359.47,359.77,1043115 +1696512600,359.74,360.15,358.45,358.85,414443 +1696513500,358.85,358.93,357.58,358.01,340242 +1696514400,358.01,358.025,356.27,356.8,422471 +1696515300,356.79,357.38,356.29,357.15,248955 +1696516200,357.13,357.22,355.18,355.695,328078 +1696517100,355.67,355.89,355.14,355.58,325669 +1696518000,355.57,355.95,355.18,355.74,198252 +1696518900,355.74,356.345,355.51,356.09,287223 +1696519800,356.11,356.45,355.61,355.95,206605 +1696520700,355.94,357,355.88,356.34,276214 +1696521600,356.37,357.5,356.19,357.44,203013 +1696522500,357.45,357.7,357,357.64,195447 +1696523400,357.64,357.91,357.04,357.19,152252 +1696524300,357.18,357.27,356.8,357.23,149194 +1696525200,357.22,357.34,356.45,357.16,124607 +1696526100,357.14,357.53,356.95,357.5,95757 +1696527000,357.52,358.47,357.03,358.3,418656 +1696527900,358.35,358.61,358.14,358.45,154796 +1696528800,358.47,359.04,358.305,358.62,241023 +1696529700,358.62,358.99,358.35,358.69,167862 +1696530600,358.7,359.68,358.62,359.32,234418 +1696531500,359.3,359.57,359.18,359.52,137165 +1696532400,359.52,359.63,358.67,358.95,204702 +1696533300,358.95,359.14,358.465,359.095,157581 +1696534200,359.1,359.18,358.74,358.83,191093 +1696535100,358.84,359.22,358.4,358.66,651452 +1696599000,355.66,357.2,354.85,355.8,1092591 +1696599900,355.78,357.14,355.37,356.25,636624 +1696600800,356.3,356.87,354.95,356.69,491250 +1696601700,356.7,358.26,355.84,358.17,617096 +1696602600,358.19,359.29,358.19,359.07,655819 +1696603500,359.08,359.6,358.6,359.21,351188 +1696604400,359.25,360.48,359.17,360,649785 +1696605300,359.98,360.79,359.6,360.18,529491 +1696606200,360.19,362.43,360.17,362.11,539348 +1696607100,362.12,363.17,361.87,363.14,517211 +1696608000,363.145,363.68,362.93,362.96,501652 +1696608900,363.01,363.32,362.47,362.97,370231 +1696609800,363.05,363.22,362.47,363.18,180757 +1696610700,363.18,363.48,362.94,363.13,290568 +1696611600,363.13,363.82,362.93,363.81,253851 +1696612500,363.82,364.36,363.7,364.09,376246 +1696613400,364.12,364.37,363.8,363.91,212329 +1696614300,363.92,364.36,363.77,364.32,106912 +1696615200,364.325,364.68,363.96,364.43,261973 +1696616100,364.45,365.06,364.295,365.03,325303 +1696617000,365.02,365.85,364.82,365.32,328947 +1696617900,365.33,365.53,365.025,365.26,246869 +1696618800,365.26,365.56,364.95,365.169,329409 +1696619700,365.17,365.705,365.015,365.65,266386 +1696620600,365.63,365.875,365.325,365.38,423600 +1696621500,365.38,365.57,364.6,364.69,1535733 +1696858200,362.3,362.91,360.79,362.87,776793 +1696859100,362.9,363.52,362.48,363.29,293283 +1696860000,363.315,363.61,361.74,362.78,398666 +1696860900,362.78,363.49,362.66,362.83,216913 +1696861800,362.81,363.04,361.87,362.46,230306 +1696862700,362.44,362.53,361.51,361.79,239369 +1696863600,361.78,362.05,361.18,361.57,208048 +1696864500,361.57,362.84,361.56,362.76,151983 +1696865400,362.76,363.07,362.71,362.93,164754 +1696866300,362.95,363.22,362.55,363.2,217005 +1696867200,363.2,363.64,363.06,363.37,152867 +1696868100,363.36,364.29,363.36,363.59,140257 +1696869000,363.6,363.85,363.25,363.28,118799 +1696869900,363.29,363.65,363.13,363.52,127345 +1696870800,363.52,363.9,363.5,363.75,125173 +1696871700,363.78,364.54,363.72,364.49,104346 +1696872600,364.53,366.11,364.53,365.93,247706 +1696873500,365.91,366.61,365.8,366.59,264869 +1696874400,366.62,366.94,366.23,366.409,254333 +1696875300,366.42,366.71,366.37,366.705,194893 +1696876200,366.72,367.03,366.01,366.92,218244 +1696877100,366.91,367.11,366.53,366.76,178886 +1696878000,366.76,367.08,366.42,366.68,266663 +1696878900,366.69,366.79,366.33,366.62,174233 +1696879800,366.625,366.625,366.185,366.23,204058 +1696880700,366.22,366.62,366,366.56,915870 +1696944600,366.91,367.5,366.4,367.07,524281 +1696945500,367.07,367.87,366.74,367.87,224358 +1696946400,367.89,368.59,367.79,368.41,394792 +1696947300,368.43,369.16,368.26,369.05,392704 +1696948200,369.05,369.82,368.96,369.6,367652 +1696949100,369.58,369.91,369.33,369.67,254648 +1696950000,369.68,370.34,369.5,370.11,389003 +1696950900,370.11,370.69,370.1,370.51,328203 +1696951800,370.52,371.11,370.45,371.08,291567 +1696952700,371.07,371.28,370.87,371.001,175137 +1696953600,371.01,371.09,370.79,370.99,212402 +1696954500,370.99,371.06,370.5,370.96,200908 +1696955400,370.96,371,370.525,370.8,158889 +1696956300,370.8,371.05,370.54,370.73,201987 +1696957200,370.72,370.72,368.4,368.51,670165 +1696958100,368.5,369.03,368.19,369.03,367117 +1696959000,369.04,369.38,368.51,369.26,193635 +1696959900,369.27,369.38,368.64,369.08,150022 +1696960800,369.07,369.33,368.7,368.71,190590 +1696961700,368.73,369.24,368.42,368.68,273323 +1696962600,368.69,369.17,368.62,369,184781 +1696963500,368.98,369.56,368.35,368.71,301788 +1696964400,368.71,369.15,368.62,368.87,206699 +1696965300,368.825,369.27,368.655,368.965,191668 +1696966200,368.96,369.24,368.84,369,236670 +1696967100,369.02,369.23,368.39,368.54,678406 +1697031000,369.94,371.41,369.88,370.25,575171 +1697031900,370.26,370.68,369.76,370,278917 +1697032800,370.06,370.08,369.43,369.49,232649 +1697033700,369.45,370.15,369.35,369.72,257238 +1697034600,369.72,370.39,369.34,370.01,229674 +1697035500,370.04,370.91,369.44,370.71,341592 +1697036400,370.73,371.32,370.63,371,228291 +1697037300,371,371.03,369.625,369.63,211865 +1697038200,369.66,369.92,369.13,369.27,190777 +1697039100,369.26,370.05,369.26,369.64,143069 +1697040000,369.63,369.65,369.08,369.17,172531 +1697040900,369.14,369.27,368.74,369.22,182522 +1697041800,369.25,369.57,369.08,369.32,182335 +1697042700,369.3,369.47,368.75,369.44,148074 +1697043600,369.41,369.52,369.02,369.46,142158 +1697044500,369.44,369.5,368.5,368.94,263198 +1697045400,368.92,368.92,368.27,368.42,154305 +1697046300,368.43,369.03,368.2,368.91,223676 +1697047200,368.89,369.48,368.85,369.01,168286 +1697048100,369.09,370.33,369.07,369.58,245638 +1697049000,369.54,370.06,369.47,370,116849 +1697049900,370.02,370.2,369.79,369.94,163246 +1697050800,369.91,370.32,369.74,369.84,117829 +1697051700,369.85,370.48,369.71,370.32,101248 +1697052600,370.28,370.88,370.18,370.81,185216 +1697053500,370.8,371.38,370.75,371.2,523300 +1697117400,371.73,372.29,371.1,371.44,434521 +1697118300,371.4,371.75,371.08,371.58,309544 +1697119200,371.57,373.39,371.33,373.09,410933 +1697120100,373.13,373.36,372.18,372.34,373907 +1697121000,372.38,372.81,371.98,372.01,309322 +1697121900,372,372.755,371.86,372.64,183315 +1697122800,372.64,373.13,371.93,373.05,187847 +1697123700,373.05,373.6,372.35,372.37,277319 +1697124600,372.38,372.71,372.15,372.65,204876 +1697125500,372.65,372.99,372.32,372.94,143185 +1697126400,372.95,373.26,372.575,372.7,195451 +1697127300,372.685,373.56,372.66,373.4,155939 +1697128200,373.43,373.45,372.99,373.36,102325 +1697129100,373.33,373.33,372.54,372.76,135426 +1697130000,372.71,372.82,370.27,370.32,635193 +1697130900,370.29,370.35,369.64,369.73,387898 +1697131800,369.73,370.06,369.25,369.29,288397 +1697132700,369.285,369.7,368.96,369.06,265420 +1697133600,369.03,369.25,367.5,367.88,452218 +1697134500,367.86,368.77,367.54,368.71,433604 +1697135400,368.69,369.19,368.51,369.1,309079 +1697136300,369.11,369.59,368.91,369,207102 +1697137200,369.02,369.65,368.96,369.54,262401 +1697138100,369.53,370,369.29,369.585,255032 +1697139000,369.56,370.36,369.56,369.9,309459 +1697139900,369.91,370.34,369.75,369.87,854345 +1697203800,370.57,371.14,369.63,370.25,341864 +1697204700,370.21,371.05,369.89,370.61,215903 +1697205600,370.57,370.57,369.19,369.26,348868 +1697206500,369.3,369.68,368.74,369.03,274506 +1697207400,369.01,369.46,368.61,368.99,191188 +1697208300,368.99,369.11,366.84,367.165,410572 +1697209200,367.14,367.375,366.4,367.05,369551 +1697210100,367,367.02,365.9,366.195,301492 +1697211000,366.2,366.57,365.88,366.13,262881 +1697211900,366.18,366.35,365,365.22,325424 +1697212800,365.22,365.74,365.08,365.37,195925 +1697213700,365.37,366.86,365.37,366.76,259047 +1697214600,366.76,367.19,366.61,366.86,277974 +1697215500,366.87,367,365.92,366.32,280511 +1697216400,366.32,366.38,365.16,365.22,281715 +1697217300,365.21,365.54,364.17,364.24,348596 +1697218200,364.2,365.45,363.86,365.21,468096 +1697219100,365.245,365.49,364.96,365.17,293064 +1697220000,365.18,365.71,364.87,365.07,227975 +1697220900,365.05,365.29,364.54,365.06,173733 +1697221800,365.07,365.81,364.96,364.99,291911 +1697222700,365.015,365.65,364.79,365.51,228361 +1697223600,365.54,366.42,364.93,365.93,370371 +1697224500,365.93,365.97,364.8,364.98,277040 +1697225400,364.98,365.4,364.33,364.51,387747 +1697226300,364.53,365.47,364.52,365.25,1500773 +1697463000,366.62,368.65,366.48,367.21,814630 +1697463900,367.22,367.92,366.8,367.88,367587 +1697464800,367.88,368.87,367.45,368.51,372283 +1697465700,368.59,369.62,368.35,369.57,387031 +1697466600,369.57,370.22,369.43,369.81,465667 +1697467500,369.81,369.97,369.25,369.8,265864 +1697468400,369.81,370.13,369.43,369.7,244558 +1697469300,369.71,369.93,369.09,369.66,180226 +1697470200,369.655,369.83,368.85,369.09,171661 +1697471100,369.1,369.405,368.77,368.9,164217 +1697472000,368.9,369.2,368.57,368.72,151723 +1697472900,368.72,369.24,368.68,369.18,92796 +1697473800,369.205,369.35,368.88,369.01,97948 +1697474700,369.035,369.28,368.64,369.18,106617 +1697475600,369.18,370.12,369.15,369.86,243436 +1697476500,369.88,369.98,367.51,368.77,422959 +1697477400,368.765,369.73,368.62,369.63,178955 +1697478300,369.62,369.905,369.38,369.825,148836 +1697479200,369.84,370.16,369.43,369.89,150215 +1697480100,369.9,370.13,369.53,369.69,108889 +1697481000,369.67,369.905,369.245,369.75,138435 +1697481900,369.755,370.07,369.49,370.045,137659 +1697482800,370.06,370.31,369.54,369.94,208314 +1697483700,369.94,370.43,369.87,370.39,177141 +1697484600,370.38,370.48,369.86,370,251761 +1697485500,369.99,370.09,369.24,369.47,767497 +1697549400,365.81,365.86,364.93,365.06,868651 +1697550300,365.08,365.08,363.67,364.4,602031 +1697551200,364.4,366.47,364.21,366.28,514953 +1697552100,366.3,367.39,366.24,366.87,408551 +1697553000,366.9,368.19,366.78,367.51,381543 +1697553900,367.51,367.96,367.18,367.31,299922 +1697554800,367.31,367.78,366.96,367.7,280009 +1697555700,367.73,368.41,367.52,368.05,341018 +1697556600,368.07,369.21,368.05,368.78,426221 +1697557500,368.79,369.31,368.65,369.04,286498 +1697558400,369.05,369.6,368.94,369.5,262525 +1697559300,369.51,369.92,369.23,369.91,237064 +1697560200,369.88,369.92,369.37,369.51,171667 +1697561100,369.44,369.65,368.86,369.06,210165 +1697562000,369.08,369.3,368.77,368.81,186814 +1697562900,368.83,369.145,368.64,368.71,137886 +1697563800,368.69,368.73,368.04,368.38,202290 +1697564700,368.37,368.4,367.07,367.38,249968 +1697565600,367.4,367.87,367.21,367.66,280681 +1697566500,367.66,368.08,367.43,367.75,223225 +1697567400,367.745,368.27,367.47,367.9,202670 +1697568300,367.88,368.26,366.77,367.14,306404 +1697569200,367.11,367.65,366.75,367.47,279072 +1697570100,367.46,367.91,367.35,367.68,236851 +1697571000,367.7,367.79,367.315,367.41,239701 +1697571900,367.42,368.37,367.32,368.26,588628 +1697635800,365.67,367.33,365.54,365.8,646030 +1697636700,365.79,366.73,365.48,366.51,375752 +1697637600,366.51,367.11,365.48,366.37,299380 +1697638500,366.33,367.91,366.29,366.32,406477 +1697639400,366.32,366.32,365.06,365.59,451149 +1697640300,365.62,365.91,364.78,364.98,298551 +1697641200,364.97,365.73,364.905,365.27,229255 +1697642100,365.3,366.33,365.27,365.65,270678 +1697643000,365.66,366.261,365.49,365.59,189680 +1697643900,365.59,366.26,365.36,365.62,226708 +1697644800,365.65,366.78,365.23,366.06,381477 +1697645700,366.07,366.18,365.12,365.26,270520 +1697646600,365.28,365.47,364.78,365.14,158551 +1697647500,365.145,365.26,364.46,364.66,270735 +1697648400,364.66,366.42,364.23,366.28,518976 +1697649300,366.23,366.68,365.87,366.04,259201 +1697650200,366.03,366.03,364.21,364.59,405234 +1697651100,364.58,365.42,364.09,365.26,203300 +1697652000,365.26,365.85,364.74,365,288488 +1697652900,364.98,364.99,364.41,364.93,209219 +1697653800,364.88,365.33,364.11,364.31,289772 +1697654700,364.3,364.47,363.61,364.01,340370 +1697655600,364.01,364.025,363.15,363.34,374691 +1697656500,363.36,363.73,363.08,363.2,279343 +1697657400,363.2,363.555,362.83,362.85,434605 +1697658300,362.86,363.39,362.02,363.09,1171943 +1697722200,364.81,365.34,363.21,363.5,538218 +1697723100,363.53,364.54,363.265,364.09,893161 +1697724000,364.11,365.27,363.55,365.01,388716 +1697724900,365.02,365.08,362.75,362.79,329517 +1697725800,362.79,363.93,362.63,363.68,386566 +1697726700,363.62,363.88,362.95,363.05,233962 +1697727600,363.06,363.56,362.55,362.59,193170 +1697728500,362.6,363.1,361.88,363.03,298795 +1697729400,363.01,363.785,362.83,363.78,200437 +1697730300,363.75,364.23,363.52,363.56,217086 +1697731200,363.6,365.71,362.76,363.74,914757 +1697732100,363.75,366.02,363.32,363.55,687476 +1697733000,363.59,363.78,360.92,361.69,818113 +1697733900,361.67,364.42,361.67,364.06,722254 +1697734800,364.03,365.52,364.03,364.96,473793 +1697735700,365,365.39,363.77,364.27,340181 +1697736600,364.3,364.79,362.07,362.219,454042 +1697737500,362.24,363.07,362.01,362.5,296930 +1697738400,362.415,363.01,362.16,362.56,232360 +1697739300,362.6,363.17,362.17,362.4,253435 +1697740200,362.42,362.42,360.265,360.31,538788 +1697741100,360.29,360.77,359.95,360.11,610648 +1697742000,360.125,361,360.07,360.27,330046 +1697742900,360.25,360.525,359.76,360.21,341309 +1697743800,360.21,360.65,359.21,359.3,423269 +1697744700,359.31,360.66,359.165,359.94,929875 +1697808600,359.46,360.03,358.21,359.4,862390 +1697809500,359.39,360.04,358.73,358.88,424007 +1697810400,358.85,359.43,357.55,357.56,526428 +1697811300,357.55,358.25,356.99,357.09,334330 +1697812200,357.11,357.35,356.22,356.28,547181 +1697813100,356.26,356.4,355.12,355.125,498258 +1697814000,355.13,356.12,355.08,355.63,407278 +1697814900,355.64,355.73,354.74,354.96,402197 +1697815800,354.95,355.56,354.6,355.15,385813 +1697816700,355.12,356.5,355.09,356.155,432498 +1697817600,356.19,356.29,355.25,355.43,259752 +1697818500,355.42,356.35,355.3,355.69,301988 +1697819400,355.71,356.64,355.71,356.09,251897 +1697820300,356.07,357.44,356.03,357.33,284413 +1697821200,357.33,357.46,356.42,356.67,217024 +1697822100,356.65,358.06,356.47,357.36,411871 +1697823000,357.41,357.89,357.05,357.59,307534 +1697823900,357.54,357.66,356.65,357.44,254349 +1697824800,357.44,357.52,356.33,356.4,260633 +1697825700,356.39,356.52,355.62,355.77,298957 +1697826600,355.75,356.29,355.3,355.73,332134 +1697827500,355.71,356.36,355.49,355.75,222188 +1697828400,355.76,356.29,355.245,355.64,224700 +1697829300,355.615,356.23,355.04,355.47,391360 +1697830200,355.48,355.79,354.85,354.95,377955 +1697831100,354.95,355.21,354.38,354.62,1176945 +1698067800,353.26,353.9,351.11,351.32,932457 +1698068700,351.32,354.19,351.22,354.06,692678 +1698069600,354.05,354.62,353.41,354.569,445584 +1698070500,354.55,355.29,354.045,354.79,477279 +1698071400,354.77,355.45,354.02,355.32,372575 +1698072300,355.34,355.62,354.79,355.61,257718 +1698073200,355.64,356.21,355.33,356.18,332210 +1698074100,356.2,356.77,356.095,356.57,358231 +1698075000,356.58,357.2,356.4,356.56,299000 +1698075900,356.57,357.04,356.25,356.99,229096 +1698076800,357.01,357.52,356.69,357.21,215724 +1698077700,357.21,357.69,356.71,357.57,213671 +1698078600,357.6,357.93,357.22,357.51,260076 +1698079500,357.5,359.22,357.5,359.21,337366 +1698080400,359.22,359.26,358.055,358.35,285598 +1698081300,358.33,358.33,357.56,357.79,259089 +1698082200,357.8,358.4,357.51,358.29,234047 +1698083100,358.281,358.8,357.72,357.92,202860 +1698084000,357.87,358.44,357.61,357.95,315571 +1698084900,357.96,358.07,357.19,357.54,287916 +1698085800,357.54,357.965,357.1,357.33,319685 +1698086700,357.33,357.86,357.04,357.45,288448 +1698087600,357.45,357.99,356.62,357.18,469550 +1698088500,357.185,357.34,356.34,356.45,370993 +1698089400,356.46,356.46,355.84,356.12,479259 +1698090300,356.12,356.46,355.51,355.68,1188502 +1698154200,357.51,358.96,357.15,358.54,720590 +1698155100,358.53,358.69,357.07,358.69,493902 +1698156000,358.69,359.03,357.55,358.4,417903 +1698156900,358.4,359.215,357.62,359.21,378386 +1698157800,359.19,359.72,358.79,359.36,373310 +1698158700,359.38,359.91,358.85,359.15,259157 +1698159600,359.19,359.48,358.64,359.08,197806 +1698160500,359.05,359.08,357.9,358.08,208393 +1698161400,358.05,358.28,357.515,357.79,270124 +1698162300,357.78,358.58,357.72,358.58,204624 +1698163200,358.49,358.85,357.95,358.01,220063 +1698164100,357.98,357.98,356.51,356.68,298780 +1698165000,356.66,356.84,356.05,356.11,311392 +1698165900,356.1,356.26,355.79,356.21,209330 +1698166800,356.2,356.77,356.11,356.48,192487 +1698167700,356.5,357.41,356.33,357.4,119256 +1698168600,357.41,357.8,357.26,357.5,217711 +1698169500,357.49,357.69,357.05,357.39,140167 +1698170400,357.38,357.765,357.23,357.55,140309 +1698171300,357.58,358.215,357.28,358.215,114237 +1698172200,358.22,358.85,358.19,358.715,222485 +1698173100,358.71,358.93,358.49,358.69,148983 +1698174000,358.71,359.05,358.44,358.96,178795 +1698174900,358.945,359.39,358.945,359.29,223537 +1698175800,359.29,359.49,359.11,359.48,291350 +1698176700,359.48,359.51,358.89,359.19,719533 +1698240600,356.7,356.88,353.94,354.06,1235093 +1698241500,354.02,354.55,353.43,354.55,729037 +1698242400,354.54,354.54,353.45,353.68,574140 +1698243300,353.65,354.27,353.24,353.62,378523 +1698244200,353.59,355.02,353.5,354.25,552447 +1698245100,354.3,355.2,353.78,353.865,494507 +1698246000,353.85,355.36,353.83,354.91,544782 +1698246900,354.93,355,353.5,354.23,312197 +1698247800,354.23,354.47,353.14,353.55,339101 +1698248700,353.56,353.86,352.72,352.79,243602 +1698249600,352.79,352.93,352.39,352.79,218223 +1698250500,352.75,353.14,352.49,352.8,208488 +1698251400,352.76,353.17,351.835,352.16,314712 +1698252300,352.165,352.28,351.87,352.16,171990 +1698253200,352.15,352.36,351.31,351.85,330493 +1698254100,351.84,352.06,350.81,351.06,455381 +1698255000,351.05,351.06,349.88,349.99,460949 +1698255900,349.99,350.56,349.785,350.505,333673 +1698256800,350.51,351.02,350.255,350.95,324942 +1698257700,350.94,351.09,350.5,350.55,284478 +1698258600,350.555,350.85,349.95,350.03,263472 +1698259500,350.04,350.68,349.76,350.35,283828 +1698260400,350.36,350.55,349.77,349.79,292421 +1698261300,349.78,350.62,349.77,350.59,322319 +1698262200,350.6,351,350.21,350.32,419106 +1698263100,350.31,350.72,350.085,350.31,1346379 +1698327000,349.12,350.07,347.88,348.99,1011463 +1698327900,348.97,349.25,346.54,346.95,837675 +1698328800,346.94,347.11,345.93,346.2,781752 +1698329700,346.19,346.99,345.47,346.63,591214 +1698330600,346.63,346.86,345.42,346.72,506863 +1698331500,346.67,348.24,346.61,347.49,476759 +1698332400,347.49,347.6,345.73,345.79,345201 +1698333300,345.79,346,345.04,345.2,419125 +1698334200,345.19,345.69,344.475,344.52,348093 +1698335100,344.53,345.835,344.53,345.42,307765 +1698336000,345.4,345.6,343.98,344.17,404817 +1698336900,344.16,344.16,342.85,343.6,606396 +1698337800,343.62,343.72,342.64,343.16,314992 +1698338700,343.15,343.16,342.46,342.59,283791 +1698339600,342.64,343.95,342.43,343.66,462775 +1698340500,343.64,343.93,342.47,342.84,328267 +1698341400,342.86,343.99,342.35,343.88,427834 +1698342300,343.88,344.51,343.85,344.395,337230 +1698343200,344.4,345.06,344.1,344.82,296001 +1698344100,344.86,345.235,344.24,345.2,246859 +1698345000,345.2,346.01,344.85,345.5,384489 +1698345900,345.53,346.66,345.43,346.66,383040 +1698346800,346.655,347,345.54,345.61,391526 +1698347700,345.61,345.85,345.3,345.35,317160 +1698348600,345.36,345.38,343.35,343.6,492652 +1698349500,343.6,344.33,343.275,343.6,1043619 +1698413400,346.43,347.46,346.33,347.29,884181 +1698414300,347.3,347.62,346.07,346.93,609983 +1698415200,346.95,347.97,346.13,347.4,663992 +1698416100,347.37,347.701,346.48,346.9,421224 +1698417000,346.89,347.52,345.66,345.71,547656 +1698417900,345.75,347.23,345.68,347.15,332877 +1698418800,347.15,348.115,346.89,348.075,492132 +1698419700,348.08,348.84,348.08,348.41,441342 +1698420600,348.41,348.52,347.49,347.57,306564 +1698421500,347.58,348.07,347.16,348.01,142432 +1698422400,347.99,348.28,347.37,347.42,175309 +1698423300,347.405,347.99,346.6,347.09,249030 +1698424200,347.15,347.58,346.85,346.95,185664 +1698425100,346.95,346.955,346.13,346.32,211007 +1698426000,346.36,346.53,345.14,345.25,423262 +1698426900,345.27,345.94,344.79,345.23,544438 +1698427800,345.18,345.71,344.55,345.41,357828 +1698428700,345.38,345.58,344.56,344.89,275004 +1698429600,344.88,345.09,344.145,344.82,340156 +1698430500,344.82,345.44,344.22,344.52,305924 +1698431400,344.54,345.76,344.25,345.59,344605 +1698432300,345.6,345.86,344.19,344.48,355515 +1698433200,344.475,345.23,344.31,344.79,371325 +1698434100,344.76,345.31,344.57,345.2,342632 +1698435000,345.21,345.455,344.08,344.195,481074 +1698435900,344.21,345.57,344.19,345.41,954871 +1698672600,347.83,349.58,347.11,349.51,618853 +1698673500,349.6,350.54,349.56,349.89,561241 +1698674400,349.92,350.09,348.85,348.96,542092 +1698675300,348.96,349.01,347.03,347.29,578551 +1698676200,347.27,347.56,346.57,346.59,408019 +1698677100,346.59,347.98,346.45,347.28,321186 +1698678000,347.37,348.62,347.35,347.755,278064 +1698678900,347.74,347.98,346.82,347.27,231799 +1698679800,347.28,348.22,347.155,347.63,253049 +1698680700,347.63,348.64,347.46,348.57,156889 +1698681600,348.56,348.66,347.91,348.41,171509 +1698682500,348.43,348.65,347.36,347.43,217068 +1698683400,347.42,347.99,346.76,346.86,188416 +1698684300,346.85,347.32,346.55,347.02,276036 +1698685200,347.02,347.45,346.8,347.11,168888 +1698686100,347.12,348.81,347.06,348.63,252127 +1698687000,348.68,349.05,348.21,348.695,221527 +1698687900,348.71,349.41,348.54,349.33,173434 +1698688800,349.33,349.45,348.94,348.98,216127 +1698689700,348.96,349.19,348.68,348.85,168445 +1698690600,348.87,349.7,348.87,349.64,135804 +1698691500,349.65,349.935,349.35,349.58,208249 +1698692400,349.6,350.04,349.2,349.74,317449 +1698693300,349.745,350.44,349.59,349.86,284706 +1698694200,349.87,350.02,349.53,349.68,237542 +1698695100,349.68,349.7,349.005,349.17,695410 +1698759000,349.23,349.45,346.96,347.13,626366 +1698759900,347.12,347.69,346.63,347.33,333464 +1698760800,347.31,348.89,346.87,348.44,452222 +1698761700,348.45,349.14,348.32,348.71,215775 +1698762600,348.67,349.065,347.43,349,293469 +1698763500,348.92,349.54,348.53,349.18,250011 +1698764400,349.25,349.58,348.75,349.16,141098 +1698765300,349.18,349.205,348.22,348.265,143292 +1698766200,348.285,349.05,348.03,348.295,174547 +1698767100,348.33,349.12,347.97,349.12,176678 +1698768000,349.06,349.16,348.15,348.16,186254 +1698768900,348.22,348.74,348.03,348.68,272446 +1698769800,348.69,349.73,348.1,349.43,319816 +1698770700,349.42,349.74,349.2,349.63,188165 +1698771600,349.64,349.855,349.09,349.45,322542 +1698772500,349.46,349.82,349.22,349.55,187604 +1698773400,349.58,350.6,349.54,350.33,247061 +1698774300,350.32,350.77,350.06,350.63,185866 +1698775200,350.655,350.86,350.34,350.359,178163 +1698776100,350.38,350.57,349.79,349.79,181613 +1698777000,349.795,350.51,349.795,350.445,203949 +1698777900,350.41,350.92,350.24,350.79,191377 +1698778800,350.8,351.25,350.76,351.01,230180 +1698779700,350.96,351.13,350.585,350.855,202358 +1698780600,350.82,350.84,350.42,350.78,255904 +1698781500,350.775,351.16,350.49,350.9,805299 +1698845400,351.71,352.89,351.62,352.73,475713 +1698846300,352.77,353.2,352.32,352.36,469850 +1698847200,352.44,353.24,351.94,352.66,408054 +1698848100,352.69,354.58,352.69,354.4,631396 +1698849000,354.45,354.729,354.15,354.63,298705 +1698849900,354.67,354.82,353.99,354.19,301480 +1698850800,354.185,354.66,353.62,353.88,292915 +1698851700,353.87,353.93,353.22,353.41,170123 +1698852600,353.41,353.63,353.08,353.61,121300 +1698853500,353.61,354.11,353.43,353.88,154932 +1698854400,353.9,354.01,353.56,353.61,184156 +1698855300,353.62,353.7,353.23,353.54,87749 +1698856200,353.53,353.93,352.73,353.04,170671 +1698857100,353.02,353.49,352.93,353.27,123260 +1698858000,353.3,354.03,353.02,353.89,139133 +1698858900,353.88,354.01,353.37,353.57,182550 +1698859800,353.58,353.87,353.16,353.78,113151 +1698860700,353.775,353.87,353.285,353.74,159467 +1698861600,353.8,354.6,353.27,353.28,357510 +1698862500,353.28,354.15,352.95,353.96,275476 +1698863400,353.94,355.45,352.62,353.16,1051043 +1698864300,353.15,355.43,352.65,355.05,843355 +1698865200,355.08,356.74,355.04,355.85,842380 +1698866100,355.86,357.225,355.74,356.8,592559 +1698867000,356.78,357.47,356.65,357.05,580310 +1698867900,357.045,357.525,356.85,357.09,874908 +1698931800,361.54,362.3,361.14,361.89,781063 +1698932700,361.875,361.92,361.06,361.43,524540 +1698933600,361.43,361.82,360.3,360.55,378243 +1698934500,360.58,361.9,360.44,361.73,328437 +1698935400,361.73,362.21,361.31,362.1,290299 +1698936300,362.11,362.61,361.91,362.47,242286 +1698937200,362.475,362.76,362.07,362.17,367564 +1698938100,362.15,362.49,361.78,362.02,382478 +1698939000,362.03,362.54,361.8,362.3,266798 +1698939900,362.31,362.42,361.71,362.01,187072 +1698940800,362.02,362.16,361.68,362.03,123518 +1698941700,362.06,362.14,361.6,362.01,145369 +1698942600,362.04,362.55,361.8,362.45,133245 +1698943500,362.46,362.7,362.24,362.32,227610 +1698944400,362.33,362.88,362.09,362.85,206628 +1698945300,362.865,363.02,362.59,362.79,190437 +1698946200,362.8,363.2,362.8,363.1,224097 +1698947100,363.105,363.46,362.99,363.28,217468 +1698948000,363.31,363.32,362.9,363.13,170083 +1698948900,363.15,363.38,363.13,363.29,111463 +1698949800,363.29,363.61,363.11,363.5,123203 +1698950700,363.5,363.55,363.19,363.43,133679 +1698951600,363.41,363.6,363.14,363.59,191449 +1698952500,363.59,363.65,363.29,363.29,169190 +1698953400,363.3,363.68,363.24,363.37,262318 +1698954300,363.37,363.6,363.25,363.47,779429 +1699018200,364.75,365.82,364.51,365.78,527381 +1699019100,365.83,366.88,365.77,366.55,508919 +1699020000,366.6,367.37,365.67,365.78,474818 +1699020900,365.79,366.33,364.79,365.36,331220 +1699021800,365.3,365.96,365.05,365.44,278950 +1699022700,365.46,366.28,365.22,366.21,236178 +1699023600,366.22,366.46,365.575,366.02,197025 +1699024500,366.02,366.345,365.85,366,143978 +1699025400,366.11,366.93,366.01,366.87,221042 +1699026300,366.85,367.28,366.76,366.97,254758 +1699027200,366.98,367.44,366.79,367.38,120459 +1699028100,367.37,368.12,367.36,367.93,380205 +1699029000,367.93,368.19,367.9,367.96,201108 +1699029900,367.965,368.12,367.82,368.02,135452 +1699030800,368.02,368.19,367.67,367.69,121352 +1699031700,367.68,367.97,367.3,367.57,169874 +1699032600,367.57,367.92,367.4,367.43,137873 +1699033500,367.43,368.42,367.39,368.13,194203 +1699034400,368.11,368.16,367.61,368.11,90663 +1699035300,368.13,368.48,367.98,368.479,110306 +1699036200,368.48,368.73,368.17,368.55,166836 +1699037100,368.6,368.76,368.43,368.66,139886 +1699038000,368.67,369.02,368.34,368.71,269401 +1699038900,368.725,368.73,368.09,368.25,163171 +1699039800,368.22,368.31,367.94,368.065,286353 +1699040700,368.06,368.07,367.71,367.76,703369 +1699281000,368.49,369.78,368.47,368.83,498405 +1699281900,368.86,369.16,368.34,368.79,276629 +1699282800,368.83,369.09,368.02,368.06,288257 +1699283700,368.07,369.05,368.07,368.69,269450 +1699284600,368.74,369.505,368.55,369.15,209280 +1699285500,369.17,369.18,368.62,368.92,153937 +1699286400,368.92,369.38,368.8,369.17,165069 +1699287300,369.16,369.32,368.845,368.89,130652 +1699288200,368.92,368.98,368.52,368.55,127243 +1699289100,368.55,369.08,368.25,368.99,201402 +1699290000,368.98,368.99,368.44,368.52,100303 +1699290900,368.52,368.57,368.19,368.47,145530 +1699291800,368.47,368.62,368.291,368.37,104710 +1699292700,368.34,368.53,367.95,368.53,259529 +1699293600,368.51,368.53,367.67,367.78,181325 +1699294500,367.75,367.87,366.9,367.3,357971 +1699295400,367.27,367.9,367.16,367.77,203208 +1699296300,367.76,367.77,367.31,367.66,174517 +1699297200,367.7,367.75,367.02,367.18,220965 +1699298100,367.16,367.78,367.15,367.77,137796 +1699299000,367.76,368.48,367.67,368.37,234342 +1699299900,368.37,368.65,368.23,368.57,182156 +1699300800,368.59,368.75,368.3,368.48,169937 +1699301700,368.51,368.64,368.34,368.54,144764 +1699302600,368.55,368.67,368.27,368.45,187313 +1699303500,368.43,369.29,368.35,369.22,527735 +1699367400,370.27,370.56,369.05,370.02,657152 +1699368300,369.99,370.95,369.5,370.82,415442 +1699369200,370.82,371.34,370.23,370.751,539647 +1699370100,370.74,371.92,370.49,371.8,364849 +1699371000,371.795,372.45,371.72,372.37,269900 +1699371900,372.37,373.185,372.27,372.96,372994 +1699372800,372.98,373.1,372.61,372.86,268177 +1699373700,372.85,372.98,372.64,372.93,167898 +1699374600,372.93,373.35,372.85,373.09,250196 +1699375500,373.09,373.13,372.21,372.68,281426 +1699376400,372.69,372.69,372.07,372.3,190301 +1699377300,372.31,372.36,371.85,371.99,228571 +1699378200,372,372.49,371.6,372.4,262548 +1699379100,372.41,372.73,372.13,372.63,127632 +1699380000,372.63,373.15,372.49,373.05,176100 +1699380900,373.04,373.34,372.94,373.08,196774 +1699381800,373.07,373.38,373.055,373.15,148591 +1699382700,373.14,373.47,373.05,373.3,263863 +1699383600,373.31,373.56,373.16,373.28,169096 +1699384500,373.27,373.49,373.25,373.37,92172 +1699385400,373.38,373.575,372.84,372.99,178109 +1699386300,373,373.24,372.82,372.95,185854 +1699387200,372.96,373.08,372.54,372.97,218404 +1699388100,372.98,373.26,372.76,373.21,245860 +1699389000,373.22,373.47,373.18,373.38,217576 +1699389900,373.385,373.45,372.19,372.7,1073418 +1699453800,373.08,373.73,372.77,373.03,547979 +1699454700,373.04,373.78,372.95,373.1,301357 +1699455600,373.11,373.23,372.12,372.56,285164 +1699456500,372.56,372.6,371.89,372.14,273574 +1699457400,372.14,372.41,371.78,372.28,261079 +1699458300,372.25,372.41,371.83,371.97,171866 +1699459200,371.99,372.31,371.81,372.29,195158 +1699460100,372.29,372.56,371.68,372.05,269843 +1699461000,372.04,372.46,371.92,372.41,273135 +1699461900,372.42,372.6,371.81,371.82,180096 +1699462800,371.85,371.91,370.62,371.125,373007 +1699463700,371.12,371.47,371.01,371.31,96614 +1699464600,371.28,371.73,371.06,371.68,114704 +1699465500,371.67,371.765,371.45,371.63,89982 +1699466400,371.6,372.3,371.41,371.91,313424 +1699467300,371.91,372.35,371.6,372.28,157734 +1699468200,372.33,372.52,372.23,372.47,129230 +1699469100,372.47,372.55,372.24,372.36,77697 +1699470000,372.37,372.905,372.22,372.7,150520 +1699470900,372.73,372.94,372.7,372.88,75702 +1699471800,372.9,373.04,372.46,372.82,157823 +1699472700,372.81,372.85,372.17,372.24,109193 +1699473600,372.26,372.55,372.24,372.51,138357 +1699474500,372.53,372.72,372.32,372.62,137401 +1699475400,372.61,373.22,372.36,373.08,235330 +1699476300,373.08,373.18,372.83,372.97,591209 +1699540200,373.65,374,372.72,373.06,402021 +1699541100,373.05,374.07,372.8,374.07,298741 +1699542000,374.08,374.33,372.4,373.11,388099 +1699542900,373.14,373.38,372.55,372.64,207614 +1699543800,372.64,373.02,372.23,372.97,321346 +1699544700,372.96,373.31,372.65,373.26,237513 +1699545600,373.23,374.11,373.21,374,280175 +1699546500,374,374.3,373.68,373.72,219449 +1699547400,373.73,373.93,373.6,373.895,178661 +1699548300,373.9,374.8,373.87,374.56,291770 +1699549200,374.56,374.58,373.68,373.81,160981 +1699550100,373.79,373.82,373.29,373.39,163504 +1699551000,373.37,373.6,373.08,373.27,132818 +1699551900,373.27,373.98,373.23,373.92,153241 +1699552800,373.91,373.96,371.25,372.93,908760 +1699553700,372.92,373.26,372.23,373.05,412333 +1699554600,373.04,373.43,372.28,372.48,262875 +1699555500,372.52,372.68,371.8,372.15,196201 +1699556400,372.13,372.13,370.77,371.12,475796 +1699557300,371.109,371.84,370.5,371.5,460911 +1699558200,371.46,371.72,370.2,370.39,347026 +1699559100,370.41,370.86,370.02,370.195,233769 +1699560000,370.17,370.38,369.65,370.22,354368 +1699560900,370.25,370.46,369.85,370.04,251773 +1699561800,370.03,370.28,369.65,369.7,263737 +1699562700,369.71,370.12,369.57,370.07,1117724 +1699626600,371.81,373.09,371.29,373.09,693959 +1699627500,373.08,373.29,372.81,373.02,602509 +1699628400,372.99,373.08,371.9,372.4,614727 +1699629300,372.39,372.67,371.69,371.98,398874 +1699630200,371.99,372.36,371.71,372.15,232159 +1699631100,372.09,372.93,372,372.93,226393 +1699632000,372.93,374.64,372.9,374.61,523793 +1699632900,374.63,374.735,374.35,374.45,319520 +1699633800,374.45,374.59,373.88,374.58,228969 +1699634700,374.58,374.81,374.36,374.79,214126 +1699635600,374.79,375.57,374.67,375.43,365520 +1699636500,375.44,375.64,375.39,375.46,208920 +1699637400,375.45,376.84,375.39,376.69,478862 +1699638300,376.68,376.91,376.38,376.54,369100 +1699639200,376.54,376.665,376.05,376.27,257373 +1699640100,376.25,377.07,376.06,376.86,348728 +1699641000,376.86,377.62,376.86,377.56,389993 +1699641900,377.56,377.64,377.26,377.4,254276 +1699642800,377.41,377.78,377.26,377.69,210682 +1699643700,377.7,377.8,377.5,377.69,184271 +1699644600,377.72,377.92,377.42,377.77,196506 +1699645500,377.76,377.93,377.59,377.66,242861 +1699646400,377.67,377.86,377.59,377.81,184491 +1699647300,377.78,378.26,377.675,378.21,272219 +1699648200,378.19,378.36,377.94,378.34,373139 +1699649100,378.33,378.54,378.15,378.39,1752085 +1699885800,376.79,377.02,375.695,375.73,848695 +1699886700,375.76,376.11,375.24,375.85,582316 +1699887600,375.83,376.67,375.57,376.62,590079 +1699888500,376.61,376.73,376.08,376.62,404077 +1699889400,376.64,376.94,376.47,376.82,289872 +1699890300,376.81,377.26,376.63,376.95,328807 +1699891200,376.95,377.56,376.86,377.55,266914 +1699892100,377.54,377.76,377.08,377.75,276133 +1699893000,377.74,378.06,377.49,377.92,232878 +1699893900,377.87,378.28,377.78,377.8,253765 +1699894800,377.79,377.96,377.06,377.4,244797 +1699895700,377.39,377.71,377.12,377.41,221091 +1699896600,377.44,377.63,377.17,377.48,148520 +1699897500,377.45,377.515,377.13,377.51,182402 +1699898400,377.49,377.52,377.14,377.48,135118 +1699899300,377.45,377.695,377.01,377.15,151193 +1699900200,377.17,377.8,377.01,377.79,117182 +1699901100,377.81,378.07,377.475,377.53,111951 +1699902000,377.53,377.88,377.32,377.86,119006 +1699902900,377.85,378.16,377.67,378.15,126530 +1699903800,378.16,378.22,377.83,378.14,173427 +1699904700,378.16,378.245,377.63,377.81,150259 +1699905600,377.81,377.95,377.46,377.9,139979 +1699906500,377.89,378.08,377.68,377.86,153051 +1699907400,377.865,377.885,377.52,377.58,213770 +1699908300,377.6,377.84,377.11,377.25,865724 +1699972200,383.7,384.71,383.18,384.69,1653073 +1699973100,384.71,385.01,384.12,384.89,823223 +1699974000,384.875,385.5,384.66,384.94,625489 +1699974900,384.94,385.49,384.57,385.409,527240 +1699975800,385.4,385.8,385.33,385.66,419959 +1699976700,385.67,385.86,384.88,385,327246 +1699977600,385.01,385.59,384.95,385.57,243181 +1699978500,385.56,385.63,384.89,385.09,293160 +1699979400,385.09,385.26,384.77,385.24,249027 +1699980300,385.24,385.3,384.26,384.4,337797 +1699981200,384.41,384.79,384.18,384.45,333556 +1699982100,384.46,384.61,384.26,384.33,233254 +1699983000,384.34,384.87,384.28,384.83,229416 +1699983900,384.82,385.28,384.82,385.21,217205 +1699984800,385.24,385.39,385.04,385.05,257732 +1699985700,385.06,385.34,385.03,385.31,199514 +1699986600,385.31,385.52,384.92,385,226449 +1699987500,384.99,385.18,384.63,384.64,256693 +1699988400,384.64,384.64,383.91,384.41,364040 +1699989300,384.41,384.76,384.26,384.72,203879 +1699990200,384.73,385.26,384.72,385.13,228035 +1699991100,385.14,385.66,385.14,385.555,321482 +1699992000,385.55,386.09,385.45,386.07,355656 +1699992900,386.06,386.26,385.66,386.04,342175 +1699993800,386.05,386.18,385.83,385.97,305182 +1699994700,385.96,386.02,384.91,385.31,1274099 +1700058600,387.24,387.64,386.71,386.96,790450 +1700059500,386.98,387.02,386,386.31,584226 +1700060400,386.28,386.68,386.07,386.46,445488 +1700061300,386.45,387.4,386.38,386.79,397705 +1700062200,386.81,387.15,386.36,387.03,424752 +1700063100,387.03,387.74,387.01,387.33,326715 +1700064000,387.33,387.52,386.7,387.04,287157 +1700064900,387.05,387.42,386.98,387.26,217448 +1700065800,387.27,387.27,386,386.15,260167 +1700066700,386.19,386.62,385.7,385.83,365713 +1700067600,385.85,386.16,385.49,385.81,229654 +1700068500,385.81,386.04,385.56,386.02,203774 +1700069400,386,386.28,385.69,385.85,202693 +1700070300,385.84,386.1,385.56,385.64,180964 +1700071200,385.63,385.68,384.44,384.49,509963 +1700072100,384.49,385.49,384.23,385.48,390082 +1700073000,385.48,385.97,385.33,385.88,268453 +1700073900,385.9,386.08,385.77,386.08,182330 +1700074800,386.09,386.25,385.99,386.05,148167 +1700075700,386.08,386.35,385.33,386.32,204439 +1700076600,386.32,386.57,386.12,386.23,191232 +1700077500,386.25,386.265,385.8,386.12,158740 +1700078400,386.13,386.21,385.66,386.03,168234 +1700079300,386.025,386.15,385.45,385.77,236607 +1700080200,385.79,386.17,385.72,385.835,190190 +1700081100,385.84,385.96,385.22,385.64,963733 +1700145000,384.84,384.94,384.21,384.9,1112416 +1700145900,384.9,385.98,384.85,385.78,420273 +1700146800,385.78,386.17,385.28,385.52,346906 +1700147700,385.52,385.769,384.74,385.41,282167 +1700148600,385.46,385.87,383.97,384.39,454804 +1700149500,384.44,385.14,384.08,384.51,277590 +1700150400,384.53,384.81,384.14,384.75,295510 +1700151300,384.71,384.84,383.85,383.91,384804 +1700152200,383.91,384.3,383.56,384.07,440037 +1700153100,384.08,384.84,384.07,384.6,254291 +1700154000,384.61,385.31,384.47,385.14,318957 +1700154900,385.13,385.52,384.96,385.45,248556 +1700155800,385.44,386.09,385.3,385.86,249116 +1700156700,385.85,385.93,385.4,385.64,236016 +1700157600,385.65,385.72,384.91,385.09,261315 +1700158500,385.09,385.44,384.72,385.25,178808 +1700159400,385.26,385.44,384.84,384.98,155817 +1700160300,384.96,385.01,384.39,384.79,261591 +1700161200,384.79,385.23,384.62,385.1,234046 +1700162100,385.1,385.29,384.81,384.95,205735 +1700163000,384.94,385.63,384.89,385.6,194416 +1700163900,385.61,385.87,385.09,385.51,370337 +1700164800,385.51,385.56,385.25,385.26,212494 +1700165700,385.25,385.53,385.19,385.44,264781 +1700166600,385.45,385.95,385.32,385.93,382074 +1700167500,385.92,386.19,385.62,385.96,1278284 +1700231400,385.18,385.44,384.44,384.66,842170 +1700232300,384.67,385.62,384.57,385.48,370674 +1700233200,385.48,385.48,384.35,384.74,385883 +1700234100,384.745,385.53,384.64,385.37,259435 +1700235000,385.355,385.44,384.88,385,146695 +1700235900,385.03,385.4,384.56,385.19,169929 +1700236800,385.181,385.32,384.29,384.88,176164 +1700237700,384.87,385.17,384.68,385.05,155855 +1700238600,385.11,385.425,384.91,385.34,148946 +1700239500,385.34,385.625,385.05,385.62,146187 +1700240400,385.62,386.04,385.48,385.88,192094 +1700241300,385.89,385.955,385.25,385.35,193078 +1700242200,385.37,385.72,385.27,385.68,146366 +1700243100,385.68,385.93,385.49,385.93,108508 +1700244000,385.925,386.44,385.8,386.41,181289 +1700244900,386.43,386.48,386.2,386.26,146327 +1700245800,386.26,386.59,386.26,386.32,173034 +1700246700,386.32,386.37,385.95,386.35,196815 +1700247600,386.35,387.07,386.34,386.77,293237 +1700248500,386.77,386.99,386.44,386.52,154101 +1700249400,386.51,386.65,386.06,386.32,188506 +1700250300,386.32,386.39,386.04,386.36,149668 +1700251200,386.38,386.46,386.11,386.32,201122 +1700252100,386.3,386.8,386.2,386.32,262912 +1700253000,386.31,386.37,385.46,385.58,494521 +1700253900,385.58,386.19,385.41,386.07,688513 +1700490600,386.05,388.17,386.05,387.68,661494 +1700491500,387.66,388.52,387.36,388.48,392233 +1700492400,388.5,388.65,387.8,387.92,382182 +1700493300,387.98,388.1,387.1,387.63,243928 +1700494200,387.64,387.92,387.22,387.78,208530 +1700495100,387.8,388.59,387.63,388.59,191458 +1700496000,388.59,389.02,388.59,388.72,438648 +1700496900,388.74,389,388.63,388.85,205465 +1700497800,388.86,389.09,388.74,388.99,176750 +1700498700,388.99,388.99,388.62,388.9,163202 +1700499600,388.92,389.35,388.67,389.31,211226 +1700500500,389.29,389.36,389.01,389.05,124912 +1700501400,389.06,389.15,388.83,389,138829 +1700502300,388.97,389.04,388.85,388.87,140248 +1700503200,388.86,390.37,388.83,390.09,691147 +1700504100,390.1,390.42,389.89,390.32,380572 +1700505000,390.32,390.4,390.13,390.29,223848 +1700505900,390.29,390.4,390.14,390.31,151184 +1700506800,390.31,390.45,390.02,390.11,152874 +1700507700,390.1,390.48,390.05,390.29,221475 +1700508600,390.31,390.76,390.31,390.69,272056 +1700509500,390.68,390.95,390.68,390.9,272498 +1700510400,390.86,391.41,390.79,391.38,331871 +1700511300,391.37,391.38,390.935,391.17,267222 +1700512200,391.15,391.2,390.98,391.1,242305 +1700513100,391.1,391.11,390.425,390.75,1474055 +1700577000,389.01,389.23,388.24,388.84,566090 +1700577900,388.85,388.94,388.285,388.38,401010 +1700578800,388.37,388.8,388.15,388.37,281947 +1700579700,388.36,388.53,386.83,386.94,408737 +1700580600,386.95,387.32,386.7,387.19,344720 +1700581500,387.19,387.47,387.02,387.33,234024 +1700582400,387.32,387.43,386.95,387.19,202859 +1700583300,387.2,387.58,387.12,387.46,178142 +1700584200,387.43,387.52,387.02,387.25,151967 +1700585100,387.24,387.81,387.24,387.775,221754 +1700586000,387.78,387.94,387.6,387.89,105572 +1700586900,387.89,388.1,387.7,388.03,136228 +1700587800,388.05,388.18,387.93,388,128711 +1700588700,388.02,388.49,388.02,388.4,144357 +1700589600,388.4,388.42,387.64,387.7,157604 +1700590500,387.7,387.82,387.32,387.6,148804 +1700591400,387.61,388.08,387.47,387.96,105408 +1700592300,387.98,388.335,387.9,388.11,134846 +1700593200,388.11,388.38,387.71,388.3,198350 +1700594100,388.31,388.5,387.94,388.09,111852 +1700595000,388.07,388.16,387.83,388.1,107815 +1700595900,388.11,388.39,387.91,388.37,249966 +1700596800,388.35,388.73,388.31,388.37,242307 +1700597700,388.37,388.59,388.3,388.5,180061 +1700598600,388.51,388.55,388.05,388.15,254831 +1700599500,388.15,388.51,388.09,388.43,1147438 +1700663400,390.57,393.07,390.57,392.33,1175020 +1700664300,392.33,392.44,389.745,390.5,893309 +1700665200,390.5,390.62,389.29,389.73,588890 +1700666100,389.75,390.49,389.04,390.38,479256 +1700667000,390.39,391.29,390.35,390.84,346929 +1700667900,390.85,390.93,389.55,389.9,271888 +1700668800,389.87,390.67,389.75,390.5,294680 +1700669700,390.51,390.59,390.06,390.45,182147 +1700670600,390.46,390.79,390.36,390.77,182698 +1700671500,390.77,390.96,390.5,390.91,166955 +1700672400,390.9,391.34,390.73,390.74,210874 +1700673300,390.73,391.19,390.68,390.98,153778 +1700674200,390.98,391.04,390.39,390.49,141196 +1700675100,390.48,390.72,390.31,390.64,126260 +1700676000,390.63,391.25,390.54,391.19,108879 +1700676900,391.2,391.34,390.83,391.31,145548 +1700677800,391.33,391.41,390.96,390.99,149510 +1700678700,391.01,391.18,390.91,391.09,147802 +1700679600,391.07,391.32,390.93,390.95,166222 +1700680500,390.95,391.22,390.87,390.98,141100 +1700681400,390.97,390.97,389.2,389.87,455313 +1700682300,389.86,390.3,389.5,390.231,287625 +1700683200,390.2,390.35,390.09,390.28,368267 +1700684100,390.31,390.43,390,390.27,284486 +1700685000,390.27,390.38,390.095,390.13,235419 +1700685900,390.14,390.3,389.97,390.04,601450 +1700836200,389.65,390.25,389,389.32,416596 +1700837100,389.36,389.77,389.12,389.6,194261 +1700838000,389.61,389.85,389.05,389.1,216255 +1700838900,389.09,389.29,388.73,388.84,259664 +1700839800,388.84,389.21,388.76,388.96,174459 +1700840700,388.99,389.1,388.5,389.02,160093 +1700841600,389.02,389.21,388.85,389.11,95200 +1700842500,389.09,389.25,389,389.18,99152 +1700843400,389.17,389.35,388.95,389.24,114281 +1700844300,389.27,389.54,389.27,389.39,85358 +1700845200,389.38,389.47,389.27,389.42,79375 +1700846100,389.42,389.51,389.2,389.3,90035 +1700847000,389.29,389.39,389.05,389.05,80438 +1700847900,389.06,389.5,389.06,389.5,307636 +1701095400,389,389.91,388.29,389.021,698082 +1701096300,389.07,389.22,388.63,389.21,270041 +1701097200,389.22,390.2,389.21,389.71,379141 +1701098100,389.71,389.73,388.98,389.35,222040 +1701099000,389.38,390.19,389.38,390.05,289812 +1701099900,390.04,390.24,389.79,389.99,201184 +1701100800,389.98,389.98,389.16,389.36,197441 +1701101700,389.36,389.67,389.22,389.66,102071 +1701102600,389.67,390.21,389.52,389.95,194702 +1701103500,389.94,390.57,389.91,390.32,165138 +1701104400,390.33,390.64,390.16,390.58,138258 +1701105300,390.58,390.6,390.29,390.45,181965 +1701106200,390.46,390.66,390.34,390.62,171197 +1701107100,390.64,390.81,390.47,390.745,119046 +1701108000,390.745,391.13,390.615,391.12,221301 +1701108900,391.13,391.14,390.45,390.61,155392 +1701109800,390.6,390.71,390.32,390.34,141967 +1701110700,390.34,390.52,390.08,390.27,122527 +1701111600,390.285,390.39,390.09,390.2,126086 +1701112500,390.18,390.19,389.81,389.96,104070 +1701113400,389.97,390.03,388.95,389.26,202646 +1701114300,389.25,389.61,389.06,389.609,205299 +1701115200,389.6,389.7,389.48,389.49,199212 +1701116100,389.49,389.97,389.46,389.93,169439 +1701117000,389.93,390.13,389.835,389.87,240541 +1701117900,389.86,389.88,388.98,389.13,1062401 +1701181800,388.41,389.23,388.16,388.28,518307 +1701182700,388.27,388.81,388.05,388.26,372750 +1701183600,388.23,389.055,388.21,388.66,274337 +1701184500,388.66,389,388.64,388.7,119727 +1701185400,388.68,390.21,388.36,390.08,484365 +1701186300,390.085,390.1,388.89,389.34,268747 +1701187200,389.35,389.7,389.08,389.49,153067 +1701188100,389.48,390.16,389.3,390.03,165948 +1701189000,390.04,390.78,389.99,390.7,173406 +1701189900,390.71,390.73,390.22,390.36,236574 +1701190800,390.38,390.47,390.05,390.22,148283 +1701191700,390.21,390.36,390.04,390.05,149636 +1701192600,390.06,390.065,389.44,389.63,169575 +1701193500,389.62,389.75,389.23,389.61,138884 +1701194400,389.62,389.63,388.38,388.58,377812 +1701195300,388.58,389.16,388.3,389.11,167325 +1701196200,389.09,389.28,388.95,389.14,104334 +1701197100,389.15,389.39,389.02,389.1,142360 +1701198000,389.11,389.26,388.84,388.86,117556 +1701198900,388.83,389.23,388.83,388.99,95113 +1701199800,389,389.44,388.69,389.34,159088 +1701200700,389.34,389.71,389.24,389.55,171837 +1701201600,389.56,389.58,389.165,389.25,110835 +1701202500,389.24,389.31,388.81,389.18,238095 +1701203400,389.17,389.58,389.17,389.53,321900 +1701204300,389.53,390.31,389.53,390.21,824033 +1701268200,392.69,394.14,392.68,393.75,611808 +1701269100,393.78,394.12,393.66,393.82,288694 +1701270000,393.83,394.03,391.81,391.95,637967 +1701270900,391.96,391.97,391.18,391.77,396413 +1701271800,391.75,392.14,391.29,391.63,222922 +1701272700,391.61,392.34,391.31,392.02,229347 +1701273600,392.02,392.07,390.69,390.77,252542 +1701274500,390.79,390.87,390.08,390.22,338126 +1701275400,390.22,390.65,389.91,390.53,208233 +1701276300,390.52,390.83,390.37,390.76,158534 +1701277200,390.76,391,390.44,390.94,107023 +1701278100,390.94,391.31,390.88,391.27,106496 +1701279000,391.29,391.42,391.21,391.28,103416 +1701279900,391.27,391.47,391.2,391.34,116114 +1701280800,391.35,391.54,390.88,390.89,194753 +1701281700,390.9,391.275,390.749,391.25,136835 +1701282600,391.25,391.25,390.54,390.93,97196 +1701283500,390.91,391.15,390.88,390.98,71209 +1701284400,390.965,391.115,390.56,390.97,193874 +1701285300,390.96,391.17,390.71,390.78,122283 +1701286200,390.78,390.785,390,390.335,183537 +1701287100,390.31,390.72,390.29,390.69,103514 +1701288000,390.69,390.72,390.23,390.23,125922 +1701288900,390.26,390.31,389.55,389.66,190675 +1701289800,389.65,389.84,389.46,389.82,169392 +1701290700,389.83,389.87,389.52,389.76,540616 +1701354600,390.08,390.55,388.36,388.91,612689 +1701355500,388.9,388.99,388.01,388.73,439813 +1701356400,388.75,388.79,387.37,388.655,279775 +1701357300,388.66,389.3,388.06,388.08,459623 +1701358200,388.09,388.49,386.75,387.11,350692 +1701359100,387.12,387.38,386.46,387.37,273362 +1701360000,387.36,387.63,386.75,387.19,242092 +1701360900,387.18,387.33,386.68,386.75,179747 +1701361800,386.76,386.85,386.37,386.57,178954 +1701362700,386.58,386.78,386.04,386.07,187532 +1701363600,386.08,386.85,385.93,386.81,159709 +1701364500,386.78,386.82,386.28,386.35,101502 +1701365400,386.33,386.94,386.29,386.89,132476 +1701366300,386.87,387.17,386.8,387,120387 +1701367200,386.99,386.99,386.18,386.24,134196 +1701368100,386.25,386.54,386.125,386.14,117166 +1701369000,386.14,386.59,385.82,386.21,125653 +1701369900,386.22,386.31,385.87,386.3,134078 +1701370800,386.29,386.85,386.27,386.82,150315 +1701371700,386.82,387,386.57,386.59,151409 +1701372600,386.6,387.26,386.46,387.23,137759 +1701373500,387.23,387.58,387.17,387.48,186544 +1701374400,387.5,387.51,386.64,386.76,297876 +1701375300,386.73,386.79,386.16,386.48,191315 +1701376200,386.475,387.57,386.43,387.57,315287 +1701377100,387.555,389.1,387.12,388.82,1612937 +1701441000,387.75,387.82,386.33,387.75,429461 +1701441900,387.73,387.99,387.16,387.3,239781 +1701442800,387.27,388.46,387.15,387.3,404987 +1701443700,387.32,387.42,386.29,386.46,399333 +1701444600,386.44,387.34,386.08,387.18,275087 +1701445500,387.19,387.35,386.96,387.275,155616 +1701446400,387.31,388.86,386.55,388.78,759122 +1701447300,388.76,388.94,387.68,388.41,341715 +1701448200,388.43,389.52,387.82,389.37,549316 +1701449100,389.32,389.77,388.51,389.18,430240 +1701450000,389.19,389.57,389.03,389.42,240479 +1701450900,389.41,389.89,388.85,389.85,250465 +1701451800,389.85,390.18,389.49,390.07,174719 +1701452700,390.06,390.54,390.04,390.265,208436 +1701453600,390.29,390.36,389.62,389.85,281049 +1701454500,389.845,390.13,389.56,389.57,167065 +1701455400,389.58,389.73,389.01,389.44,177626 +1701456300,389.42,389.5,389.14,389.21,84224 +1701457200,389.23,389.66,389.1,389.62,137574 +1701458100,389.56,389.865,389.34,389.79,126212 +1701459000,389.78,389.94,389.52,389.75,95695 +1701459900,389.73,390.12,389.57,390.11,127361 +1701460800,390.1,390.18,389.41,389.83,156254 +1701461700,389.825,390.1,389.675,390.1,150265 +1701462600,390.1,390.19,389.74,389.79,229917 +1701463500,389.77,390.25,389.49,389.97,607628 +1701700200,386.1,386.42,385.34,385.41,630571 +1701701100,385.42,385.96,385.13,385.54,481850 +1701702000,385.51,386.29,385.25,385.32,383015 +1701702900,385.34,385.37,383.25,383.42,927027 +1701703800,383.42,383.67,382.92,383.29,614907 +1701704700,383.29,383.41,382.66,383.05,326602 +1701705600,383.04,383.36,382.85,383.31,227235 +1701706500,383.3,383.85,383.22,383.85,248072 +1701707400,383.84,384.21,383.63,384.05,213363 +1701708300,384.05,385.285,384.05,385.19,379391 +1701709200,385.2,385.3,384.97,385.27,284341 +1701710100,385.27,385.79,385.175,385.48,241474 +1701711000,385.49,386.08,385.46,385.96,245460 +1701711900,385.97,386.19,385.82,386.08,190956 +1701712800,386.09,386.1,385.66,385.7,178621 +1701713700,385.69,385.83,385.04,385.05,173479 +1701714600,385.04,385.47,384.96,385.19,181464 +1701715500,385.18,385.39,385.08,385.1,146519 +1701716400,385.1,385.25,384.45,385.18,254552 +1701717300,385.21,385.38,385.12,385.24,124337 +1701718200,385.24,385.55,385.02,385.36,277134 +1701719100,385.34,385.44,385.06,385.18,169613 +1701720000,385.19,385.37,384.85,384.88,231345 +1701720900,384.89,385.41,384.74,385.41,177145 +1701721800,385.41,386.06,385.26,386.01,420471 +1701722700,386.015,386.59,385.88,386.27,1092686 +1701786600,384.38,385.77,384.21,385.63,453483 +1701787500,385.63,386.15,385.01,385.9,352581 +1701788400,385.9,387.71,385.83,387.05,615099 +1701789300,387.05,387.92,386.22,386.83,331713 +1701790200,386.84,387.83,386.74,387.7,238569 +1701791100,387.77,388.49,387.76,388.28,362001 +1701792000,388.28,388.5,387.43,387.51,225951 +1701792900,387.52,387.54,386.03,386.48,381194 +1701793800,386.48,386.97,386.45,386.72,99099 +1701794700,386.71,387.11,385.4,386.27,178845 +1701795600,386.3,386.96,386.27,386.78,109112 +1701796500,386.78,386.89,386.16,386.695,156793 +1701797400,386.72,386.75,385.47,385.65,135825 +1701798300,385.63,386.4,385.29,386.38,139455 +1701799200,386.36,386.48,385.95,386.32,128561 +1701800100,386.325,386.84,386.21,386.44,114696 +1701801000,386.45,386.65,386.07,386.48,131250 +1701801900,386.48,386.5,386.1,386.36,111458 +1701802800,386.37,386.77,386.02,386.66,117862 +1701803700,386.66,387.12,386.63,386.83,140514 +1701804600,386.85,386.9,386.14,386.15,118054 +1701805500,386.15,387.08,386.14,387,155582 +1701806400,387,387.15,386.74,387.03,142051 +1701807300,387.03,387.22,386.86,386.92,99394 +1701808200,386.91,387.035,386.65,386.67,147060 +1701809100,386.68,387.31,386.63,387.3,775276 +1701873000,390.27,390.37,387.98,388.26,624882 +1701873900,388.27,388.8,388,388.27,302784 +1701874800,388.27,388.54,387.455,388.5,386708 +1701875700,388.48,388.83,386.52,387.01,426215 +1701876600,387.03,387.87,386.96,387.63,274749 +1701877500,387.605,388.19,387.605,387.92,234923 +1701878400,387.95,388.28,387.63,388.13,161515 +1701879300,388.14,388.15,387.14,387.31,183312 +1701880200,387.33,387.38,386.22,386.36,364909 +1701881100,386.34,387.5,386.31,387.49,255034 +1701882000,387.48,387.69,387.09,387.36,122843 +1701882900,387.31,387.4,386.89,386.99,119860 +1701883800,387,387.43,386.82,387.21,108804 +1701884700,387.26,387.28,386.24,386.329,142064 +1701885600,386.3,386.63,385.76,386.61,232345 +1701886500,386.62,386.73,386.15,386.56,207510 +1701887400,386.57,386.61,385.92,386.23,112723 +1701888300,386.23,386.8,386.17,386.71,91479 +1701889200,386.72,386.81,386.15,386.31,108154 +1701890100,386.31,386.62,386.055,386.17,130054 +1701891000,386.17,386.76,386.17,386.63,152111 +1701891900,386.63,386.78,386.28,386.3,107939 +1701892800,386.29,386.41,385.545,385.57,224451 +1701893700,385.58,385.72,385.13,385.31,373506 +1701894600,385.315,385.71,385.21,385.57,342486 +1701895500,385.58,385.63,384.7,385.015,914966 +1701959400,388.07,389.22,387.42,388.5,788693 +1701960300,388.51,388.56,386.96,387.42,466872 +1701961200,387.42,388.79,387.36,388.71,358106 +1701962100,388.71,389.58,388.63,389.46,366453 +1701963000,389.49,389.82,389.26,389.6,272577 +1701963900,389.59,389.71,389.23,389.59,182186 +1701964800,389.6,389.91,388.88,388.93,237763 +1701965700,388.92,388.98,387.99,388.92,354504 +1701966600,388.92,390.19,388.9,389.96,272594 +1701967500,389.97,390.315,389.93,390.285,206043 +1701968400,390.29,390.38,389.9,390,128936 +1701969300,390.01,391.06,389.99,390.84,566367 +1701970200,390.85,390.96,390.29,390.41,143725 +1701971100,390.38,390.75,390.3,390.47,128085 +1701972000,390.48,390.91,390.43,390.76,93471 +1701972900,390.76,390.76,390.12,390.29,128371 +1701973800,390.3,390.52,390.06,390.36,80892 +1701974700,390.36,390.55,390.21,390.52,65803 +1701975600,390.47,390.73,390.37,390.66,131497 +1701976500,390.67,391.27,390.6,391.08,263496 +1701977400,391.09,391.1,390.42,390.49,140480 +1701978300,390.46,390.6,390.215,390.23,109192 +1701979200,390.25,390.73,390.14,390.71,166982 +1701980100,390.7,390.91,390.59,390.65,185562 +1701981000,390.66,390.84,390.33,390.53,261950 +1701981900,390.52,390.83,390.37,390.58,865504 +1702045800,388.69,390.35,388.49,390.33,955813 +1702046700,390.36,390.4,389.24,389.69,514851 +1702047600,389.79,391.89,389.76,391.76,563881 +1702048500,391.79,392.5,391.74,392.15,386223 +1702049400,392.16,392.27,390.275,390.82,511739 +1702050300,390.8,392.39,390.6,392.32,349164 +1702051200,392.35,392.47,391.16,391.38,321599 +1702052100,391.39,391.39,390.43,391.03,400507 +1702053000,391.07,391.26,390,390.32,293334 +1702053900,390.33,390.74,390.19,390.42,199932 +1702054800,390.43,390.67,389.8,389.81,178102 +1702055700,389.87,391.28,389.53,391.09,265725 +1702056600,391.09,391.32,390.74,391.22,164837 +1702057500,391.19,391.45,391.1,391.4,141870 +1702058400,391.4,391.74,391.28,391.69,111406 +1702059300,391.68,391.83,391.23,391.65,94226 +1702060200,391.66,391.7,391.23,391.38,108549 +1702061100,391.37,391.87,391.34,391.84,79495 +1702062000,391.85,392.01,391.73,392.01,91078 +1702062900,392.02,392.24,391.935,392.15,153181 +1702063800,392.14,392.48,392.01,392.41,145392 +1702064700,392.42,392.63,392.29,392.5,172847 +1702065600,392.52,392.53,391.89,392.3,249478 +1702066500,392.3,392.45,392.03,392.39,234267 +1702067400,392.38,392.6,392.24,392.35,371538 +1702068300,392.34,392.45,392.06,392.15,727610 +1702305000,391.74,393.42,391.53,393.05,976952 +1702305900,393.07,393.81,392.89,393.69,497676 +1702306800,393.73,394.06,393.31,393.9,328572 +1702307700,393.9,393.97,393.32,393.36,276383 +1702308600,393.38,393.97,393.12,393.67,233711 +1702309500,393.66,394.66,393.66,394.121,264724 +1702310400,394.13,394.35,393.12,393.14,308385 +1702311300,393.13,393.79,393.05,393.49,223737 +1702312200,393.54,393.67,392.8,393.39,258157 +1702313100,393.46,393.81,393.2,393.77,110301 +1702314000,393.77,394.24,393.42,394.09,144409 +1702314900,394.08,394.43,393.9,394.4,128615 +1702315800,394.4,394.625,394.29,394.46,102290 +1702316700,394.46,394.78,394.46,394.73,121141 +1702317600,394.72,395.19,394.4,394.75,191202 +1702318500,394.75,395.32,394.75,395.24,105146 +1702319400,395.24,395.39,395.18,395.32,80780 +1702320300,395.32,395.74,395.26,395.52,150218 +1702321200,395.53,395.79,395.51,395.68,92226 +1702322100,395.68,395.68,395.27,395.53,99033 +1702323000,395.53,395.64,395.16,395.17,105303 +1702323900,395.17,395.33,395.1,395.27,85574 +1702324800,395.28,395.505,394.95,395.37,163477 +1702325700,395.38,395.52,395.02,395.11,110998 +1702326600,395.1,395.54,395.06,395.395,141669 +1702327500,395.39,395.68,395.25,395.54,494578 +1702391400,395.56,395.65,394.42,394.63,503774 +1702392300,394.58,396.11,394.57,396.11,312037 +1702393200,396.12,396.4,395.82,396.05,191223 +1702394100,396.03,396.68,396.01,396.14,169310 +1702395000,396.16,396.6,395.94,396.41,193949 +1702395900,396.42,396.879,396.11,396.85,133291 +1702396800,396.87,397.17,396.64,396.84,195128 +1702397700,396.84,397.32,396.73,396.83,138606 +1702398600,396.83,397.06,396.74,396.94,117617 +1702399500,396.94,397.13,396.48,396.59,118716 +1702400400,396.6,396.66,396.1,396.51,120056 +1702401300,396.505,396.75,396.46,396.7,71380 +1702402200,396.7,397.01,396.7,396.86,104050 +1702403100,396.89,396.97,396.55,396.85,120419 +1702404000,396.85,397.28,396.71,397.1,156276 +1702404900,397.09,397.23,396.85,397.02,100226 +1702405800,397.02,397.28,396.88,397.229,90703 +1702406700,397.22,397.725,397.22,397.63,222800 +1702407600,397.63,397.68,397.47,397.56,64579 +1702408500,397.57,397.78,397.51,397.69,113949 +1702409400,397.71,397.88,397.66,397.835,103094 +1702410300,397.83,398.1,397.8,398.06,149089 +1702411200,398.07,398.38,397.94,398.33,217859 +1702412100,398.34,398.51,398.23,398.43,154938 +1702413000,398.43,398.47,398.18,398.35,175863 +1702413900,398.34,398.79,398.245,398.77,811914 +1702477800,399.62,400.79,399.56,400.07,491621 +1702478700,400.08,400.12,399.37,399.68,285242 +1702479600,399.68,400.17,399.49,399.95,192971 +1702480500,399.94,400.32,399.92,400.09,176040 +1702481400,400.1,400.41,399.83,400.39,134849 +1702482300,400.38,400.56,399.91,400.11,126794 +1702483200,400.11,400.38,399.7,399.84,139477 +1702484100,399.83,399.98,399.41,399.6,156090 +1702485000,399.64,399.88,399.45,399.69,74998 +1702485900,399.685,399.77,399.35,399.43,85563 +1702486800,399.45,399.58,399.17,399.53,107260 +1702487700,399.52,399.67,399.44,399.51,57759 +1702488600,399.5,399.54,399.14,399.26,94875 +1702489500,399.25,399.42,399.15,399.24,88788 +1702490400,399.25,399.28,398.89,399.04,119258 +1702491300,399.05,399.1,398.84,398.95,83421 +1702492200,398.96,399.24,398.93,399.15,75336 +1702493100,399.16,399.52,399.15,399.17,163042 +1702494000,399.16,401.71,399.15,401.28,1034691 +1702494900,401.28,402.3,401.28,401.73,506164 +1702495800,401.75,403.67,401.13,403.31,822731 +1702496700,403.33,404,402.93,403.53,644990 +1702497600,403.54,404.36,403.03,403.03,735256 +1702498500,403.1,403.33,401.4,402.32,684182 +1702499400,402.32,403.26,401.99,403.14,463968 +1702500300,403.13,403.82,402.455,403.76,801790 +1702564200,404.97,405.96,404.76,405.8,660090 +1702565100,405.8,406.3,405.18,405.63,446665 +1702566000,405.62,405.66,404.55,404.94,541070 +1702566900,404.97,405.03,404.11,404.3,487767 +1702567800,404.31,404.75,403.66,403.96,360521 +1702568700,403.98,404.94,403.65,404.76,297386 +1702569600,404.77,404.88,403.2,403.24,363718 +1702570500,403.25,403.8,403.17,403.66,327483 +1702571400,403.7,403.96,403.12,403.84,243362 +1702572300,403.85,404.27,403.72,404.03,156696 +1702573200,404.01,404.53,403.93,404.505,149444 +1702574100,404.5,404.75,404.1,404.74,143321 +1702575000,404.72,404.84,404.48,404.71,156870 +1702575900,404.73,404.94,402.93,402.95,300421 +1702576800,402.96,402.97,402,402.16,401101 +1702577700,402.18,402.26,401.66,401.69,352807 +1702578600,401.7,402.17,401.65,401.91,181539 +1702579500,401.9,401.95,400.34,401.31,421219 +1702580400,401.29,402.06,401.28,401.91,299508 +1702581300,401.89,402.68,401.88,402.66,180589 +1702582200,402.66,402.85,402.34,402.67,227818 +1702583100,402.68,403.05,402.63,402.94,160944 +1702584000,402.94,403.085,402.72,402.83,264027 +1702584900,402.815,403.18,402.73,402.82,197022 +1702585800,402.85,403.18,402.74,402.88,273092 +1702586700,402.88,403.42,402.77,403.37,982996 +1702650600,404.18,405.57,404.05,405.31,865605 +1702651500,405.35,405.51,404.54,404.98,354448 +1702652400,405.01,405.56,404.71,405.44,297018 +1702653300,405.44,406.05,405.25,405.99,288764 +1702654200,406,406.07,405.59,405.61,239949 +1702655100,405.615,406.29,405.53,405.88,204869 +1702656000,405.89,406.01,405.39,405.731,176042 +1702656900,405.72,406.35,405.45,406.29,199496 +1702657800,406.3,406.535,405.89,406.03,289288 +1702658700,406.03,406.07,405.66,405.97,180659 +1702659600,405.98,406.03,405.44,405.76,171518 +1702660500,405.75,406.14,405.5,405.98,139986 +1702661400,405.99,406.02,405.2,405.39,178289 +1702662300,405.39,405.39,404.44,404.49,272502 +1702663200,404.49,404.94,404.435,404.87,150990 +1702664100,404.89,405.35,404.62,405.345,216847 +1702665000,405.34,405.46,403.84,403.93,349789 +1702665900,403.93,404.6,403.58,404.01,424098 +1702666800,404,404.57,403.77,404.39,196229 +1702667700,404.42,404.77,404.23,404.23,131087 +1702668600,404.27,405.17,404.26,405.08,183752 +1702669500,405.08,405.16,404.51,404.82,169026 +1702670400,404.81,405.15,404.65,404.93,141401 +1702671300,404.95,405.41,404.87,405.26,159771 +1702672200,405.26,405.39,404.93,405.2,225216 +1702673100,405.21,406.1,404.86,404.98,1473651 +1702909800,404.94,405.71,404.61,405.23,593217 +1702910700,405.25,405.8,404.88,405.71,296866 +1702911600,405.72,406.285,405.56,405.81,380648 +1702912500,405.85,406.34,405.77,406.25,228959 +1702913400,406.27,406.31,405.62,405.75,180543 +1702914300,405.75,405.78,405.4,405.48,185216 +1702915200,405.46,405.78,405.15,405.75,206584 +1702916100,405.74,406.25,405.74,406.2,140314 +1702917000,406.2,406.51,406.18,406.48,171755 +1702917900,406.48,406.55,406.19,406.31,166873 +1702918800,406.33,406.855,406.33,406.76,154340 +1702919700,406.76,407.1,406.76,406.89,157135 +1702920600,406.91,407.07,406.82,406.829,110109 +1702921500,406.825,406.99,406.75,406.97,73182 +1702922400,406.99,407.09,406.72,407.01,157558 +1702923300,407.02,407.47,406.96,407.38,92767 +1702924200,407.4,407.56,407.22,407.37,107543 +1702925100,407.36,407.59,407.33,407.52,119136 +1702926000,407.53,407.78,407.44,407.69,143430 +1702926900,407.71,407.99,407.52,407.56,260579 +1702927800,407.58,407.92,407.37,407.88,208455 +1702928700,407.86,407.98,407.65,407.67,146875 +1702929600,407.68,407.9,407.44,407.65,202756 +1702930500,407.65,407.95,407.63,407.89,121408 +1702931400,407.9,407.9,407.36,407.47,286685 +1702932300,407.5,407.73,407.1,407.1,766089 +1702996200,407.54,408.51,407.345,408.38,391658 +1702997100,408.38,408.42,407.57,408.17,297089 +1702998000,408.18,408.5,407.55,408.35,221893 +1702998900,408.39,408.57,408.21,408.45,251416 +1702999800,408.44,408.87,407.81,408.03,272978 +1703000700,408.03,408.68,407.83,408.66,155796 +1703001600,408.67,408.93,408.35,408.82,195506 +1703002500,408.82,408.86,408.31,408.59,113461 +1703003400,408.6,408.87,408.36,408.86,113034 +1703004300,408.88,408.89,408.19,408.19,125128 +1703005200,408.21,408.33,407.84,408.03,186205 +1703006100,408.02,408.34,407.97,408.27,98224 +1703007000,408.26,408.48,408.23,408.48,88269 +1703007900,408.48,408.71,408.45,408.51,94865 +1703008800,408.51,408.59,407.835,408.23,144303 +1703009700,408.23,408.44,407.98,408.43,96835 +1703010600,408.45,408.67,408.19,408.625,101258 +1703011500,408.61,408.77,408.31,408.5,117704 +1703012400,408.5,408.87,408.49,408.58,150328 +1703013300,408.59,408.84,408.55,408.78,112552 +1703014200,408.79,408.84,408.46,408.64,95810 +1703015100,408.62,408.75,408.54,408.65,71647 +1703016000,408.66,408.78,408.3,408.68,145386 +1703016900,408.68,408.77,408.36,408.6,123590 +1703017800,408.58,408.85,408.54,408.67,202319 +1703018700,408.66,409.28,408.39,409.16,648164 +1703082600,408.35,409.18,407.97,408.96,381849 +1703083500,408.97,409.28,408.87,409.13,229769 +1703084400,409.09,409.64,408.98,409.5,205261 +1703085300,409.5,410,409.45,409.95,239167 +1703086200,409.96,410.46,409.96,410.23,296997 +1703087100,410.25,410.27,409.6,409.95,187980 +1703088000,409.94,410.03,409.51,409.51,136880 +1703088900,409.52,410.005,409.44,409.7,181041 +1703089800,409.69,409.73,409.39,409.56,126074 +1703090700,409.57,409.92,409.54,409.67,80575 +1703091600,409.68,410.03,409.68,409.76,120449 +1703092500,409.77,409.87,409.67,409.74,84545 +1703093400,409.73,409.96,409.23,409.89,105805 +1703094300,409.88,410.22,409.76,410.16,148340 +1703095200,410.15,410.25,409.83,410.03,123477 +1703096100,410.04,410.18,409.98,410.09,54639 +1703097000,410.1,410.22,409.68,409.82,151657 +1703097900,409.81,409.93,409.42,409.62,128716 +1703098800,409.6,409.72,409.19,409.56,198952 +1703099700,409.561,409.58,408.89,408.92,163066 +1703100600,408.93,408.945,407.51,407.51,471928 +1703101500,407.51,407.68,404.72,404.88,930960 +1703102400,404.875,405.24,403.58,404.34,977500 +1703103300,404.34,405.54,403.65,403.74,544302 +1703104200,403.73,404.4,403.46,404.35,544093 +1703105100,404.28,404.73,402.9,403.02,1588417 +1703169000,407.06,407.92,406.29,407.24,700953 +1703169900,407.3,407.31,406.14,406.34,403674 +1703170800,406.32,406.68,405.15,406.16,336665 +1703171700,406.18,407.27,405.82,405.95,321835 +1703172600,405.99,406.83,405.92,406.39,255082 +1703173500,406.38,406.59,405.55,405.87,186916 +1703174400,405.86,406.47,405.65,406.13,166436 +1703175300,406.14,406.46,405.58,406.45,142766 +1703176200,406.43,407.005,406.21,406.56,493617 +1703177100,406.54,406.84,405.9,406.015,295518 +1703178000,406.021,406.021,404.89,405.03,464931 +1703178900,405.06,405.4,404.85,405.09,176082 +1703179800,405.1,405.73,404.955,405.25,134471 +1703180700,405.24,405.38,404.73,405.01,161489 +1703181600,404.99,405.73,404.98,405.36,194401 +1703182500,405.36,405.83,404.47,405.71,280285 +1703183400,405.73,406,405.3,405.56,196601 +1703184300,405.57,406.08,405.5,406.06,148643 +1703185200,406.07,406.14,405.69,405.83,309865 +1703186100,405.82,406.36,405.76,406.06,225870 +1703187000,406.06,406.62,405.9,406.61,215953 +1703187900,406.57,406.72,405.75,406.17,210919 +1703188800,406.16,406.6,405.9,406.5,168012 +1703189700,406.45,407.51,406.41,407.48,249957 +1703190600,407.48,407.81,407.25,407.52,335684 +1703191500,407.53,408.14,407.49,407.79,954252 +1703255400,409,409.86,408.78,409.77,571582 +1703256300,409.81,409.96,409.43,409.53,292815 +1703257200,409.55,409.82,409.14,409.64,170895 +1703258100,409.65,409.67,409.07,409.6,127255 +1703259000,409.62,409.79,409.19,409.68,165293 +1703259900,409.7,409.78,408.87,408.87,110626 +1703260800,408.86,409.04,408.24,408.94,292579 +1703261700,408.91,409.19,408.72,408.95,107739 +1703262600,408.96,409.3,408.58,408.73,122498 +1703263500,408.75,408.9,408.56,408.74,63316 +1703264400,408.77,409.14,408.395,408.43,71995 +1703265300,408.42,408.8,408.2,408.71,66654 +1703266200,408.73,409.05,408.53,409.04,63337 +1703267100,409.03,409.18,408.9,409.16,55269 +1703268000,409.125,409.42,408.97,409.38,80639 +1703268900,409.36,409.42,409.24,409.31,72164 +1703269800,409.31,409.46,409.03,409.3,70381 +1703270700,409.26,409.41,409.01,409.041,57130 +1703271600,409.05,409.091,407.83,408.29,237526 +1703272500,408.28,408.3,406.81,406.92,295899 +1703273400,406.93,408.1,406.48,408.03,350664 +1703274300,408.03,408.65,408.02,408.64,320415 +1703275200,408.65,408.79,408.22,408.55,271051 +1703276100,408.53,408.75,408.22,408.71,150783 +1703277000,408.71,408.73,407.95,408.25,185305 +1703277900,408.24,408.53,408.04,408.44,593154 +1703601000,409.25,410.24,409.16,410.01,313895 +1703601900,410.08,410.2,409.72,409.97,145825 +1703602800,409.98,410.21,409.85,410.08,82025 +1703603700,410.1,410.32,409.86,410,104892 +1703604600,410.03,410.41,410.03,410.13,106078 +1703605500,410.14,410.19,409.53,409.95,95236 +1703606400,409.96,410.2,409.64,410.17,87823 +1703607300,410.16,410.19,409.59,409.86,69499 +1703608200,409.86,410.2,409.86,410.04,73258 +1703609100,410.04,410.26,410.02,410.17,51120 +1703610000,410.16,410.22,409.95,410.19,54340 +1703610900,410.2,410.29,409.98,410,63657 +1703611800,410.02,410.1,409.83,410.03,59974 +1703612700,410.03,410.32,410.01,410.04,81846 +1703613600,410.03,410.33,409.995,410.25,28533 +1703614500,410.24,410.45,410.16,410.33,65754 +1703615400,410.35,410.41,410.07,410.16,39247 +1703616300,410.15,410.28,410.015,410.08,96134 +1703617200,410.09,410.34,410.05,410.19,42926 +1703618100,410.18,410.45,410.18,410.38,56327 +1703619000,410.39,410.52,410.35,410.37,47570 +1703619900,410.39,410.69,410.39,410.65,57759 +1703620800,410.66,410.92,410.62,410.88,88176 +1703621700,410.87,411.54,410.83,411.3,142869 +1703622600,411.32,411.56,411.14,411.18,233763 +1703623500,411.18,411.35,410.57,410.89,736461 +1703687400,410.95,411.65,410.94,411.29,264230 +1703688300,411.34,411.64,411.08,411.51,192532 +1703689200,411.51,411.71,410.08,410.2,239469 +1703690100,410.23,410.8,410.17,410.68,142488 +1703691000,410.68,410.7,410.19,410.31,141802 +1703691900,410.3,410.64,410.14,410.61,132534 +1703692800,410.62,410.64,410.32,410.509,89863 +1703693700,410.51,410.63,410.29,410.615,138706 +1703694600,410.63,411.08,410.57,411.05,193587 +1703695500,411.05,411.07,410.78,410.88,121802 +1703696400,410.88,410.98,410.71,410.9,129857 +1703697300,410.91,411.05,410.79,410.92,102514 +1703698200,410.91,411.07,410.37,410.51,130535 +1703699100,410.52,410.69,410.47,410.589,103111 +1703700000,410.57,411.79,410.57,411.32,409969 +1703700900,411.32,411.63,411.19,411.36,171168 +1703701800,411.37,411.6,411.29,411.53,97671 +1703702700,411.54,411.69,411.12,411.28,205269 +1703703600,411.27,411.27,410.23,410.45,350077 +1703704500,410.47,411.32,410.33,411.09,262949 +1703705400,411.11,411.11,410.42,410.59,143617 +1703706300,410.6,410.77,410.45,410.69,91334 +1703707200,410.71,411,410.58,410.85,133818 +1703708100,410.85,411.065,410.54,410.81,137098 +1703709000,410.8,411.11,410.62,410.7,162541 +1703709900,410.7,411.52,410.58,411.49,801384 +1703773800,412.67,412.92,411.9,412,270654 +1703774700,412.01,412.2,411.83,412.08,101991 +1703775600,412.07,412.16,411.55,411.71,116520 +1703776500,411.69,412.17,411.661,412.16,108033 +1703777400,412.17,412.41,412.11,412.26,164807 +1703778300,412.26,412.54,412.04,412.17,160958 +1703779200,412.17,412.18,411.77,412,123021 +1703780100,412,412.03,411.58,411.8,124531 +1703781000,411.81,412.06,411.64,411.93,86740 +1703781900,411.96,412,411.71,411.77,54614 +1703782800,411.76,412.05,411.69,411.83,73281 +1703783700,411.83,412.04,411.8,411.92,46084 +1703784600,411.91,412.19,411.91,412.105,71881 +1703785500,412.105,412.26,411.83,412.22,115248 +1703786400,412.2,412.23,411.29,411.79,202527 +1703787300,411.78,412,411.73,411.89,46908 +1703788200,411.89,412.34,411.86,411.9,83894 +1703789100,411.88,412.02,411.7,411.84,68404 +1703790000,411.82,412.11,411.801,411.98,62775 +1703790900,411.98,412.1,411.89,412.05,47109 +1703791800,412.05,412.19,411.8,411.98,192063 +1703792700,411.99,411.99,411.72,411.83,152094 +1703793600,411.83,412,411.23,411.41,246961 +1703794500,411.41,411.66,411.2,411.47,131210 +1703795400,411.47,411.84,411.46,411.82,152572 +1703796300,411.8,411.811,410.94,411.21,646797 +1703860200,411.28,411.55,410.9,411.45,223554 +1703861100,411.455,411.65,411.19,411.38,194742 +1703862000,411.375,411.6,411.1,411.34,161700 +1703862900,411.341,411.39,411.05,411.29,83872 +1703863800,411.31,411.32,409.77,409.92,215819 +1703864700,409.9,410.01,409.08,409.52,402905 +1703865600,409.53,409.7,408.42,408.45,249214 +1703866500,408.47,408.51,407.63,407.69,332624 +1703867400,407.67,408.15,407.58,408.04,279561 +1703868300,408.03,408.73,407.99,408.51,195801 +1703869200,408.51,408.89,407.97,408,256003 +1703870100,407.99,408.37,407.69,407.9,209214 +1703871000,407.9,408.509,407.87,408.46,116577 +1703871900,408.44,408.97,408.33,408.9,181743 +1703872800,408.89,409.59,408.75,409.28,210915 +1703873700,409.28,409.32,408.93,408.99,152465 +1703874600,409,409.75,408.98,409.55,93498 +1703875500,409.56,409.91,409.37,409.6,130295 +1703876400,409.62,409.85,409.42,409.53,121435 +1703877300,409.54,409.885,409.44,409.45,98945 +1703878200,409.46,409.83,409.46,409.69,75174 +1703879100,409.7,410.13,409.63,410.035,182007 +1703880000,410.05,410.23,409.5,409.96,213495 +1703880900,409.93,410.02,409.395,409.87,214120 +1703881800,409.88,409.89,409.53,409.53,271061 +1703882700,409.53,409.82,408.72,409.45,1003494 +1704205800,405.84,406.08,403.59,403.82,935619 +1704206700,403.85,403.94,402.5,403.57,708389 +1704207600,403.575,404.16,403.121,403.18,394758 +1704208500,403.16,403.49,402.49,402.64,317304 +1704209400,402.64,402.64,401.98,402.46,392669 +1704210300,402.46,402.65,401.745,402.36,324199 +1704211200,402.35,403.48,402.32,403.24,403180 +1704212100,403.23,403.58,403.14,403.55,265808 +1704213000,403.54,403.845,403.49,403.781,172296 +1704213900,403.78,404.14,403.71,403.96,265810 +1704214800,403.99,404.18,403.86,403.96,137596 +1704215700,403.95,403.95,403.38,403.57,203743 +1704216600,403.52,404.16,403.35,403.9,127138 +1704217500,403.91,403.91,402.52,402.57,217425 +1704218400,402.59,402.68,402.18,402.59,184342 +1704219300,402.56,403.12,402.51,402.86,140324 +1704220200,402.86,403.08,402.77,402.83,170759 +1704221100,402.83,403.05,401.83,402.03,266920 +1704222000,402.03,402.17,401.34,401.9,361846 +1704222900,401.9,402.14,401.72,402.08,144286 +1704223800,402.07,402.27,401.64,401.8,140154 +1704224700,401.77,401.9,400.96,401.02,308224 +1704225600,401.03,401.13,400.24,400.32,838831 +1704226500,400.34,400.83,400.28,400.77,368233 +1704227400,400.77,401.09,400.55,400.9,295034 +1704228300,400.91,402.68,400.91,402.56,1027442 +1704292200,399.93,400.74,399.27,400.52,756778 +1704293100,400.54,400.76,399.6,400.08,502082 +1704294000,400.04,401,398.97,398.97,577964 +1704294900,399,399.51,398.71,399.249,409704 +1704295800,399.26,399.42,398.4,398.99,350023 +1704296700,398.99,399.7,398.711,399.64,317308 +1704297600,399.63,400.18,399.51,399.65,295810 +1704298500,399.63,399.92,399.37,399.52,163663 +1704299400,399.5,399.78,398.78,399.21,150995 +1704300300,399.205,399.32,398.75,398.84,156500 +1704301200,398.85,399.19,398.59,398.71,137000 +1704302100,398.71,399.26,398.53,399.26,143967 +1704303000,399.25,399.48,399.1,399.25,107701 +1704303900,399.26,399.87,399.21,399.75,98485 +1704304800,399.75,400.21,399.64,399.7,148001 +1704305700,399.72,399.81,399.4,399.51,66156 +1704306600,399.48,399.57,399.06,399.24,104459 +1704307500,399.24,399.57,399.17,399.4,87709 +1704308400,399.34,399.83,398.08,398.8,389150 +1704309300,398.72,400.43,398.385,400.2,407794 +1704310200,400.2,400.425,399.53,400.299,310777 +1704311100,400.29,400.38,399.49,399.53,143103 +1704312000,399.53,399.68,398.68,398.89,144817 +1704312900,398.91,398.99,398.47,398.78,174466 +1704313800,398.77,399.28,398.46,398.48,190403 +1704314700,398.49,398.71,397.9,398.34,752966 +1704378600,396.42,397.56,396.2,396.99,555771 +1704379500,396.95,397.39,396.371,396.61,347198 +1704380400,396.59,398.12,396.28,398.12,494148 +1704381300,398.12,398.36,397.481,397.77,222217 +1704382200,397.78,398.18,397.64,398.14,162405 +1704383100,398.12,398.58,398.01,398.17,161982 +1704384000,398.22,399.37,398.21,399.28,198340 +1704384900,399.3,399.579,399.07,399.15,249001 +1704385800,399.16,399.36,398.68,398.9,246002 +1704386700,398.9,398.98,397.94,398.15,194550 +1704387600,398.16,398.28,397.72,398.05,178212 +1704388500,398.06,398.21,397.64,398.18,93540 +1704389400,398.19,398.21,397.54,397.66,109495 +1704390300,397.65,397.78,397.17,397.76,161581 +1704391200,397.72,397.92,397.45,397.76,100375 +1704392100,397.74,398.05,397.52,398,54770 +1704393000,398.05,398.3,397.94,398.17,65737 +1704393900,398.15,398.23,397.65,397.77,77202 +1704394800,397.76,397.98,397.14,397.53,122201 +1704395700,397.58,397.71,397.06,397.1,139458 +1704396600,397.08,397.26,396.93,397.02,124040 +1704397500,397,397.56,396.8,397.32,133543 +1704398400,397.35,397.88,397.21,397.44,144697 +1704399300,397.42,397.455,396.915,397.23,162665 +1704400200,397.25,397.6,397.1,397.225,275619 +1704401100,397.23,397.45,396.065,396.25,1024689 +1704465000,396.45,397.55,396.19,396.87,676824 +1704465900,396.85,397.56,396.79,397.01,274661 +1704466800,397.02,399.01,397.02,398.67,626007 +1704467700,398.68,398.88,397.96,398.59,293174 +1704468600,398.62,399.31,398.35,399.09,256713 +1704469500,399.08,399.31,398.66,399.18,172612 +1704470400,399.19,399.5,398.82,399.29,221098 +1704471300,399.28,399.46,398.1,398.12,255322 +1704472200,398.13,398.43,397.78,397.79,181129 +1704473100,397.81,398.215,397.53,398.06,225108 +1704474000,398.09,398.11,396.62,397.05,296268 +1704474900,397.05,397.29,396.45,396.62,167228 +1704475800,396.605,397.21,396.44,397.16,205906 +1704476700,397.15,397.25,396.78,396.98,110744 +1704477600,396.91,396.98,396.24,396.26,191611 +1704478500,396.28,397,396.02,396.99,163980 +1704479400,396.99,397.76,396.99,397.46,223414 +1704480300,397.49,397.78,397.34,397.38,127777 +1704481200,397.39,397.88,397.39,397.61,120170 +1704482100,397.61,397.74,396.94,397.13,221587 +1704483000,397.1,397.39,396.56,396.72,122302 +1704483900,396.74,396.86,395.71,395.83,243466 +1704484800,395.84,396.12,395.61,395.98,144295 +1704485700,395.97,396.05,395.35,395.73,136384 +1704486600,395.7,396.27,395.36,396.27,228234 +1704487500,396.29,396.99,396.09,396.75,761186 +1704724200,397.99,399.58,397.85,399.56,605830 +1704725100,399.58,400.92,399.54,400.87,525738 +1704726000,400.8,401.18,400.43,400.74,293769 +1704726900,400.77,401.17,400.68,401.1,248490 +1704727800,401.11,401.54,401.11,401.37,236630 +1704728700,401.4,401.81,401.37,401.44,156040 +1704729600,401.5,401.85,401.1,401.35,224761 +1704730500,401.37,401.71,401.14,401.28,103498 +1704731400,401.28,401.76,401.28,401.4,225969 +1704732300,401.39,402.02,401.32,401.97,196408 +1704733200,401.98,402.42,401.95,402.22,209198 +1704734100,402.21,402.35,401.89,402.14,95373 +1704735000,402.15,402.83,402.09,402.69,140021 +1704735900,402.68,402.96,402.57,402.92,132289 +1704736800,402.91,402.97,402.67,402.85,103159 +1704737700,402.85,403.03,402.78,402.84,104051 +1704738600,402.85,403.12,402.79,403.09,86155 +1704739500,403.09,403.55,403.07,403.5,185602 +1704740400,403.485,403.76,403.27,403.75,225599 +1704741300,403.75,403.93,403.45,403.88,188433 +1704742200,403.88,404.22,403.88,404.16,188062 +1704743100,404.16,404.77,404.13,404.56,215643 +1704744000,404.55,404.66,404.26,404.38,291197 +1704744900,404.379,404.76,404.32,404.43,219903 +1704745800,404.43,404.99,404.34,404.72,350541 +1704746700,404.71,405.24,404.36,405.01,1246111 +1704810600,401.91,403,401.71,402.07,1271134 +1704811500,402.07,402.79,401.75,402.78,558309 +1704812400,402.78,403.43,402.25,403.42,514606 +1704813300,403.41,403.76,403.08,403.31,361433 +1704814200,403.35,403.86,402.93,403.75,231733 +1704815100,403.72,403.88,403.3,403.47,258953 +1704816000,403.45,404.15,403.44,404.14,212230 +1704816900,404.14,404.74,404.12,404.57,250816 +1704817800,404.58,404.77,404.43,404.74,217880 +1704818700,404.72,405.83,404.66,405.81,212404 +1704819600,405.82,405.985,405.45,405.71,147357 +1704820500,405.73,405.79,405.42,405.69,117282 +1704821400,405.72,405.82,405.39,405.809,104818 +1704822300,405.8,406.18,405.64,406.12,133399 +1704823200,406.14,406.67,405.86,406.29,141814 +1704824100,406.28,406.31,405.72,405.77,79588 +1704825000,405.78,405.78,405.02,405.27,182650 +1704825900,405.28,406.38,405.18,406.02,151109 +1704826800,406.03,406.39,405.79,405.82,116197 +1704827700,405.82,405.93,405.25,405.43,117576 +1704828600,405.44,405.87,405.18,405.36,94494 +1704829500,405.34,405.77,405.28,405.7,89088 +1704830400,405.71,405.93,405.06,405.48,190219 +1704831300,405.47,406.05,405.46,405.65,151109 +1704832200,405.66,405.71,404.95,405.16,261937 +1704833100,405.16,406,404.53,405.78,741918 +1704897000,406.07,406.9,406.06,406.48,431438 +1704897900,406.53,406.69,405.46,406.03,348993 +1704898800,406.02,406.42,405.16,406.21,328576 +1704899700,406.24,406.68,406.01,406.52,173657 +1704900600,406.525,407.24,406.43,407.18,159601 +1704901500,407.18,407.37,406.97,407.34,168755 +1704902400,407.36,407.45,406.44,406.73,170020 +1704903300,406.75,406.96,406.44,406.7,97306 +1704904200,406.72,407.15,406.5,407.12,88430 +1704905100,407.12,407.19,406.54,407.02,138440 +1704906000,407.01,407.36,406.79,407.35,97493 +1704906900,407.34,407.405,407.06,407.28,75661 +1704907800,407.29,407.669,407.24,407.49,96875 +1704908700,407.47,407.87,407.4,407.79,73357 +1704909600,407.8,408.29,407.19,407.57,228878 +1704910500,407.56,407.83,407.39,407.62,105203 +1704911400,407.65,408.06,407.59,407.94,89446 +1704912300,407.93,408.19,407.83,408.13,117507 +1704913200,408.125,409.08,408.06,408.73,248446 +1704914100,408.75,409.09,408.7,408.74,176639 +1704915000,408.79,408.94,408.58,408.84,95978 +1704915900,408.86,409.48,408.81,409.46,165534 +1704916800,409.45,409.52,408.81,409.07,248738 +1704917700,409.03,409.21,408.07,408.44,308944 +1704918600,408.47,408.68,407.88,408.02,362240 +1704919500,408,408.77,407.35,408.54,686120 +1704983400,409.78,411.2,409.6,409.87,774728 +1704984300,409.89,409.94,408.43,409.15,448403 +1704985200,409.19,409.26,405.95,406.23,828932 +1704986100,406.28,407.74,406.1,407.58,483405 +1704987000,407.57,408.4,406.97,407.73,362999 +1704987900,407.74,407.78,406.37,406.71,199629 +1704988800,406.7,406.92,405.04,405.08,368016 +1704989700,405.05,405.61,404.79,405.28,422192 +1704990600,405.27,405.52,404.63,404.64,400080 +1704991500,404.64,405.67,404.25,404.73,465739 +1704992400,404.73,405.83,404.69,405.65,302609 +1704993300,405.64,405.77,404.97,405,163916 +1704994200,405.09,406.19,405.07,406.08,130493 +1704995100,406.06,406.76,406.05,406.31,227150 +1704996000,406.29,407.31,406.23,407.29,201263 +1704996900,407.32,407.71,407.25,407.44,193559 +1704997800,407.45,407.83,407.35,407.71,116799 +1704998700,407.72,408.64,407.53,408.58,197137 +1704999600,408.6,408.98,408.13,408.775,229492 +1705000500,408.74,409,408.22,408.9,141741 +1705001400,408.9,409.23,408.69,408.85,116574 +1705002300,408.9,409.77,408.83,409.54,156027 +1705003200,409.61,409.65,408.42,409.03,219256 +1705004100,409.02,409.275,408.38,408.86,160879 +1705005000,408.9,409.19,408.63,408.84,183763 +1705005900,408.83,409.58,408.47,409.33,512249 +1705069800,410.4,411.15,409.62,411.09,469207 +1705070700,411.08,411.25,409.87,409.91,357327 +1705071600,409.94,410.35,408.88,409.34,523052 +1705072500,409.41,409.83,408.71,409.43,292419 +1705073400,409.44,409.98,408.72,409.49,252508 +1705074300,409.49,409.57,408.15,408.9,330869 +1705075200,408.91,409.9,408.67,409.79,228142 +1705076100,409.78,410.11,409.54,409.8,156262 +1705077000,409.81,409.95,408.46,408.94,240922 +1705077900,408.93,409.12,408.36,408.52,167678 +1705078800,408.54,408.98,408.27,408.79,148229 +1705079700,408.81,409.27,408.51,408.89,160490 +1705080600,408.9,409.12,408.58,408.97,103254 +1705081500,408.94,409.39,408.59,409.12,141582 +1705082400,409.14,409.61,409.14,409.53,126381 +1705083300,409.5,409.68,409.19,409.51,109581 +1705084200,409.52,409.76,409.37,409.57,129889 +1705085100,409.59,409.85,409.45,409.76,69582 +1705086000,409.74,410.02,409.71,409.96,118089 +1705086900,409.93,410.08,409.3,409.59,139147 +1705087800,409.59,409.59,408.88,409.21,158982 +1705088700,409.22,409.45,408.99,409.06,122077 +1705089600,409.06,409.22,408.78,409.04,163160 +1705090500,409.02,409.27,408.61,409.12,187976 +1705091400,409.13,409.46,409.06,409.42,256101 +1705092300,409.42,409.74,409.31,409.55,753548 +1705415400,408.31,409.01,407.19,407.37,902460 +1705416300,407.38,408.35,406.83,408.26,631858 +1705417200,408.24,408.99,407.73,408.89,493099 +1705418100,408.93,410.38,408.68,410.12,525268 +1705419000,410.13,410.83,409.64,410.53,340390 +1705419900,410.54,411.12,410.51,410.6,222203 +1705420800,410.64,410.86,408.77,409.68,890046 +1705421700,409.74,410.85,409.33,410.18,314837 +1705422600,410.22,410.73,409.83,410.1,259796 +1705423500,410.11,410.2,408.9,409.11,257967 +1705424400,409.105,409.38,408.26,408.71,249948 +1705425300,408.7,409.02,408.22,408.35,149871 +1705426200,408.36,408.72,408,408.24,201954 +1705427100,408.28,408.44,407.78,407.87,190855 +1705428000,407.87,408.34,407.73,408.34,150832 +1705428900,408.33,409.07,408.2,408.85,270763 +1705429800,408.87,409.08,408.29,408.39,157940 +1705430700,408.41,408.41,407.71,408,138073 +1705431600,407.97,408.15,407.32,407.47,170624 +1705432500,407.45,407.91,407.02,407.66,156674 +1705433400,407.69,408.11,407.45,408.1,124113 +1705434300,408.11,408.67,407.99,408.58,144040 +1705435200,408.56,408.95,408.43,408.56,132410 +1705436100,408.56,408.99,408.51,408.58,165243 +1705437000,408.59,408.81,408.44,408.76,207070 +1705437900,408.76,409.59,408.58,409.52,553330 +1705501800,406.17,406.61,403.97,404.06,1386282 +1705502700,404.04,404.27,403.27,403.38,762316 +1705503600,403.35,404.44,402.92,404.37,651913 +1705504500,404.38,404.71,403.59,404.41,385262 +1705505400,404.4,405.2,403.86,404.705,347781 +1705506300,404.73,405.27,404.46,404.879,371481 +1705507200,404.86,405.96,404.84,405.5,379834 +1705508100,405.53,406.26,405.38,406.03,213417 +1705509000,406.06,406.47,405.88,406.32,199243 +1705509900,406.32,406.56,405.64,405.83,244368 +1705510800,405.85,406.14,405.51,405.98,181554 +1705511700,405.97,406.11,405.15,405.33,166128 +1705512600,405.31,405.57,404.93,405.13,138494 +1705513500,405.12,405.96,405.02,405.78,151955 +1705514400,405.755,406.17,405.15,405.25,191282 +1705515300,405.25,405.25,404.52,404.82,175033 +1705516200,404.79,404.859,404.16,404.46,168140 +1705517100,404.435,404.78,403.99,404.66,222460 +1705518000,404.63,404.95,404.51,404.65,192064 +1705518900,404.65,405.72,404.64,405.6,219036 +1705519800,405.64,406.52,405.64,406.51,224289 +1705520700,406.52,406.58,406.15,406.23,280345 +1705521600,406.24,406.32,405.52,405.55,272972 +1705522500,405.58,406.05,405.48,405.66,210338 +1705523400,405.66,406.56,405.605,406.42,275093 +1705524300,406.43,407.585,406.43,407.2,823003 +1705588200,410.52,411.85,410.49,411.27,798632 +1705589100,411.26,411.58,410.75,411.24,430211 +1705590000,411.22,411.55,410.23,411.03,407503 +1705590900,410.99,411.46,410.54,411.33,301331 +1705591800,411.35,412.22,410.73,412.15,456005 +1705592700,412.15,412.46,411.62,411.89,301000 +1705593600,411.92,412.075,411.18,412.01,297003 +1705594500,412.02,412.66,411.95,412.59,259403 +1705595400,412.61,412.98,412.25,412.41,355067 +1705596300,412.43,412.75,412.12,412.41,204241 +1705597200,412.43,412.5,410.34,410.88,570357 +1705598100,410.85,411.32,410.62,411.15,216723 +1705599000,411.12,411.13,410.35,411.03,267089 +1705599900,411.02,411.19,410.38,410.56,163037 +1705600800,410.57,410.58,409.46,409.75,366429 +1705601700,409.74,409.85,409.17,409.48,203387 +1705602600,409.47,411.02,409.46,410.89,227058 +1705603500,410.91,411.07,410.7,410.93,115714 +1705604400,410.96,411.92,410.93,411.82,255921 +1705605300,411.86,412.83,411.82,412.78,315196 +1705606200,412.78,413.08,412.4,412.44,385792 +1705607100,412.45,413.18,412.11,412.92,316697 +1705608000,412.94,413.28,412.54,413.01,276257 +1705608900,413.03,413.23,412.87,413.14,182123 +1705609800,413.14,413.24,412.62,413.13,358390 +1705610700,413.135,413.57,412.84,413.17,766259 +1705674600,415.22,415.65,414.63,415.27,928915 +1705675500,415.28,415.75,414.82,415.71,353128 +1705676400,415.73,416.21,414.7,415.23,450431 +1705677300,415.24,415.88,415.06,415.83,177473 +1705678200,415.82,416.13,415.26,416.07,204949 +1705679100,416.079,416.45,415.61,416.07,254442 +1705680000,416.08,417.05,415.74,416.71,306624 +1705680900,416.7,417.11,416.6,416.79,217849 +1705681800,416.8,416.86,416.05,416.48,351930 +1705682700,416.48,417.07,416.17,416.98,234820 +1705683600,416.99,417.15,416.28,416.81,220141 +1705684500,416.82,417.65,416.65,417.5,288017 +1705685400,417.52,418.2,417.46,417.97,499174 +1705686300,417.97,418.405,417.69,418.4,211374 +1705687200,418.41,418.82,417.94,418.66,322113 +1705688100,418.67,419.15,418.67,419.03,278104 +1705689000,419.03,419.8,419.02,419.745,221456 +1705689900,419.74,420.1,419.52,420.1,241122 +1705690800,420.08,420.945,419.98,420.9,284076 +1705691700,420.88,421.1,420.3,420.55,438488 +1705692600,420.56,420.79,419.83,420.52,452124 +1705693500,420.52,420.92,420.32,420.875,263115 +1705694400,420.88,421.34,420.66,420.97,352614 +1705695300,420.97,421.18,420.57,420.9,234789 +1705696200,420.93,421.17,420.78,420.83,376603 +1705697100,420.81,421.33,420.79,421.23,768272 +1705933800,423.41,424.72,422.49,422.78,821171 +1705934700,422.78,423.86,422.53,423.7,443059 +1705935600,423.72,423.93,422.56,423.61,452653 +1705936500,423.64,423.72,422.31,422.38,316595 +1705937400,422.39,422.43,421.63,422.06,427500 +1705938300,422.06,422.16,421.19,421.48,379967 +1705939200,421.48,422.28,421.23,422.22,258783 +1705940100,422.19,422.71,422.07,422.54,193354 +1705941000,422.55,422.78,422.22,422.33,156261 +1705941900,422.34,423.01,422.33,422.96,146913 +1705942800,422.97,423,421.76,422.31,133215 +1705943700,422.3,422.64,422.1,422.49,112306 +1705944600,422.49,422.66,421.96,422.3,94660 +1705945500,422.3,422.56,422.03,422.28,92562 +1705946400,422.29,422.29,421.64,422.02,131403 +1705947300,422.02,422.1,421.12,421.26,153615 +1705948200,421.22,421.94,421.19,421.68,122283 +1705949100,421.74,422.36,421.66,422.2,127641 +1705950000,422.22,422.38,421.89,421.96,85345 +1705950900,421.96,422.03,421.31,421.82,117301 +1705951800,421.82,422.06,421.52,421.83,134236 +1705952700,421.79,421.96,421.63,421.96,75993 +1705953600,421.97,422.15,421.6,422.04,111492 +1705954500,422.06,422.44,421.89,422.35,140841 +1705955400,422.375,422.41,421.92,421.955,197538 +1705956300,421.96,422.09,421.595,421.72,546429 +1706020200,422.43,422.44,420.57,421.7,571228 +1706021100,421.7,422.44,421.54,422.14,231269 +1706022000,422.15,422.37,421.72,422.23,175713 +1706022900,422.215,422.3,421.05,421.88,287711 +1706023800,421.91,422.19,421.48,421.92,147194 +1706024700,421.9,422,421.4,421.62,160257 +1706025600,421.63,422.255,421.47,421.7,139028 +1706026500,421.71,421.76,421.21,421.38,198236 +1706027400,421.35,421.54,421.03,421.54,118522 +1706028300,421.55,421.99,421.45,421.97,118420 +1706029200,421.95,422.01,421.59,421.78,77456 +1706030100,421.77,421.77,421.36,421.56,46571 +1706031000,421.55,421.7,421.41,421.6,37447 +1706031900,421.63,422.61,421.61,422.505,142016 +1706032800,422.525,422.58,422.15,422.21,92241 +1706033700,422.22,422.51,422.15,422.17,98598 +1706034600,422.2,422.24,421.795,422.04,77784 +1706035500,422.03,422.46,422,422.32,111433 +1706036400,422.32,422.43,421.98,422.14,69952 +1706037300,422.14,422.2,421.94,422.09,81392 +1706038200,422.1,422.39,421.91,422.37,77818 +1706039100,422.35,422.76,422.35,422.62,119854 +1706040000,422.65,423.29,422.51,423.2,189076 +1706040900,423.18,423.235,422.89,423,115232 +1706041800,422.97,423.09,422.68,422.95,170677 +1706042700,422.96,423.65,422.73,423.43,662070 +1706106600,427.44,427.54,426.12,426.62,546851 +1706107500,426.58,427.12,426.21,426.91,476019 +1706108400,426.95,427.52,426.18,427.35,347279 +1706109300,427.39,428.09,427.38,428.03,280938 +1706110200,428.05,429.19,427.86,429.18,325110 +1706111100,429.17,429.22,428.2,428.5,320675 +1706112000,428.54,428.7,427.46,427.54,258026 +1706112900,427.54,428.18,427.37,427.83,169842 +1706113800,427.87,428.21,427.69,427.81,187850 +1706114700,427.82,428.92,427.72,428.84,209171 +1706115600,428.83,429.24,428.53,428.69,200583 +1706116500,428.67,429.39,428.49,429.14,159625 +1706117400,429.17,429.76,429.17,429.42,176494 +1706118300,429.44,429.85,429.36,429.66,167468 +1706119200,429.66,429.66,428.56,428.595,290986 +1706120100,428.6,429.23,428.12,429.04,247711 +1706121000,429.06,429.09,427.68,427.8,223822 +1706121900,427.81,428.13,427.54,428.01,173213 +1706122800,427.99,428.08,427.07,427.11,138010 +1706123700,427.11,427.21,426,426.35,329222 +1706124600,426.4,427.21,426.16,427.15,210443 +1706125500,427.13,427.43,426.58,426.77,192578 +1706126400,426.73,427.24,426.17,426.31,321536 +1706127300,426.3,426.31,425.58,425.63,326130 +1706128200,425.65,426.79,425.53,426.69,245247 +1706129100,426.73,426.76,425.34,425.82,614955 +1706193000,428.36,428.45,427.21,427.47,660256 +1706193900,427.48,427.9,426.85,427.06,361228 +1706194800,427.07,428.03,426.59,427.96,342345 +1706195700,427.98,428.65,427.75,428.52,243670 +1706196600,428.53,428.715,427.25,428.33,273032 +1706197500,428.32,428.37,427.43,427.99,203009 +1706198400,427.99,428.28,427.45,428.23,161928 +1706199300,428.24,428.465,428.03,428.38,160596 +1706200200,428.39,428.48,427.89,428.14,151247 +1706201100,428.14,429.04,428.06,428.4,225001 +1706202000,428.41,428.56,427.17,427.53,247305 +1706202900,427.54,427.84,427.04,427.29,245707 +1706203800,427.29,427.45,426.39,426.95,230120 +1706204700,426.93,426.96,426.19,426.61,190211 +1706205600,426.635,427.36,426.41,426.77,254316 +1706206500,426.76,426.76,425.65,426.06,239016 +1706207400,426.07,426.41,425.41,426.27,223365 +1706208300,426.23,426.48,424.68,424.84,243766 +1706209200,424.83,424.83,423.981,424.66,367173 +1706210100,424.7,424.91,424.33,424.76,175054 +1706211000,424.81,425.1,424.39,424.79,184792 +1706211900,424.79,425.62,424.58,425.62,163601 +1706212800,425.56,425.76,425.26,425.315,216293 +1706213700,425.32,425.845,425.16,425.35,170181 +1706214600,425.35,426.09,425.22,425.49,320395 +1706215500,425.49,426.325,425.41,426.31,520871 +1706279400,424.44,424.76,423.74,424.47,416579 +1706280300,424.48,424.48,423.48,424.25,281549 +1706281200,424.24,424.24,423.18,424.07,287436 +1706282100,424.07,425.03,423.475,424.99,274045 +1706283000,425.01,425.67,424.96,425.48,325534 +1706283900,425.51,426.11,425.34,426.1,190065 +1706284800,426.08,426.17,425.33,425.34,207804 +1706285700,425.36,425.91,425.33,425.71,137571 +1706286600,425.73,426.03,424.93,425.16,203031 +1706287500,425.18,425.8,424.99,425.7,130909 +1706288400,425.7,426.21,425.43,425.96,176731 +1706289300,425.95,426.11,425.32,425.41,151400 +1706290200,425.4,425.4,423.99,424.23,342889 +1706291100,424.22,424.29,423.44,423.749,223057 +1706292000,423.73,424.06,423.41,423.83,143214 +1706292900,423.83,424.24,423.48,424.1,153690 +1706293800,424.09,424.24,423.38,423.56,132391 +1706294700,423.54,423.68,423.15,423.54,178937 +1706295600,423.53,424.17,423.46,423.84,148241 +1706296500,423.85,424.02,423.57,423.75,110093 +1706297400,423.75,424.48,423.42,424.45,183806 +1706298300,424.45,424.84,424.165,424.59,193135 +1706299200,424.6,424.67,424.24,424.59,147699 +1706300100,424.58,424.68,423.9,424.005,143284 +1706301000,423.99,424.1,423.445,423.68,190065 +1706301900,423.69,424.06,423.48,423.77,596183 +1706538600,424.27,425.12,423.84,424.76,321982 +1706539500,424.77,424.949,424.37,424.54,187672 +1706540400,424.54,424.66,423.75,424.56,232075 +1706541300,424.57,424.81,423.81,424.33,258656 +1706542200,424.33,424.64,423.84,424.12,245775 +1706543100,424.13,424.38,423.79,423.85,128276 +1706544000,423.84,424.22,423.61,424.21,141210 +1706544900,424.19,424.58,424,424.52,162531 +1706545800,424.52,424.76,424.44,424.72,86530 +1706546700,424.705,425.08,424.63,425.06,201171 +1706547600,425.08,425.24,424.96,425.14,135804 +1706548500,425.16,425.7,424.95,425.39,248431 +1706549400,425.4,425.74,425.37,425.41,228475 +1706550300,425.39,425.7,425.06,425.46,265820 +1706551200,425.47,425.53,425.02,425.21,157294 +1706552100,425.2,425.49,425.12,425.45,132252 +1706553000,425.45,425.63,425.29,425.51,92164 +1706553900,425.49,425.57,425.18,425.24,61016 +1706554800,425.245,425.94,425.13,425.89,177618 +1706555700,425.899,426.12,425.81,425.99,149533 +1706556600,426,426.34,425.91,426.19,164259 +1706557500,426.2,426.27,425.94,426.16,150080 +1706558400,426.17,427.49,426.17,427.25,404400 +1706559300,427.26,428.35,427.24,428.05,339684 +1706560200,428.06,428.28,427.69,427.79,229429 +1706561100,427.77,428.18,427.48,428.15,742766 +1706625000,427.1,427.68,426.95,427.53,369058 +1706625900,427.55,427.55,427.11,427.3,220602 +1706626800,427.3,427.35,426.05,426.86,371963 +1706627700,426.86,427.13,426.4,427.01,171701 +1706628600,427,427.27,426.47,426.6,152505 +1706629500,426.61,426.67,426.05,426.59,181169 +1706630400,426.57,426.72,426.25,426.48,108061 +1706631300,426.47,426.86,426.33,426.64,120239 +1706632200,426.68,426.96,426.51,426.625,89584 +1706633100,426.62,426.85,426.37,426.575,68956 +1706634000,426.61,426.79,426.32,426.32,125596 +1706634900,426.375,426.375,425.25,425.33,238714 +1706635800,425.27,425.43,424.76,425.05,245122 +1706636700,425.05,425.26,424.945,425.01,116703 +1706637600,424.98,425.15,424.55,425.11,159492 +1706638500,425.1,425.58,425.09,425.545,86883 +1706639400,425.6,425.68,425.17,425.21,110400 +1706640300,425.22,425.25,424.72,424.92,153121 +1706641200,424.91,425.08,424.38,424.93,134054 +1706642100,424.91,425.305,424.6,425.23,95582 +1706643000,425.25,425.48,425.2,425.36,100234 +1706643900,425.36,425.66,425.3,425.375,108876 +1706644800,425.37,425.62,425.07,425.26,127147 +1706645700,425.25,425.83,425.21,425.61,106670 +1706646600,425.61,425.67,425.06,425.3,156157 +1706647500,425.31,425.62,425.15,425.21,624532 +1706711400,420.85,421.53,419.78,419.81,490575 +1706712300,419.81,420.75,419.62,420.16,472199 +1706713200,420.16,420.47,419.29,419.35,304913 +1706714100,419.34,419.895,418.91,419.04,223016 +1706715000,419.03,419.23,418.06,418.43,328973 +1706715900,418.44,418.58,418.13,418.52,249604 +1706716800,418.5,419.37,418.5,419.33,221295 +1706717700,419.32,419.69,418.98,419.36,198193 +1706718600,419.37,419.44,419.04,419.37,217687 +1706719500,419.34,419.7,418.96,419.44,147591 +1706720400,419.44,420.15,419.39,419.82,162884 +1706721300,419.84,419.955,419.55,419.85,141385 +1706722200,419.86,419.97,419.26,419.81,169792 +1706723100,419.78,420.18,419.46,420.16,95146 +1706724000,420.17,420.62,420.06,420.6,114672 +1706724900,420.61,420.945,420.17,420.29,147276 +1706725800,420.29,420.56,420.12,420.41,138576 +1706726700,420.45,420.73,420.28,420.53,116212 +1706727600,420.56,420.89,418.68,419.64,549130 +1706728500,419.7,419.74,418.71,419.22,233918 +1706729400,419.2,422.63,418.88,422.37,763932 +1706730300,422.27,422.87,420.2,420.35,561140 +1706731200,420.36,420.51,417.06,418.3,1021978 +1706732100,418.28,419.16,417.67,418.41,520613 +1706733000,418.37,418.5,417.13,417.25,343033 +1706733900,417.23,417.88,416.79,416.86,1432086 +1706797800,418.78,419.56,418.52,419.35,446454 +1706798700,419.35,419.53,418.331,418.8,447644 +1706799600,418.77,420.05,417.88,419.74,439181 +1706800500,419.73,420.32,418.99,420.31,295952 +1706801400,420.33,420.38,419.49,419.7,240416 +1706802300,419.73,419.9,418.03,418.05,372736 +1706803200,418.03,418.52,417.82,418.13,304047 +1706804100,418.14,418.65,418.07,418.21,146511 +1706805000,418.21,419.36,418.21,419.09,220729 +1706805900,419.14,419.49,418.85,419.241,137772 +1706806800,419.26,420.86,419.21,420.57,393819 +1706807700,420.6,420.69,419.65,419.73,163024 +1706808600,419.76,419.95,419.51,419.77,158196 +1706809500,419.75,421.38,419.75,420.69,304325 +1706810400,420.7,420.73,419.39,420.41,266877 +1706811300,420.405,420.68,420.11,420.44,148195 +1706812200,420.45,421.1,419.65,419.99,280958 +1706813100,419.99,420.84,419.99,420.43,148027 +1706814000,420.47,421.335,420.46,420.7,184131 +1706814900,420.7,421.21,420.56,420.98,174221 +1706815800,421,421.25,420.625,421.16,144751 +1706816700,421.18,421.955,421.16,421.875,324269 +1706817600,421.88,422.3,421.54,421.92,280446 +1706818500,421.92,422.14,421.76,422.02,150187 +1706819400,422.05,422.37,422,422.03,206597 +1706820300,422.025,422.11,421.2,422.07,810351 +1706884200,423.8,425.52,422.78,425.44,938252 +1706885100,425.48,426.62,425.01,425.84,519834 +1706886000,425.8,426.38,425.17,425.845,412856 +1706886900,425.85,426.55,425.5,425.67,357693 +1706887800,425.68,427.39,424.805,427.29,328561 +1706888700,427.3,427.6,426.88,426.95,266635 +1706889600,426.98,427.4,426.18,427.23,224092 +1706890500,427.26,427.82,426.79,427.73,224314 +1706891400,427.76,428.39,427.71,428.35,248156 +1706892300,428.35,428.85,428.25,428.49,236879 +1706893200,428.49,428.79,428.26,428.4,208435 +1706894100,428.39,429.66,428.27,429.6,263035 +1706895000,429.63,429.79,427.78,428.01,411998 +1706895900,428.02,428.72,427.55,428.67,401189 +1706896800,428.685,429.26,428.57,429.12,256798 +1706897700,429.13,429.37,428.195,428.63,221069 +1706898600,428.665,428.97,427.98,428.88,181303 +1706899500,428.91,429.2,428.61,429.12,144173 +1706900400,429.14,429.96,429.11,429.72,229543 +1706901300,429.76,430.09,429.34,429.59,227062 +1706902200,429.59,430.24,429.49,429.87,208869 +1706903100,429.86,430.16,429.42,429.94,186123 +1706904000,429.96,430.2,429.55,429.81,218541 +1706904900,429.83,430.025,429.26,430.02,184904 +1706905800,430.03,430.03,429.295,429.66,254911 +1706906700,429.62,430.22,429.13,429.15,830958 +1707143400,429.07,429.41,428.3,428.56,718781 +1707144300,428.55,428.98,427.95,428.66,366574 +1707145200,428.65,428.65,427.22,427.54,500016 +1707146100,427.53,427.55,426.12,426.74,395821 +1707147000,426.74,426.9,425.04,425.27,336660 +1707147900,425.26,426.02,425.01,425.949,224264 +1707148800,425.94,426.58,425.74,426.55,224895 +1707149700,426.55,426.92,426.34,426.39,233271 +1707150600,426.4,427.19,426.4,426.76,190330 +1707151500,426.78,427.61,426.78,427.535,161229 +1707152400,427.5,428.09,427.43,427.911,169664 +1707153300,427.91,428.25,427.72,428.21,216771 +1707154200,428.22,428.98,428.22,428.77,285348 +1707155100,428.79,428.85,428.28,428.4,167726 +1707156000,428.41,429.02,428.06,429,201091 +1707156900,428.96,428.98,428.005,428.02,157089 +1707157800,428.06,428.5,428.03,428.34,85156 +1707158700,428.33,428.53,427.98,428.45,117579 +1707159600,428.44,428.78,428.12,428.59,157658 +1707160500,428.59,428.95,428.241,428.84,105370 +1707161400,428.84,429.58,428.79,429.42,221868 +1707162300,429.41,429.6,429.29,429.38,134930 +1707163200,429.37,429.38,428.11,428.13,184297 +1707164100,428.13,428.95,427.88,428.92,201529 +1707165000,428.87,428.99,428.43,428.49,155923 +1707165900,428.5,429.24,428.4,428.43,479783 +1707229800,429.61,430.21,428.66,429.21,502233 +1707230700,429.22,429.37,427.43,427.5,526728 +1707231600,427.49,427.49,426.37,426.89,418760 +1707232500,426.9,427.58,426.13,426.76,294325 +1707233400,426.68,427.55,426.63,426.97,186291 +1707234300,426.97,427.32,426.47,427.09,189683 +1707235200,427.05,427.58,426.71,426.85,158850 +1707236100,426.84,427.54,426.75,427.49,134111 +1707237000,427.51,427.68,426.77,426.86,193687 +1707237900,426.81,426.81,425.63,425.84,262920 +1707238800,425.84,426.09,425.41,425.53,274837 +1707239700,425.49,426.27,425.21,426.24,211644 +1707240600,426.25,426.53,425.68,426.48,189694 +1707241500,426.46,426.46,425.84,425.95,93556 +1707242400,425.96,426.53,425.87,426.06,95475 +1707243300,426.06,426.47,425.93,426.37,57305 +1707244200,426.39,426.93,426.29,426.77,94469 +1707245100,426.79,426.93,426.56,426.89,67055 +1707246000,426.9,426.93,425.38,425.45,153928 +1707246900,425.46,426.13,425.27,426.02,114767 +1707247800,426.02,426.44,425.92,426.4,84659 +1707248700,426.39,427.12,426.35,427.01,138669 +1707249600,427.03,427.44,426.93,427.28,177426 +1707250500,427.27,427.34,426.87,427.01,94537 +1707251400,427.01,427.05,426.15,426.42,189610 +1707252300,426.43,427.69,426.3,427.66,539879 +1707316200,430.41,430.51,429.18,429.38,517043 +1707317100,429.48,430.28,429.09,429.76,237020 +1707318000,429.73,431.34,429.26,431.22,271642 +1707318900,431.21,432.655,431.12,432.61,429971 +1707319800,432.625,432.69,431.91,432.32,318564 +1707320700,432.34,432.83,431.77,431.83,287541 +1707321600,431.84,432.3,431.24,432.11,228785 +1707322500,432.151,432.25,431.26,431.68,207509 +1707323400,431.72,431.84,431.09,431.66,130120 +1707324300,431.69,432.3,431.47,432.08,160601 +1707325200,432.1,432.27,431.62,431.87,105404 +1707326100,431.84,432.3,431.42,431.445,111424 +1707327000,431.47,431.47,430.56,431.08,180086 +1707327900,431.08,431.52,430.95,431.49,131225 +1707328800,431.5,431.98,430.77,431.64,192935 +1707329700,431.63,432.2,431.53,432.18,137384 +1707330600,432.19,432.42,431.75,432.08,139090 +1707331500,432.07,432.45,431.87,432.28,99518 +1707332400,432.28,432.39,432,432.11,93483 +1707333300,432.11,432.325,431.93,431.99,91832 +1707334200,432,432.18,431.79,431.96,107609 +1707335100,431.96,432.5,431.92,432.33,84945 +1707336000,432.33,432.62,432.18,432.42,121208 +1707336900,432.41,432.57,432.1,432.37,120923 +1707337800,432.39,432.42,431.85,432.18,124286 +1707338700,432.16,432.22,431.77,432.02,495538 +1707402600,432.1,432.5,431.42,431.7,377852 +1707403500,431.71,432.49,431.68,432.49,220844 +1707404400,432.5,432.75,432.06,432.185,170321 +1707405300,432.19,432.81,432.08,432.2,105898 +1707406200,432.22,432.67,431.84,432.56,153268 +1707407100,432.57,433.46,432.525,433.4,186484 +1707408000,433.4,433.43,432.98,433.17,105935 +1707408900,433.21,433.5,432.74,432.77,101151 +1707409800,432.76,433.33,432.65,432.89,150612 +1707410700,432.86,433.395,432.82,433.315,101179 +1707411600,433.32,433.38,432.76,433.26,87920 +1707412500,433.27,433.56,433.11,433.38,104320 +1707413400,433.38,433.45,432.78,432.85,101583 +1707414300,432.85,432.91,432.43,432.6,121574 +1707415200,432.6,433.33,432.49,433.07,194602 +1707416100,433.05,433.26,432.68,433.22,123605 +1707417000,433.22,433.47,433.06,433.09,97364 +1707417900,433.095,433.17,432.75,432.9,97629 +1707418800,432.91,433.06,432.26,432.44,140614 +1707419700,432.47,432.8,432.23,432.27,90589 +1707420600,432.25,432.47,431.91,432.43,107594 +1707421500,432.44,432.89,432.39,432.77,102026 +1707422400,432.76,433.02,432.725,432.89,163087 +1707423300,432.92,433.15,432.77,432.95,144805 +1707424200,432.95,433.07,432.62,432.67,112053 +1707425100,432.68,433.01,432.4,432.81,539332 +1707489000,433.94,433.985,433.16,433.75,344781 +1707489900,433.76,434.77,433.69,434.7,293300 +1707490800,434.77,434.99,434.295,434.6,289686 +1707491700,434.58,435.42,434.57,435.419,271405 +1707492600,435.43,435.97,435.24,435.83,268889 +1707493500,435.84,436.06,435.6,435.98,247503 +1707494400,435.99,436.32,435.93,436.14,223854 +1707495300,436.14,436.19,435.56,435.74,173474 +1707496200,435.76,436.06,435.35,435.99,139768 +1707497100,436.04,436.25,435.91,435.96,87434 +1707498000,435.93,436.03,435.64,435.78,65589 +1707498900,435.76,436.2,435.62,436.2,55307 +1707499800,436.2,436.35,435.96,436.33,134287 +1707500700,436.34,436.78,436.26,436.72,154924 +1707501600,436.73,436.94,436.64,436.76,111882 +1707502500,436.74,437.12,436.62,437,189787 +1707503400,437,437.215,436.87,436.91,142668 +1707504300,436.92,437.12,436.78,437.05,130535 +1707505200,437.05,437.1,436.85,437.04,116578 +1707506100,437.03,437.36,436.95,437.35,93889 +1707507000,437.37,437.74,437.31,437.73,168811 +1707507900,437.72,437.84,437.46,437.48,181424 +1707508800,437.48,437.5,436.93,437.24,243980 +1707509700,437.26,437.42,437.01,437.16,108494 +1707510600,437.15,437.225,436.89,437.065,195486 +1707511500,437.04,437.34,436.89,437.09,503860 +1707748200,436.94,437.44,436.39,437.16,336947 +1707749100,437.17,437.2,436.62,437.18,238375 +1707750000,437.2,437.23,436.68,436.82,198234 +1707750900,436.83,437.14,436.57,437,159188 +1707751800,437,437.7,436.9,437.66,168720 +1707752700,437.67,438.23,437.61,438.11,170248 +1707753600,438.14,438.18,437.76,437.91,106890 +1707754500,437.91,438.55,437.86,438.44,115263 +1707755400,438.49,439.14,438.39,438.78,165601 +1707756300,438.79,439,438.25,438.64,116676 +1707757200,438.65,438.83,438.35,438.71,88683 +1707758100,438.71,438.72,437.85,438.07,177755 +1707759000,438.08,438.31,438.06,438.07,97939 +1707759900,438.07,438.76,438.05,438.74,91313 +1707760800,438.74,438.859,438.42,438.73,80778 +1707761700,438.73,438.83,437.52,437.55,122463 +1707762600,437.56,437.56,436.02,436.35,376544 +1707763500,436.35,436.95,436.25,436.72,230842 +1707764400,436.71,436.8,436.08,436.35,156391 +1707765300,436.35,436.35,434.65,435.68,448344 +1707766200,435.67,435.92,435.3,435.63,173807 +1707767100,435.59,435.72,434.82,435.03,156590 +1707768000,434.99,435.76,434.98,435.63,239063 +1707768900,435.6,435.86,435.44,435.58,135016 +1707769800,435.57,435.67,435.26,435.44,120058 +1707770700,435.44,435.745,435.04,435.32,546627 +1707834600,427.28,428.22,426.28,427.66,1042411 +1707835500,427.66,428.665,427.34,428.43,772897 +1707836400,428.41,428.57,427.67,427.84,311384 +1707837300,427.83,430.06,427.37,430.06,470014 +1707838200,430.06,431.26,429.92,430.99,395127 +1707839100,431.03,431.22,429.67,429.69,434324 +1707840000,429.75,430.91,429.73,430.45,266689 +1707840900,430.38,430.54,429.85,430.34,204671 +1707841800,430.32,430.67,429.79,430.63,219905 +1707842700,430.56,430.69,429.43,429.58,243496 +1707843600,429.56,429.64,428.83,429.15,179172 +1707844500,429.17,429.49,428.7,428.83,163340 +1707845400,428.86,429.71,428.86,429.53,132739 +1707846300,429.52,429.6,428.18,428.42,200015 +1707847200,428.38,428.84,428.22,428.83,188968 +1707848100,428.8,428.99,428.36,428.64,159147 +1707849000,428.65,428.8,428.31,428.44,157926 +1707849900,428.425,428.57,427.78,428.04,223653 +1707850800,428.02,428.02,426.45,426.53,333433 +1707851700,426.52,427.12,426.46,426.97,281530 +1707852600,426.96,427.81,426.91,427.42,284502 +1707853500,427.41,427.5,425.9,426.11,443668 +1707854400,426.11,426.35,425.75,425.87,254084 +1707855300,425.87,426.05,425.34,425.96,381603 +1707856200,425.98,427.23,425.8,427.17,422337 +1707857100,427.17,428.56,427.12,428.51,1465314 +1707921000,431.26,431.97,430.13,430.84,545635 +1707921900,430.84,431.32,430.35,431.28,265858 +1707922800,431.29,431.87,430.94,431.32,258638 +1707923700,431.32,432.65,431.13,432.41,317013 +1707924600,432.47,432.53,431.27,431.35,205507 +1707925500,431.33,431.71,430.17,430.17,306453 +1707926400,430.16,430.16,429.25,429.62,355947 +1707927300,429.64,430.57,429.22,430.38,185015 +1707928200,430.38,430.75,429.67,429.8,192910 +1707929100,429.84,430.38,429.71,429.79,153673 +1707930000,429.8,430.03,428.88,429.82,244217 +1707930900,429.86,430.63,429.71,430.61,141192 +1707931800,430.62,431.08,430.55,430.96,143259 +1707932700,430.99,431.21,430.85,430.95,103722 +1707933600,430.96,431.33,430.04,430.29,162163 +1707934500,430.27,430.63,430.18,430.55,97556 +1707935400,430.56,431.85,430.47,431.29,171912 +1707936300,431.32,431.68,430.76,431.18,152647 +1707937200,431.18,431.21,429.85,430.42,284086 +1707938100,430.43,431.14,430.14,431.07,189103 +1707939000,431.07,431.44,430.86,431.13,193332 +1707939900,431.15,431.46,430.91,431.45,183713 +1707940800,431.46,431.81,431.15,431.64,316535 +1707941700,431.64,432.55,431.61,432.42,323754 +1707942600,432.44,432.97,432.11,432.9,332984 +1707943500,432.89,433.65,432.81,433.24,1253440 +1708007400,433.92,434.28,432.73,432.89,428984 +1708008300,432.89,433.49,432.04,432.17,254383 +1708009200,432.22,433.2,431.73,433.17,254300 +1708010100,433.129,433.31,432.02,432.23,324403 +1708011000,432.34,432.81,432.04,432.47,245904 +1708011900,432.46,433.14,432.35,432.92,204754 +1708012800,432.95,433.07,431.33,431.94,375050 +1708013700,431.96,432.65,431.78,432.55,189038 +1708014600,432.58,433.02,432.36,432.82,144093 +1708015500,432.83,432.94,432.12,432.64,139678 +1708016400,432.66,433.04,432.27,432.95,145332 +1708017300,432.99,433.56,432.89,433.44,196151 +1708018200,433.47,433.7,433.27,433.65,114719 +1708019100,433.65,433.78,433.03,433.08,150735 +1708020000,433.07,434.14,433,433.91,225613 +1708020900,433.915,434.74,433.91,434.72,301248 +1708021800,434.72,434.98,434.2,434.32,258529 +1708022700,434.36,434.49,434.1,434.46,153247 +1708023600,434.47,434.78,433.74,434.09,219495 +1708024500,434.1,434.53,433.985,434.43,237221 +1708025400,434.4,434.75,434.33,434.61,139890 +1708026300,434.645,434.86,434.3,434.35,136528 +1708027200,434.37,434.51,433.98,434.38,205102 +1708028100,434.37,434.48,433.54,434.07,232322 +1708029000,434.07,434.21,433.91,434.07,132722 +1708029900,434.08,434.6,433.77,434.53,755098 +1708093800,434.88,434.99,433.72,433.77,414102 +1708094700,433.71,434.14,430.73,431.24,483604 +1708095600,431.18,431.35,429.86,430.99,558415 +1708096500,431,431.68,430.52,431.04,235826 +1708097400,431.04,432.29,430.42,431.88,283572 +1708098300,431.9,432.34,431.49,432.04,266631 +1708099200,432.04,433.28,431.97,433.26,207496 +1708100100,433.27,433.69,433.17,433.36,231154 +1708101000,433.44,433.8,433.17,433.59,216325 +1708101900,433.6,434.08,432.93,433.74,233345 +1708102800,433.7,433.96,433.145,433.28,166473 +1708103700,433.25,433.8,433.13,433.79,139729 +1708104600,433.8,433.9,433.22,433.31,152251 +1708105500,433.3,433.59,432.96,433.24,134394 +1708106400,433.26,433.26,431.92,432.14,231865 +1708107300,432.13,432.85,432.03,432.65,229668 +1708108200,432.62,433.33,432.5,433.31,125492 +1708109100,433.33,433.7,433.22,433.685,132272 +1708110000,433.7,434.35,433.7,434.2,188920 +1708110900,434.15,434.26,433.87,433.98,134492 +1708111800,434.02,434.09,433.36,433.42,166966 +1708112700,433.42,433.44,431.12,431.64,430808 +1708113600,431.66,431.81,430.95,431.3,183624 +1708114500,431.29,431.78,431.06,431.57,219905 +1708115400,431.56,431.71,430.6,430.73,263274 +1708116300,430.73,430.97,429.995,430.57,638951 +1708439400,428.54,430.07,426.08,426.6,772545 +1708440300,426.59,427.08,425.69,426.17,487036 +1708441200,426.14,426.22,424.85,425.07,549470 +1708442100,425.05,425.79,424.73,424.85,274828 +1708443000,424.84,425.41,424.21,425.26,268832 +1708443900,425.25,426.5,425.19,426.45,368893 +1708444800,426.48,427.02,426.05,426.2,338513 +1708445700,426.24,426.59,426,426.4,173029 +1708446600,426.42,426.42,425.2,425.8,241263 +1708447500,425.81,425.96,424.74,424.76,210635 +1708448400,424.79,424.93,424,424.13,251724 +1708449300,424.15,424.18,423.65,424,290820 +1708450200,424,424.67,423.5,424.59,277713 +1708451100,424.59,425.01,424.22,424.74,203105 +1708452000,424.74,424.89,424.3,424.69,150769 +1708452900,424.62,425.44,424.18,424.47,248409 +1708453800,424.46,425.06,424.06,424.99,138398 +1708454700,424.92,425.44,424.785,425.4,143481 +1708455600,425.42,425.54,424.94,425.25,177288 +1708456500,425.3,425.77,424.79,425.58,230836 +1708457400,425.62,425.98,425.24,425.69,183000 +1708458300,425.68,426.5,425.65,426.33,202226 +1708459200,426.34,426.87,425.93,426.39,170822 +1708460100,426.41,426.86,426.19,426.71,176034 +1708461000,426.76,426.83,425.38,426.32,514710 +1708461900,426.34,427.35,426.3,427.32,841590 +1708525800,424.55,424.95,423.62,423.9,384746 +1708526700,423.9,424.51,423.45,424.06,274398 +1708527600,424.03,425.29,423.8,424.58,219968 +1708528500,424.59,425.1,423.995,424.071,192198 +1708529400,424.041,424.36,423.6,423.84,173031 +1708530300,423.83,424.34,423.62,423.93,113235 +1708531200,423.92,425.08,423.9,425.05,158351 +1708532100,425.04,425.13,424.36,424.44,131221 +1708533000,424.46,424.64,424.14,424.3,96999 +1708533900,424.33,424.99,424.08,424.83,123540 +1708534800,424.86,424.86,423.17,423.44,258574 +1708535700,423.41,423.68,423.2,423.4,130852 +1708536600,423.37,423.73,423.14,423.34,132008 +1708537500,423.34,424.27,423.34,424.14,169050 +1708538400,424.16,424.22,422.95,423.95,248563 +1708539300,423.98,424.33,423.54,423.61,129119 +1708540200,423.62,423.93,423.44,423.76,108707 +1708541100,423.78,423.95,423.41,423.53,73591 +1708542000,423.53,424.36,422.83,423.685,254859 +1708542900,423.685,423.98,422.11,422.54,263892 +1708543800,422.52,422.72,421.64,421.69,182531 +1708544700,421.73,422.6,421.65,422.44,213312 +1708545600,422.43,422.57,421.86,422.23,158209 +1708546500,422.21,422.85,421.87,422.76,184689 +1708547400,422.78,424.87,422.77,424.54,399445 +1708548300,424.525,425.69,424.32,425.61,750454 +1708612200,434.49,435.05,433.7,434.59,833979 +1708613100,434.75,436.28,434.37,435.11,509045 +1708614000,435.14,435.83,434.56,435.46,372632 +1708614900,435.46,435.99,435.03,435.97,280540 +1708615800,435.98,436.39,435.35,435.43,298378 +1708616700,435.41,435.41,434.51,434.9,245354 +1708617600,434.94,436,434.75,435.87,185979 +1708618500,435.88,436.41,435.75,435.92,192598 +1708619400,435.94,436.53,435.94,436.36,208198 +1708620300,436.36,436.43,435.65,435.84,217921 +1708621200,435.84,436.48,435.45,436.21,186606 +1708622100,436.21,436.82,436,436.75,220755 +1708623000,436.76,436.94,436.34,436.67,201340 +1708623900,436.69,437.48,436.645,437.47,154000 +1708624800,437.46,437.6,437.09,437.19,195992 +1708625700,437.2,437.7,437.19,437.56,120685 +1708626600,437.59,438.1,437.45,438.09,136449 +1708627500,438.12,438.36,437.95,438.3,162545 +1708628400,438.3,438.76,438.22,438.68,196041 +1708629300,438.69,439.12,438.63,439.08,216740 +1708630200,439.1,439.12,438.27,438.62,224001 +1708631100,438.62,438.671,437.86,438.23,241420 +1708632000,438.22,438.9,438,438.63,282587 +1708632900,438.63,438.98,438.4,438.45,301520 +1708633800,438.45,439.07,438.07,438.56,401272 +1708634700,438.55,438.86,438.07,438.15,1318041 +1708698600,439.65,440.58,439.46,440.43,558431 +1708699500,440.5,440.56,438.57,439.03,316902 +1708700400,439.04,439.33,438.42,439.09,336392 +1708701300,439.14,439.29,438.16,438.27,238979 +1708702200,438.29,438.85,437.62,437.76,224973 +1708703100,437.8,438.42,437.44,437.54,226093 +1708704000,437.52,437.69,435.8,436.27,405153 +1708704900,436.27,437.35,436.1,437.26,263368 +1708705800,437.24,437.53,436.79,437.37,201077 +1708706700,437.35,438.01,437.01,437.99,115955 +1708707600,438,438.62,437.88,438.25,149013 +1708708500,438.24,438.31,437.29,437.56,182835 +1708709400,437.55,438.03,436.96,437.76,108216 +1708710300,437.77,438.15,437.67,438.14,91158 +1708711200,438.125,438.38,437.85,438.26,127212 +1708712100,438.26,438.575,438.18,438.37,136424 +1708713000,438.38,438.51,437.87,438.02,132381 +1708713900,438.02,438.26,437.75,437.98,124080 +1708714800,437.99,438.02,437.18,437.29,141830 +1708715700,437.31,437.54,436.84,437,127399 +1708716600,437.05,437.69,436.93,437.38,148278 +1708717500,437.38,437.63,437.16,437.46,110292 +1708718400,437.46,437.58,436.525,436.55,172066 +1708719300,436.59,437.09,436.31,436.42,197658 +1708720200,436.44,437.17,436.23,437.01,263811 +1708721100,437.01,437.5,436.7,436.74,839084 +1708957800,437.58,438.4,436.95,436.97,429229 +1708958700,436.98,437.27,436.36,436.79,359443 +1708959600,436.81,437.54,436.42,437.12,312422 +1708960500,437.09,438.15,436.98,437.65,225776 +1708961400,437.7,438.14,437.34,437.98,194120 +1708962300,437.98,438.13,437.56,437.58,182747 +1708963200,437.6,437.9,436.97,437.45,217459 +1708964100,437.43,437.82,436.99,437.571,110575 +1708965000,437.59,438.19,437.52,438.16,101011 +1708965900,438.19,438.58,438.09,438.27,151281 +1708966800,438.28,438.28,437.65,438.16,128648 +1708967700,438.16,438.55,437.96,438.4,100673 +1708968600,438.39,438.6,437.85,437.89,117124 +1708969500,437.9,438,437.59,437.84,125653 +1708970400,437.8,438.23,437.34,438.03,165396 +1708971300,438,438.11,437.03,437.14,147952 +1708972200,437.15,437.33,436.68,437.27,253936 +1708973100,437.28,437.53,436.965,437.52,148396 +1708974000,437.52,438.015,437.3,437.36,185027 +1708974900,437.36,438.08,437.36,437.92,106559 +1708975800,437.95,438.16,437.5,437.69,134910 +1708976700,437.66,438.01,437.5,437.54,95664 +1708977600,437.56,438.02,437.33,437.8,156962 +1708978500,437.78,437.96,437.35,437.52,132214 +1708979400,437.52,437.65,437,437.07,241413 +1708980300,437.05,437.32,436.53,436.64,423540 +1709044200,437.67,437.89,435.8,436.17,435820 +1709045100,436.18,437.12,436.06,436.97,253715 +1709046000,436.97,437.65,436.7,437.4,226618 +1709046900,437.39,438,437.04,437.46,229286 +1709047800,437.48,437.68,436.9,436.97,174437 +1709048700,436.97,437.86,436.74,437.54,149182 +1709049600,437.54,437.6,436.87,437.25,148355 +1709050500,437.23,437.27,436.58,436.63,124612 +1709051400,436.63,437,436.4,436.61,114532 +1709052300,436.62,437.36,436.56,437.23,181994 +1709053200,437.25,437.47,437.12,437.15,156639 +1709054100,437.24,437.24,436.36,436.615,128360 +1709055000,436.63,436.84,435.91,436.16,154447 +1709055900,436.14,436.26,435.34,435.48,121525 +1709056800,435.45,436.13,435.03,436.04,171250 +1709057700,436.06,436.43,435.76,435.79,142308 +1709058600,435.81,436.14,435.69,436.105,104915 +1709059500,436.09,436.54,435.93,436.51,150145 +1709060400,436.5,436.9,436.485,436.87,147468 +1709061300,436.89,437.4,436.81,437.36,159201 +1709062200,437.37,437.85,437.36,437.64,141215 +1709063100,437.64,437.93,437.32,437.87,126960 +1709064000,437.87,437.92,437.48,437.66,103736 +1709064900,437.65,437.96,437.33,437.83,168994 +1709065800,437.84,437.84,437.26,437.54,161044 +1709066700,437.51,437.9,437.43,437.62,505899 +1709130600,435.44,435.99,434.89,435.39,414770 +1709131500,435.34,435.42,434.3,434.77,387150 +1709132400,434.76,435.41,434.37,435.08,293154 +1709133300,435.1,435.39,434.54,434.93,206146 +1709134200,434.94,435.53,434.88,435.4,145441 +1709135100,435.39,435.6,435.11,435.56,226142 +1709136000,435.58,436.25,435.55,435.9,189098 +1709136900,435.9,436.5,435.9,436.33,152003 +1709137800,436.38,436.61,436.17,436.545,114255 +1709138700,436.545,436.66,436.27,436.39,91211 +1709139600,436.4,436.47,435.94,436.1,92059 +1709140500,436.07,436.16,435.49,435.61,105887 +1709141400,435.62,435.62,434.78,435.11,246110 +1709142300,435.1,435.45,435.06,435.29,177753 +1709143200,435.27,435.38,434.73,435.19,173965 +1709144100,435.21,435.85,435.18,435.79,225116 +1709145000,435.8,436.2,435.8,435.98,151053 +1709145900,435.99,436.09,435.67,436.06,143115 +1709146800,436.06,436.16,435.05,435.18,262900 +1709147700,435.18,435.48,434.98,435.1,293601 +1709148600,435.07,435.09,434.55,434.73,198646 +1709149500,434.73,435.23,434.48,435.19,236349 +1709150400,435.21,435.56,434.79,434.92,233559 +1709151300,434.91,435.53,434.85,435.48,210130 +1709152200,435.47,435.6,435.13,435.19,190377 +1709153100,435.19,435.35,434.66,435.28,594525 +1709217000,438.23,439.27,437.98,438.52,534109 +1709217900,438.6,439.07,438.29,438.77,234069 +1709218800,438.78,439.16,437.03,437.16,346510 +1709219700,437.19,438.2,437.05,437.91,181799 +1709220600,437.91,438.37,437.53,437.62,157375 +1709221500,437.65,438.38,437.21,437.6,138391 +1709222400,437.6,437.76,436.69,437.75,119645 +1709223300,437.72,437.83,436.96,436.96,96962 +1709224200,436.97,437,435.02,435.95,292868 +1709225100,435.95,437.16,435.62,437.1,188840 +1709226000,437.08,437.53,436.895,437.3,198388 +1709226900,437.33,437.495,436.72,436.75,166246 +1709227800,436.79,437.36,436.78,437.15,128116 +1709228700,437.12,438.04,436.94,437.96,259610 +1709229600,437.97,438.51,437.92,438.4,135041 +1709230500,438.4,438.65,438.1,438.54,191754 +1709231400,438.57,438.66,438.01,438.13,107915 +1709232300,438.16,438.48,438.06,438.38,135173 +1709233200,438.38,438.6,438.07,438.575,145230 +1709234100,438.57,438.87,437.825,438.09,156990 +1709235000,438.09,438.27,437.86,437.86,121317 +1709235900,437.86,438.37,437.64,438.37,124153 +1709236800,438.37,438.54,438,438.03,121498 +1709237700,438.02,438.7,437.97,438.67,116080 +1709238600,438.66,439.13,438.54,438.8,296616 +1709239500,438.81,440.09,438.79,439.09,1140973 +1709303400,439.9,441.07,439.84,440.82,374608 +1709304300,440.77,440.86,439.86,440.79,206341 +1709305200,440.83,442.14,440.51,442.04,350174 +1709306100,442.06,442.3,441.421,441.91,227543 +1709307000,441.93,442.02,441.03,441.69,351817 +1709307900,441.68,442.49,441.67,442.21,137318 +1709308800,442.21,443.26,442.13,442.78,223708 +1709309700,442.83,443.41,442.81,443.09,108050 +1709310600,443.12,443.24,442.57,443.09,164537 +1709311500,443.09,443.57,443.02,443.35,106647 +1709312400,443.36,443.69,442.93,443.64,137341 +1709313300,443.66,444.13,443.57,443.98,113231 +1709314200,443.99,444.28,443.76,444.08,137183 +1709315100,444.11,444.61,443.92,444.47,166235 +1709316000,444.49,445.09,444.36,444.95,167008 +1709316900,444.95,445.3,444.82,445.26,150435 +1709317800,445.28,445.91,445.14,445.74,170962 +1709318700,445.74,445.98,445.64,445.92,138598 +1709319600,445.92,446.32,445.87,446.19,320568 +1709320500,446.2,446.51,445.83,446.47,174589 +1709321400,446.47,446.58,445.62,445.96,205145 +1709322300,445.97,446.54,445.92,446.44,167136 +1709323200,446.43,446.43,445.4,445.75,229965 +1709324100,445.71,445.98,445.34,445.89,274771 +1709325000,445.89,445.93,445.52,445.79,244230 +1709325900,445.78,445.96,445.54,445.68,679738 +1709562600,445.61,445.72,444.59,445.07,489290 +1709563500,445.04,445.39,444.67,444.81,255697 +1709564400,444.82,445.21,444.43,444.9,210446 +1709565300,444.92,445.1,444.45,444.68,210052 +1709566200,444.69,445.65,444.6,445.49,273704 +1709567100,445.495,445.7,445.14,445.45,147461 +1709568000,445.45,445.545,444.95,445.21,126621 +1709568900,445.19,445.53,444.91,445.02,139810 +1709569800,445.04,445.15,444.47,444.94,172404 +1709570700,444.93,445.38,444.86,445.31,130474 +1709571600,445.27,445.27,444.84,445.12,83257 +1709572500,445.15,445.52,445.12,445.52,128904 +1709573400,445.51,445.59,444.82,444.83,128222 +1709574300,444.83,445.16,444.77,445,113649 +1709575200,444.99,445.19,444.78,444.81,92759 +1709576100,444.82,444.92,444.2,444.54,161785 +1709577000,444.55,444.95,444.53,444.93,83194 +1709577900,444.95,445.08,444.76,444.98,104016 +1709578800,444.96,445.08,444.66,444.88,100583 +1709579700,444.88,445.21,444.83,444.93,129415 +1709580600,444.93,446.01,444.88,445.72,349804 +1709581500,445.73,445.99,445.61,445.69,152014 +1709582400,445.68,446.04,445.46,445.99,182724 +1709583300,445.99,446.03,445.34,445.39,198999 +1709584200,445.42,445.63,444.56,444.7,313443 +1709585100,444.7,444.7,443.77,443.91,865137 +1709649000,440.94,440.95,439.06,439.33,855053 +1709649900,439.31,439.31,438.32,438.73,478343 +1709650800,438.74,439.76,437.51,437.72,520992 +1709651700,437.7,437.97,436.56,436.81,370920 +1709652600,436.73,436.73,435.78,435.94,380160 +1709653500,435.95,436.48,435.535,436.26,316782 +1709654400,436.29,436.54,435.64,436.08,272104 +1709655300,436.1,436.92,435.93,436.63,332884 +1709656200,436.61,436.76,435.48,435.84,237545 +1709657100,435.86,436.315,435.55,436.23,253538 +1709658000,436.27,436.74,436.2,436.63,221100 +1709658900,436.66,437.11,436.24,437.1,153183 +1709659800,437.12,437.19,436.289,436.71,153683 +1709660700,436.73,436.97,436.4,436.57,226880 +1709661600,436.58,436.61,436.07,436.27,140322 +1709662500,436.29,436.38,435.53,435.85,176435 +1709663400,435.84,436.19,434.79,434.88,237064 +1709664300,434.89,435.35,434.71,434.8,235323 +1709665200,434.79,435.47,434.73,435.17,211517 +1709666100,435.17,435.569,434.8,435.17,197765 +1709667000,435.155,435.22,434.28,434.35,209089 +1709667900,434.33,434.575,434.09,434.25,190026 +1709668800,434.24,434.89,433.88,433.88,329227 +1709669700,433.915,434.25,433.73,433.85,311239 +1709670600,433.88,434.72,433.65,434.64,378377 +1709671500,434.65,436.155,434.57,436.04,1027601 +1709735400,440.32,440.84,439.47,440.24,657987 +1709736300,440.34,440.53,438.59,438.98,399528 +1709737200,438.94,438.97,436.89,437.81,350359 +1709738100,437.81,438.61,437.65,438.2,260900 +1709739000,438.2,438.96,437.8,438.48,232465 +1709739900,438.47,439.86,438.47,439.65,259420 +1709740800,439.64,440.4,439.64,440.11,228939 +1709741700,440.12,440.315,439.85,440.131,236424 +1709742600,440.16,440.255,439.26,440.07,173521 +1709743500,440.06,440.94,439.87,440.73,199659 +1709744400,440.74,441.75,440.72,441.66,153917 +1709745300,441.65,441.66,441.23,441.52,122513 +1709746200,441.55,441.98,441.19,441.3,164326 +1709747100,441.31,441.34,440.61,440.97,120568 +1709748000,441,441.18,440.695,441.12,127250 +1709748900,441.12,441.68,440.93,441.45,101638 +1709749800,441.48,441.56,438.79,440.79,424132 +1709750700,440.8,440.93,438.53,439.675,339751 +1709751600,439.64,439.8,438.55,438.74,291642 +1709752500,438.645,439.84,437.93,439.61,209021 +1709753400,439.73,440.01,438.6,439.16,167235 +1709754300,439.14,439.17,437.85,438.48,212176 +1709755200,438.42,438.98,437.71,437.88,171094 +1709756100,437.97,438.7,437.61,438.19,217133 +1709757000,438.26,438.72,437.42,438.51,242387 +1709757900,438.52,439.31,438.09,438.85,587024 +1709821800,442.43,443.43,441.91,441.94,503817 +1709822700,441.935,443.16,440.87,442.65,320513 +1709823600,442.66,443.23,442.24,443.12,273147 +1709824500,443.15,443.77,443.06,443.75,244411 +1709825400,443.76,444.5,443.29,444.4,226750 +1709826300,444.41,444.81,443.69,444.06,283405 +1709827200,444.06,444.59,443.84,444.38,113126 +1709828100,444.37,445.07,444.17,444.94,159215 +1709829000,444.94,445.15,444.29,445,148106 +1709829900,445.03,445.4,444.61,445.3,146332 +1709830800,445.28,445.76,445.05,445.5,209932 +1709831700,445.55,445.94,445.33,445.44,201945 +1709832600,445.44,445.66,444.93,445.4,117441 +1709833500,445.4,445.56,445.21,445.48,126169 +1709834400,445.46,445.74,445.05,445.491,96009 +1709835300,445.49,445.92,445.49,445.92,113226 +1709836200,445.94,446.35,445.765,446.3,168418 +1709837100,446.31,446.71,446.23,446.54,204871 +1709838000,446.57,446.66,446.13,446.47,174887 +1709838900,446.5,446.57,446.05,446.24,156761 +1709839800,446.23,446.53,446.18,446.37,91226 +1709840700,446.36,446.62,445.8,445.91,151754 +1709841600,445.89,445.89,444.98,445.65,252673 +1709842500,445.67,445.71,445.14,445.35,224121 +1709843400,445.33,446.09,445.3,446.055,246811 +1709844300,446.03,446.24,445.38,445.52,1212311 +1709908200,445.81,446.62,445.07,445.55,704597 +1709909100,445.58,447.51,445.48,447.46,391870 +1709910000,447.49,448.41,447.3,448.29,349422 +1709910900,448.3,448.6,447.75,448.41,280512 +1709911800,448.46,448.63,446.84,447.55,365495 +1709912700,447.54,447.72,446.43,447.3,297322 +1709913600,447.25,447.38,444.3,445.06,775306 +1709914500,445.09,445.09,442.7,442.87,1029515 +1709915400,442.86,443.64,441.66,443.5,847931 +1709916300,443.49,443.58,441.71,442.31,548714 +1709917200,442.29,443.19,441.16,442.29,503980 +1709918100,442.25,442.73,441.4,442.62,366891 +1709919000,442.65,442.86,441.84,442.1,238651 +1709919900,442.1,442.1,439.32,439.62,563480 +1709920800,439.59,440.63,439.1,439.73,625623 +1709921700,439.8,440.23,439.365,439.47,320136 +1709922600,439.4,439.77,438.34,438.73,420603 +1709923500,438.72,439.23,438.53,439.15,299033 +1709924400,439.16,440.46,439.04,439.93,345686 +1709925300,439.95,441.14,439.945,440.86,337038 +1709926200,440.87,442.24,440.87,442.18,293443 +1709927100,442.22,442.3,441.12,441.56,304690 +1709928000,441.5,442.14,440.2,440.69,357396 +1709928900,440.67,440.84,439.15,439.27,367030 +1709929800,439.29,440.26,439.07,439.39,397427 +1709930700,439.4,440.01,438.98,438.99,1500613 +1710163800,437.51,438.08,435.84,437.58,859720 +1710164700,437.61,438.13,435.67,435.67,380993 +1710165600,435.66,436.42,435.44,435.71,365006 +1710166500,435.69,436.72,435.61,436.36,264563 +1710167400,436.36,437.74,436.32,437.2,341828 +1710168300,437.2,438.62,436.88,438.14,245917 +1710169200,438.1,438.52,436.66,437.23,265585 +1710170100,437.2,437.22,436.36,436.4,256137 +1710171000,436.42,437,436.14,436.95,213704 +1710171900,436.97,438.18,436.91,438.07,228500 +1710172800,438.08,438.08,436.8,437.259,221225 +1710173700,437.24,437.9,437.1,437.44,139450 +1710174600,437.46,438,437.29,437.58,112387 +1710175500,437.59,438.05,437.24,437.85,146250 +1710176400,437.88,438.12,436.8,436.98,171744 +1710177300,436.96,438.01,436.79,437.9,139104 +1710178200,437.88,438.27,436.75,436.87,219756 +1710179100,436.88,437.52,436.65,437.48,152995 +1710180000,437.51,437.83,437.11,437.51,105187 +1710180900,437.52,438,437.52,437.92,105963 +1710181800,437.93,438.11,437.39,438.02,145051 +1710182700,438.04,438.66,437.9,438.11,183968 +1710183600,438.1,438.1,437.25,437.25,156637 +1710184500,437.27,437.49,436.94,437.07,222038 +1710185400,437.07,437.72,436.92,437.63,346498 +1710186300,437.62,437.86,436.81,437.35,916129 +1710250200,439.73,440.4,437.11,437.12,556749 +1710251100,437.17,439.33,436.46,439.33,472505 +1710252000,439.31,440.15,438.88,439.49,467312 +1710252900,439.49,441.05,439.33,440.98,398050 +1710253800,441,442.21,441,442.039,482863 +1710254700,442.06,442.95,441.89,442.33,494902 +1710255600,442.36,442.76,441.83,442.5,234707 +1710256500,442.56,443.19,442.5,443.14,216158 +1710257400,443.16,443.19,441.9,442.05,241599 +1710258300,442.06,442.65,441.6,442.34,235837 +1710259200,442.34,442.45,441.53,442.15,212200 +1710260100,442.16,442.17,441.24,441.47,143828 +1710261000,441.48,441.6,440.68,440.77,248001 +1710261900,440.75,440.99,440.08,440.83,300803 +1710262800,440.79,441.16,440.07,440.78,238593 +1710263700,440.8,441.96,440.69,441.46,228626 +1710264600,441.43,441.99,441.4,441.92,78045 +1710265500,441.9,442.1,441.39,441.9,138093 +1710266400,441.92,442.79,441.78,442.28,154645 +1710267300,442.31,442.935,442.275,442.91,113637 +1710268200,442.91,443.29,442.06,442.16,260680 +1710269100,442.17,443.47,442.13,443.16,197044 +1710270000,443.16,443.46,442.71,443.29,231453 +1710270900,443.29,443.59,442.7,443.51,238876 +1710271800,443.5,443.815,443.2,443.49,378186 +1710272700,443.45,444.02,443.39,443.68,1044703 +1710336600,442.65,442.67,441.17,441.25,521787 +1710337500,441.25,441.28,440.435,440.52,396825 +1710338400,440.52,441,439.66,440.27,406132 +1710339300,440.26,440.86,440.15,440.64,216689 +1710340200,440.59,441.55,440.37,441.54,231657 +1710341100,441.549,441.59,439.93,440.37,252840 +1710342000,440.38,441.13,440.18,440.62,153563 +1710342900,440.6,441.08,439.96,440.07,129443 +1710343800,440.02,440.5,439.13,439.54,240012 +1710344700,439.52,440.49,439.31,440.39,139274 +1710345600,440.41,440.549,440.07,440.35,82417 +1710346500,440.36,440.72,440.28,440.34,92307 +1710347400,440.37,440.8,439.991,440.7,120220 +1710348300,440.7,440.98,440.63,440.77,82234 +1710349200,440.78,441.72,440.75,441.25,212286 +1710350100,441.32,441.55,440.78,441.54,108052 +1710351000,441.55,441.79,441.04,441.12,123904 +1710351900,441.1,441.835,441.05,441.58,123500 +1710352800,441.56,441.74,441.08,441.31,99442 +1710353700,441.31,441.65,441.23,441.47,69914 +1710354600,441.48,441.889,441.36,441.63,107639 +1710355500,441.63,441.97,441.31,441.38,109463 +1710356400,441.38,441.62,441.03,441.16,159695 +1710357300,441.17,441.58,439.25,439.83,249840 +1710358200,439.83,440.48,439.65,440.28,263199 +1710359100,440.28,440.72,439.76,440.23,694731 +1710423000,441.5,442.03,440.56,441.22,389876 +1710423900,441.195,441.42,438.02,438.3,545641 +1710424800,438.18,439.97,437.4,439.93,341007 +1710425700,439.98,440.13,439.1,440.07,265745 +1710426600,440.08,440.72,439.34,439.52,196028 +1710427500,439.53,440.11,439.15,439.71,200379 +1710428400,439.74,440.62,439.6,440.18,181419 +1710429300,440.2,440.4,438.88,439.2,236390 +1710430200,439.24,439.94,438.85,439.29,142907 +1710431100,439.3,439.9,439.11,439.78,123447 +1710432000,439.77,440.04,438.34,438.52,170004 +1710432900,438.51,439.44,438.35,439.22,108459 +1710433800,439.24,439.82,439.02,439.09,115619 +1710434700,439.09,439.34,438.48,438.58,112995 +1710435600,438.57,438.68,438,438.23,135755 +1710436500,438.23,438.53,437.58,438.14,186929 +1710437400,438.12,438.68,437.82,438.6,153508 +1710438300,438.55,439.59,438.16,439.55,157278 +1710439200,439.56,440.44,439.56,440.25,283281 +1710440100,440.26,440.36,439.55,439.71,119014 +1710441000,439.7,439.89,439,439.59,184870 +1710441900,439.59,439.95,438.52,438.56,210649 +1710442800,438.51,438.51,436.9,436.94,353852 +1710443700,436.95,437.49,436.65,437.13,278105 +1710444600,437.14,437.7,436.4,437.7,414734 +1710445500,437.71,439.19,437.29,439.18,923061 +1710509400,436.07,436.78,434.5,434.51,920621 +1710510300,434.53,435.67,434.22,434.85,430414 +1710511200,434.84,435.24,433.31,434.86,458055 +1710512100,434.87,435.62,434.59,435.12,264191 +1710513000,435.09,436.23,434.85,435.87,239541 +1710513900,435.89,436.69,435.4,435.55,272950 +1710514800,435.58,435.68,434.94,435.16,193654 +1710515700,435.15,435.55,434.51,435.06,136271 +1710516600,435.03,435.22,434.105,434.25,147857 +1710517500,434.26,434.42,433.76,434.105,168442 +1710518400,434.1,434.39,433.47,433.555,177454 +1710519300,433.53,433.86,433.12,433.56,188739 +1710520200,433.55,434.2,433.43,433.71,238723 +1710521100,433.71,434.01,432.74,432.87,161417 +1710522000,432.85,433.85,432.8,433.55,170136 +1710522900,433.54,434.28,433.49,433.79,155963 +1710523800,433.8,434.33,433.75,434.1,113767 +1710524700,434.06,434.6,433.48,434.52,195152 +1710525600,434.53,434.76,433.87,434.03,139822 +1710526500,434.03,434.27,433.6,433.93,171157 +1710527400,433.91,434.99,433.88,434.82,156499 +1710528300,434.8,434.89,434.17,434.57,125311 +1710529200,434.58,434.98,434.19,434.53,131355 +1710530100,434.59,435.09,434,434.69,254165 +1710531000,434.68,434.8,433.99,434.17,267483 +1710531900,434.15,434.3,433.57,433.89,1072186 +1710768600,438.73,440.24,438.57,439.86,1110658 +1710769500,439.92,440.58,438.77,438.84,493359 +1710770400,438.83,440.45,438.79,440.02,359569 +1710771300,440.03,441.04,439.99,440.83,345962 +1710772200,440.85,440.96,440.29,440.73,265052 +1710773100,440.77,441.01,440.2,440.475,182806 +1710774000,440.5,440.66,439.451,439.63,237320 +1710774900,439.64,439.75,439.09,439.62,230108 +1710775800,439.61,439.62,438.76,439.42,218013 +1710776700,439.43,439.46,438.58,439.01,175299 +1710777600,439.02,439.47,438.43,439.42,187275 +1710778500,439.4,439.42,438.86,438.94,132180 +1710779400,438.95,439.19,438.53,439.11,126044 +1710780300,439.1,439.17,437.85,437.92,167665 +1710781200,437.92,438.2,437.61,438.05,175298 +1710782100,438.07,438.87,437.86,438.83,138924 +1710783000,438.89,438.94,437.84,438.17,141322 +1710783900,438.19,438.57,438.09,438.54,94240 +1710784800,438.54,439,438.37,438.65,176569 +1710785700,438.64,439.41,438.63,439.395,124705 +1710786600,439.395,439.42,438.08,438.4,171599 +1710787500,438.42,438.73,438.22,438.65,115590 +1710788400,438.65,439.09,438.43,438.92,131508 +1710789300,438.91,439.04,438.47,438.68,178994 +1710790200,438.69,438.96,438.39,438.61,197847 +1710791100,438.62,438.74,437.241,437.47,666871 +1710855000,435.44,435.69,433.33,433.56,523289 +1710855900,433.67,434.61,433.42,434.24,328135 +1710856800,434.24,435.09,434.11,434.52,180272 +1710857700,434.54,434.65,433.72,433.89,222688 +1710858600,433.86,435.3,433.68,435.2,247460 +1710859500,435.19,435.56,434.82,434.85,180083 +1710860400,434.87,435.45,434.78,435.1,136518 +1710861300,435.1,435.3,434.58,435.19,196308 +1710862200,435.22,436.13,435.22,435.6,263488 +1710863100,435.63,435.869,435.25,435.869,104280 +1710864000,435.869,436.17,435.59,435.69,119779 +1710864900,435.71,436.91,435.61,436.78,177436 +1710865800,436.82,438.08,436.82,438.05,257025 +1710866700,438.04,438.5,437.81,437.9,275841 +1710867600,437.92,438.89,437.8,437.99,220998 +1710868500,437.87,438.25,437.63,438.08,116962 +1710869400,438.08,438.56,438.08,438.33,117641 +1710870300,438.4,438.74,437.97,438.39,115110 +1710871200,438.4,438.49,437.86,438.39,120092 +1710872100,438.39,438.87,438.23,438.47,122526 +1710873000,438.49,438.97,438.47,438.78,144822 +1710873900,438.81,438.91,438.17,438.41,159058 +1710874800,438.4,438.64,437.575,437.7,175516 +1710875700,437.69,437.92,437.24,437.64,182843 +1710876600,437.61,438.17,437.485,438.06,229660 +1710877500,438.05,438.88,438.05,438.58,934791 +1710941400,439.78,440.16,438.14,438.28,294912 +1710942300,438.28,438.71,438.06,438.39,198431 +1710943200,438.41,438.72,438.21,438.49,122900 +1710944100,438.53,439.49,438.36,439.28,138995 +1710945000,439.29,439.45,438.32,438.45,147550 +1710945900,438.44,438.63,438.18,438.47,72358 +1710946800,438.48,439.1,438.38,438.94,58402 +1710947700,439,439.21,438.79,439.03,97298 +1710948600,439.03,439.255,438.62,438.665,57341 +1710949500,438.66,438.99,438.3,438.89,74275 +1710950400,438.85,438.87,438.335,438.35,48615 +1710951300,438.35,439.04,438.26,438.87,149762 +1710952200,438.85,439.03,438.35,438.91,66104 +1710953100,438.931,439.14,438.77,439.11,73999 +1710954000,439.15,439.16,438.39,438.43,74282 +1710954900,438.41,438.7,438.29,438.45,63056 +1710955800,438.46,438.73,438.12,438.25,55884 +1710956700,438.24,438.78,438.08,438.7,66704 +1710957600,438.76,441.86,438.76,440.59,648243 +1710958500,440.6,441.15,439.74,441.08,271934 +1710959400,441.08,441.81,439.03,441.55,561992 +1710960300,441.58,443.04,441.57,442.21,530073 +1710961200,442.29,443.47,442.09,442.49,366438 +1710962100,442.47,443.95,442.42,443.78,398033 +1710963000,443.83,444.11,442.97,442.98,336635 +1710963900,442.98,443.9,442.7,443.83,852282 +1711027800,448.88,449.32,448.05,448.48,474212 +1711028700,448.44,448.87,447.38,447.92,322222 +1711029600,447.9,448.39,447.52,447.89,235002 +1711030500,447.92,448.86,447.76,448.21,153765 +1711031400,448.21,448.27,447.3,447.97,244306 +1711032300,447.97,448.45,447.72,447.85,155918 +1711033200,447.86,448.34,447.25,447.82,150015 +1711034100,447.85,448.24,447.41,448.15,124583 +1711035000,448.16,448.88,448.02,448.77,148325 +1711035900,448.775,449.22,448.63,448.75,199291 +1711036800,448.77,449.08,448.59,448.98,127974 +1711037700,448.99,449.34,448.885,449.25,121029 +1711038600,449.26,449.34,448.75,448.77,146842 +1711039500,448.77,449.06,448.66,448.92,102803 +1711040400,448.91,448.93,448.31,448.61,85656 +1711041300,448.59,448.59,448.15,448.32,94561 +1711042200,448.26,448.31,447.885,448.28,125679 +1711043100,448.29,448.31,447.07,447.22,168261 +1711044000,447.19,447.32,446.41,446.735,206385 +1711044900,446.74,447.23,446.54,447.19,148498 +1711045800,447.19,447.19,445.67,446.22,190859 +1711046700,446.25,446.67,445.75,446.14,137838 +1711047600,446.16,446.66,445.81,446.48,207926 +1711048500,446.485,446.73,446.21,446.47,211586 +1711049400,446.47,446.83,445.95,446.56,228888 +1711050300,446.57,446.6,445.66,445.79,626779 +1711114200,445.35,445.58,444.6,444.67,226772 +1711115100,444.69,445.5,444.5,445.18,146433 +1711116000,445.21,446.04,445.13,445.14,191723 +1711116900,445.16,445.6,444.73,445.28,87307 +1711117800,445.27,445.37,444.56,444.67,93627 +1711118700,444.66,445.02,444.55,444.78,75963 +1711119600,444.8,445.78,444.72,445.555,115782 +1711120500,445.56,445.86,445.27,445.76,92954 +1711121400,445.77,445.96,445.36,445.4,130689 +1711122300,445.4,445.94,445.36,445.91,94958 +1711123200,445.91,446.11,445.53,445.6,85909 +1711124100,445.62,445.83,445.27,445.76,76212 +1711125000,445.79,445.85,445.18,445.82,108005 +1711125900,445.82,446.44,445.78,446.41,125347 +1711126800,446.4,446.975,446.36,446.92,104804 +1711127700,446.91,447.09,446.61,446.83,129581 +1711128600,446.83,447.05,446.635,446.92,142026 +1711129500,446.93,447.49,446.84,447.4,137670 +1711130400,447.38,447.46,447.01,447.02,113857 +1711131300,447.02,447.18,446.4,447.07,114053 +1711132200,447.1,447.15,446.69,446.73,86334 +1711133100,446.75,446.83,446.47,446.74,105702 +1711134000,446.72,446.75,445.67,445.99,165911 +1711134900,446.01,446.29,445.61,446.19,173757 +1711135800,446.17,446.64,445.92,446.58,164974 +1711136700,446.58,446.99,446.14,446.21,417343 +1711373400,443.55,444.09,442.54,442.73,306863 +1711374300,442.72,444.27,442.64,444.09,221933 +1711375200,444.04,445.13,443.78,444.86,169853 +1711376100,444.88,445.56,444.75,444.87,195292 +1711377000,444.87,445.25,444.65,445.011,112222 +1711377900,445,445.09,444.55,445.08,125112 +1711378800,445.095,445.49,445.04,445.21,150816 +1711379700,445.23,445.56,444.93,445.24,100640 +1711380600,445.26,445.68,444.98,445.45,124900 +1711381500,445.44,445.81,445.39,445.45,174621 +1711382400,445.46,445.48,444.84,445.219,105491 +1711383300,445.22,445.41,445.1,445.12,65446 +1711384200,445.16,445.27,444.82,445.12,88026 +1711385100,445.14,445.489,445,445.24,55752 +1711386000,445.27,445.37,444.93,445.34,83972 +1711386900,445.38,445.67,445.33,445.6,77926 +1711387800,445.62,445.92,445.46,445.82,66022 +1711388700,445.83,445.89,445.52,445.8,44502 +1711389600,445.81,446.145,445.72,446.08,92778 +1711390500,446.08,446.18,445.85,445.97,57517 +1711391400,445.97,446.08,445.7,445.96,46956 +1711392300,445.94,446.26,445.89,446.16,77496 +1711393200,446.17,446.21,445.34,445.47,112267 +1711394100,445.49,445.725,445.17,445.31,124424 +1711395000,445.3,445.8,445.18,445.68,183063 +1711395900,445.67,445.85,444.71,444.76,749092 +1711459800,446.3,446.909,445.86,446.67,333922 +1711460700,446.74,446.83,446.26,446.78,164405 +1711461600,446.775,447.21,446.36,446.89,263130 +1711462500,446.86,447.16,445.79,445.96,169388 +1711463400,445.96,446.14,445.43,445.66,271123 +1711464300,445.66,446.19,445.51,446.11,216819 +1711465200,446.12,446.36,445.85,446.35,88713 +1711466100,446.35,446.53,446.07,446.26,98353 +1711467000,446.26,446.43,446.03,446.12,92414 +1711467900,446.1,446.59,445.93,446.55,107311 +1711468800,446.55,446.75,446.31,446.41,95075 +1711469700,446.42,446.45,445.74,446.06,100654 +1711470600,446.05,446.12,445.71,445.75,80532 +1711471500,445.73,445.94,445.47,445.65,127508 +1711472400,445.64,445.91,445.34,445.88,126126 +1711473300,445.87,445.9,445.62,445.8,80522 +1711474200,445.79,445.99,445.57,445.61,108957 +1711475100,445.59,445.77,445.37,445.53,81582 +1711476000,445.53,445.95,445.52,445.76,55231 +1711476900,445.75,446.08,445.68,446.03,55304 +1711477800,446.03,446.11,445.62,445.63,132684 +1711478700,445.64,445.99,445.51,445.9,118761 +1711479600,445.93,445.93,445.35,445.38,103602 +1711480500,445.38,445.48,444.63,444.82,197438 +1711481400,444.89,444.92,443.6,443.63,293759 +1711482300,443.63,444.1,443.1,443.31,2013772 +1711546200,446.44,446.54,444.47,444.63,411616 +1711547100,444.64,445.14,443.52,443.63,273178 +1711548000,443.62,443.79,441.94,442.73,457066 +1711548900,442.7,443.29,442.51,442.78,250537 +1711549800,442.78,443.47,442.58,442.92,198637 +1711550700,442.92,443.24,442.5,442.9,125689 +1711551600,442.88,443.09,442.545,442.93,106943 +1711552500,442.92,443.14,442.44,442.44,97718 +1711553400,442.48,443.07,442.205,442.97,183336 +1711554300,442.96,443.03,442.32,442.32,97395 +1711555200,442.32,442.91,442.23,442.7,96731 +1711556100,442.7,443.34,442.56,443.27,87624 +1711557000,443.28,443.63,443.2,443.24,103936 +1711557900,443.24,443.68,443.23,443.35,84313 +1711558800,443.4,443.53,442.58,442.97,132189 +1711559700,442.98,443.33,442.87,443.06,126356 +1711560600,443.09,443.21,442.93,443.11,81658 +1711561500,443.11,443.32,443.04,443.1,55571 +1711562400,443.08,443.26,442.76,443.13,109176 +1711563300,443.13,443.85,443.05,443.7,109743 +1711564200,443.72,443.82,443.055,443.22,125579 +1711565100,443.22,443.33,442.7,442.895,106058 +1711566000,442.84,443.15,442.37,442.7,170250 +1711566900,442.66,443.39,442.27,443.19,170522 +1711567800,443.22,444.64,443.015,444.6,335267 +1711568700,444.59,444.98,444.28,444.93,896396 +1711632600,444.79,445,443.77,444.9,285266 +1711633500,444.91,445.61,444.78,445.03,187930 +1711634400,445.05,445.64,444.23,444.53,196605 +1711635300,444.47,444.67,444.13,444.48,145417 +1711636200,444.49,445.06,444.33,444.99,149888 +1711637100,445.01,445.11,444.67,444.84,156618 +1711638000,444.85,445.05,444.4,444.68,142764 +1711638900,444.68,444.95,444.56,444.9,103606 +1711639800,444.9,445.079,444.39,444.4,100236 +1711640700,444.39,445.05,444.35,445,144028 +1711641600,445,445.03,444.13,444.31,95582 +1711642500,444.34,444.51,444,444.49,117986 +1711643400,444.5,444.52,444.1,444.18,79082 +1711644300,444.19,444.39,444.091,444.32,118125 +1711645200,444.32,444.38,443.84,444,131640 +1711646100,444,444.11,443.74,443.97,58094 +1711647000,443.95,444.23,443.82,444.17,92185 +1711647900,444.19,444.38,444.01,444.1,73747 +1711648800,444.12,444.36,443.65,444.3,103839 +1711649700,444.3,444.375,444.04,444.24,82899 +1711650600,444.27,444.31,443.69,443.82,98354 +1711651500,443.805,445.03,443.74,444.86,254931 +1711652400,444.89,445.15,444.27,444.66,258341 +1711653300,444.7,445.11,444.61,444.89,217911 +1711654200,444.895,445.07,444.39,444.695,352553 +1711655100,444.695,444.78,443.82,443.98,1095338 +1711978200,444.97,447.48,444.55,447.08,524960 +1711979100,447.09,447.52,446.77,447.04,378688 +1711980000,446.97,447.45,446.11,447,319739 +1711980900,447.01,447.12,445.35,445.81,310034 +1711981800,445.83,446,444.53,445.11,314416 +1711982700,445.11,445.18,444.24,444.62,389249 +1711983600,444.62,444.77,443.95,444.09,296287 +1711984500,444.08,444.35,443.27,444.35,287955 +1711985400,444.32,444.48,443.84,444.17,180059 +1711986300,444.17,444.34,443.17,443.24,235389 +1711987200,443.26,444.4,443.02,444.33,227747 +1711988100,444.31,444.55,444.19,444.47,131678 +1711989000,444.47,444.77,444.37,444.75,114465 +1711989900,444.76,444.835,444.26,444.32,111226 +1711990800,444.31,444.4,443.91,444,102147 +1711991700,443.99,444.12,443.28,443.89,146881 +1711992600,443.89,444.24,443.72,444.19,97508 +1711993500,444.189,444.23,443.73,444.19,73478 +1711994400,444.15,444.3,443.88,443.96,72754 +1711995300,443.96,444.55,443.91,444.36,100603 +1711996200,444.33,444.62,444.21,444.4,105748 +1711997100,444.39,444.61,444.145,444.3,81816 +1711998000,444.3,444.73,444.03,444.46,119443 +1711998900,444.505,444.7,444.2,444.31,97305 +1711999800,444.32,444.67,444.06,444.58,146639 +1712000700,444.6,445.39,444.31,444.99,978070 +1712064600,440.08,440.2,438.56,438.96,675408 +1712065500,438.98,439.29,438.76,439.29,337571 +1712066400,439.27,439.79,438.2,438.38,386316 +1712067300,438.44,439.27,438.04,438.91,248004 +1712068200,438.9,439.22,438.68,439.05,179633 +1712069100,439.05,439.11,438.18,438.39,233214 +1712070000,438.38,439.37,438.3,439.37,159366 +1712070900,439.38,439.72,439.24,439.63,188567 +1712071800,439.61,440.02,439.29,439.31,228661 +1712072700,439.36,439.45,438.7,438.77,178144 +1712073600,438.77,439.14,438.77,438.89,106150 +1712074500,438.89,439.29,438.74,439.27,104825 +1712075400,439.25,439.69,439.23,439.48,108908 +1712076300,439.49,440.14,439.45,440.13,198286 +1712077200,440.15,440.37,439.84,439.86,185699 +1712078100,439.86,440.07,439.725,439.88,118676 +1712079000,439.9,439.96,439.64,439.85,105950 +1712079900,439.82,440.2,439.79,439.81,85216 +1712080800,439.81,440.14,439.77,439.99,102058 +1712081700,439.98,440.29,439.94,439.94,71358 +1712082600,439.95,440.18,439.725,440.05,65819 +1712083500,440.05,440.06,439.6,439.84,123158 +1712084400,439.83,440.68,439.8,440.01,184071 +1712085300,440.01,440.6,439.81,440.5,145743 +1712086200,440.52,441.17,440.41,440.96,206224 +1712087100,440.95,441.43,440.85,441.08,1095472 +1712151000,438.96,440.03,438.95,439.38,261019 +1712151900,439.35,440.02,439.31,439.7,125887 +1712152800,439.73,442.11,439.73,442.11,308865 +1712153700,442.1,443.22,442.1,443.01,217034 +1712154600,443.02,443.42,442.84,443.19,228472 +1712155500,443.21,443.58,442.99,443.48,202047 +1712156400,443.495,443.89,443.41,443.86,207447 +1712157300,443.86,443.96,443.54,443.78,179429 +1712158200,443.81,443.99,443.62,443.75,154248 +1712159100,443.72,443.75,442.75,442.87,170071 +1712160000,442.86,442.88,442.26,442.76,271898 +1712160900,442.77,443.42,442.51,443.41,205484 +1712161800,443.4,443.7,442.09,443.16,279780 +1712162700,443.135,443.53,443.01,443.05,156011 +1712163600,443.07,443.38,442.97,443.14,89603 +1712164500,443.15,443.38,442.94,443.31,125712 +1712165400,443.32,443.41,442.96,443.14,95324 +1712166300,443.14,443.52,443.1,443.18,59076 +1712167200,443.17,443.52,443.06,443.22,94557 +1712168100,443.24,443.29,442.93,442.97,72816 +1712169000,442.96,443.395,442.765,443.17,165382 +1712169900,443.175,443.18,442.58,442.72,96348 +1712170800,442.71,442.73,441.25,441.44,202694 +1712171700,441.44,441.79,440.46,441.18,351869 +1712172600,441.18,441.96,440.78,441.83,272546 +1712173500,441.83,442.24,441.66,442.06,782054 +1712237400,446.35,446.95,446.01,446.23,725062 +1712238300,446.23,446.48,445.5,445.78,338859 +1712239200,445.77,446.08,445.65,445.77,168638 +1712240100,445.8,445.93,445.04,445.58,187473 +1712241000,445.59,445.66,445.07,445.49,171625 +1712241900,445.47,445.54,445.12,445.38,106142 +1712242800,445.39,445.59,444.98,444.985,143942 +1712243700,444.97,445.43,444.91,445.43,133594 +1712244600,445.42,445.86,445.34,445.84,137759 +1712245500,445.85,446.18,445.66,446.18,122736 +1712246400,446.2,446.89,446.125,446.53,340583 +1712247300,446.55,446.73,446.46,446.63,116700 +1712248200,446.64,446.84,446.51,446.7,84824 +1712249100,446.7,446.93,446.54,446.7,90219 +1712250000,446.7,446.74,446.39,446.57,93318 +1712250900,446.58,446.61,446.32,446.35,59324 +1712251800,446.37,446.42,445.76,445.85,126353 +1712252700,445.82,445.94,445.07,445.31,285949 +1712253600,445.31,445.31,443.33,443.35,460235 +1712254500,443.38,443.41,441.25,441.45,600567 +1712255400,441.34,441.34,439.17,439.3,779684 +1712256300,439.39,440.26,438.44,438.88,569789 +1712257200,438.84,438.84,437.52,437.92,633482 +1712258100,437.88,437.92,436,436.05,532830 +1712259000,436.05,436.82,435.36,435.92,637020 +1712259900,435.93,436.79,435.11,435.25,1471823 +1712323800,436.78,437.87,435.96,437.58,580676 +1712324700,437.59,438.99,437.36,438.47,338594 +1712325600,438.47,439.55,437.71,439.21,408649 +1712326500,439.28,439.45,437.85,438.37,240770 +1712327400,438.4,439.23,438.14,439.08,164481 +1712328300,439.07,440.94,438.99,440.91,273575 +1712329200,440.92,441.21,439.78,439.96,430007 +1712330100,439.94,440.27,439.07,440.27,247875 +1712331000,440.24,441.45,439.99,441.38,247221 +1712331900,441.37,442.21,441.23,441.96,357000 +1712332800,441.97,442.41,441.89,442.075,397594 +1712333700,442.09,442.43,441.83,441.94,347488 +1712334600,441.95,442.34,441.44,442.05,390153 +1712335500,442.06,443.13,441.81,443.02,258219 +1712336400,443,443.17,441.62,441.72,260626 +1712337300,441.72,442.4,441.68,442.22,141599 +1712338200,442.23,442.63,441.45,441.82,215275 +1712339100,441.81,441.84,440.12,440.37,281972 +1712340000,440.38,441.4,439.43,440.92,371777 +1712340900,440.94,441.62,440.07,440.11,203601 +1712341800,440.16,441.07,440.12,440.51,184978 +1712342700,440.55,440.58,439.54,440.09,291659 +1712343600,440.08,440.62,439.89,440.54,274146 +1712344500,440.525,440.58,440.01,440.34,192772 +1712345400,440.35,441.17,440.22,440.44,296484 +1712346300,440.41,441.38,440.3,440.52,1276857 +1712583000,441.4,441.6,439.2,440.26,397310 +1712583900,440.27,440.9,439.99,440.75,133841 +1712584800,440.77,441.12,440.16,440.91,126070 +1712585700,440.93,441.71,440.61,441.68,171204 +1712586600,441.69,442.5,441.68,441.86,186013 +1712587500,441.86,442.51,441.81,442.25,146816 +1712588400,442.26,442.43,441.32,441.87,106902 +1712589300,441.85,442.03,441.42,441.55,112659 +1712590200,441.52,441.52,440.52,441.04,109266 +1712591100,441,441,440.21,440.75,113911 +1712592000,440.76,440.76,439.93,440.16,149527 +1712592900,440.16,440.54,439.58,440.27,144071 +1712593800,440.25,440.93,440.17,440.84,85865 +1712594700,440.88,441.11,440.56,441.1,106541 +1712595600,441.1,441.14,440.65,440.76,114602 +1712596500,440.77,441,440.45,441,71453 +1712597400,441,441.005,440.27,440.51,66240 +1712598300,440.5,440.93,440.23,440.86,72722 +1712599200,440.91,441.16,440.71,441.09,61052 +1712600100,441.11,441.28,440.76,441.02,59892 +1712601000,441.02,441.03,440.49,440.6,55290 +1712601900,440.62,441.13,440.37,441.13,56439 +1712602800,441.14,441.21,440.5,440.85,87549 +1712603700,440.85,441.09,440.58,441.06,108917 +1712604600,441.06,441.45,440.49,440.65,150370 +1712605500,440.65,440.955,440.35,440.62,949592 +1712669400,442.96,443.24,441.79,442.67,365854 +1712670300,442.65,442.94,441.63,441.78,224824 +1712671200,441.78,442.37,441.52,442.21,182552 +1712672100,442.18,442.435,440.07,440.34,214259 +1712673000,440.36,440.38,437.69,438.04,660080 +1712673900,438.04,438.85,437.44,438.79,501844 +1712674800,438.75,439.48,438.49,438.78,271658 +1712675700,438.82,439.71,438.82,439,185460 +1712676600,439.01,439.95,438.6,439.75,171799 +1712677500,439.72,440.17,439.67,439.85,156198 +1712678400,439.83,440.65,439.72,440.45,144672 +1712679300,440.46,440.81,440.27,440.38,105665 +1712680200,440.39,440.84,440.36,440.66,114899 +1712681100,440.68,440.78,439.74,439.89,150730 +1712682000,439.91,440.61,439.63,440.35,94926 +1712682900,440.3,440.67,440.02,440.22,81285 +1712683800,440.19,440.64,439.87,440.04,84165 +1712684700,440.06,440.18,439.67,439.69,93128 +1712685600,439.67,440.11,439.28,439.94,87235 +1712686500,439.92,440.37,439.67,439.79,107618 +1712687400,439.79,439.98,439.44,439.64,164177 +1712688300,439.65,439.92,439.35,439.63,156366 +1712689200,439.6,439.62,438.74,439.15,167434 +1712690100,439.14,441.5,439.07,441.43,264872 +1712691000,441.4,441.95,440.52,441.16,431474 +1712691900,441.17,442.33,440.8,442.26,691286 +1712755800,437,438.39,436.54,438.26,884196 +1712756700,438.26,438.67,436.28,437.98,708734 +1712757600,437.99,438.65,437.24,437.71,378267 +1712758500,437.72,438.66,437.3,437.9,403051 +1712759400,437.94,439.245,437.8,438.38,431205 +1712760300,438.45,438.61,436.93,437.45,340933 +1712761200,437.48,437.7,436.77,437.24,173334 +1712762100,437.28,438.02,436.94,438.02,195066 +1712763000,438.03,438.06,436.69,436.83,160752 +1712763900,436.86,437.2,436.69,437.13,120104 +1712764800,437.14,437.68,436.72,436.76,126489 +1712765700,436.79,437.42,436.73,437.305,110998 +1712766600,437.31,437.84,437.21,437.335,175292 +1712767500,437.33,438.5,437.25,438.26,207916 +1712768400,438.29,438.52,436.45,437.16,323039 +1712769300,437.07,439.05,436.84,437.87,415424 +1712770200,437.83,438.25,436.4,436.65,366372 +1712771100,436.69,438.65,436.61,437.67,259378 +1712772000,437.73,438.32,437.01,438.11,303361 +1712772900,438.08,438.38,436.95,437.06,270924 +1712773800,437.09,437.96,436.87,437.77,158415 +1712774700,437.83,438.14,436.68,436.76,265631 +1712775600,436.76,438.01,436.52,437.99,232886 +1712776500,437.99,438.92,437.75,438.04,396478 +1712777400,438.12,438.69,437.29,438.59,313486 +1712778300,438.58,439.06,438.16,438.25,866027 +1712842200,440.26,440.48,439.27,439.59,416444 +1712843100,439.61,440.45,439.56,440.13,194495 +1712844000,440.2,440.2,438.78,438.99,254899 +1712844900,438.94,439.07,437.96,438.91,231424 +1712845800,438.94,439.87,438.79,439.72,243646 +1712846700,439.73,440.24,439.47,439.57,193014 +1712847600,439.62,440.44,439.56,439.93,157738 +1712848500,439.97,440.55,439.74,439.84,125598 +1712849400,439.83,440.78,439.71,440.09,148974 +1712850300,440.1,441.61,440.08,441.49,249398 +1712851200,441.51,441.7,441.05,441.26,205276 +1712852100,441.26,441.59,440.91,440.94,117769 +1712853000,440.95,441.42,440.79,441.245,65594 +1712853900,441.27,441.63,441.2,441.24,81566 +1712854800,441.29,443.33,440.87,443.28,483506 +1712855700,443.28,444.04,443.03,443.74,367972 +1712856600,443.75,444.23,443.31,444.13,268064 +1712857500,444.16,444.48,443.89,444.32,209035 +1712858400,444.33,445.46,444.25,445.26,318205 +1712859300,445.29,445.83,445.12,445.78,205967 +1712860200,445.78,446.14,445.66,445.95,200893 +1712861100,445.96,446.02,445.29,445.34,207033 +1712862000,445.34,445.97,445.34,445.68,141039 +1712862900,445.7,446.05,445.48,445.9,118294 +1712863800,445.9,446.28,445.77,446.22,223042 +1712864700,446.21,446.33,445.43,445.47,757212 +1712928600,441.1,441.85,440.74,441.6,529568 +1712929500,441.6,442.24,441.45,442.15,272174 +1712930400,442.18,442.22,440.4,441,448351 +1712931300,440.98,441.42,440.24,440.59,282648 +1712932200,440.6,440.92,439.11,439.5,362335 +1712933100,439.47,439.58,438.67,438.78,343369 +1712934000,438.8,439.5,438.69,439.28,208220 +1712934900,439.28,440.36,439.2,440.34,249824 +1712935800,440.37,441.01,440.05,440.46,196413 +1712936700,440.46,440.97,440.11,440.17,158417 +1712937600,440.22,440.42,439.54,439.55,148646 +1712938500,439.54,439.735,438.8,438.84,184264 +1712939400,438.83,439.02,437.63,437.73,315805 +1712940300,437.76,438.15,437.54,437.805,370166 +1712941200,437.81,438.2,437.39,438.05,275026 +1712942100,438.03,438.54,437.01,437.31,190967 +1712943000,437.27,438.029,436.97,437.79,233397 +1712943900,437.81,438.63,437.8,437.9,188677 +1712944800,437.88,438.5,437.4,438.03,143694 +1712945700,438.03,438.51,437.72,438.02,139271 +1712946600,438.06,438.1,437.25,437.58,213484 +1712947500,437.61,437.88,437.15,437.22,178580 +1712948400,437.17,437.67,436.88,437.1,428410 +1712949300,437.11,437.7,436.9,437.32,276315 +1712950200,437.32,438.27,437.21,438.265,365261 +1712951100,438.28,438.71,437.71,438.29,1081138 +1713187800,442.06,442.14,440.27,441.39,609429 +1713188700,441.43,441.795,440.65,441.34,293365 +1713189600,441.34,441.82,438.6,439.53,389663 +1713190500,439.55,440.27,439.02,439.52,206544 +1713191400,439.51,440,438.52,439.09,313089 +1713192300,439.06,439.34,438.12,438.13,252263 +1713193200,438.2,438.75,437.94,438.35,266426 +1713194100,438.34,438.71,437.83,438.68,201662 +1713195000,438.71,439.33,438.41,438.53,196724 +1713195900,438.53,439.39,438.38,439.09,102145 +1713196800,439.1,439.47,438.96,439.17,92370 +1713197700,439.16,439.2,437.05,437.29,171131 +1713198600,437.31,437.31,436.08,436.25,218440 +1713199500,436.22,436.73,436.05,436.68,116845 +1713200400,436.65,437.19,436.31,436.4,122503 +1713201300,436.42,436.5,432.69,432.79,863649 +1713202200,432.84,432.84,431.28,431.8,931965 +1713203100,431.78,432.46,431.05,432.18,363780 +1713204000,432.17,432.22,430.93,431.36,334588 +1713204900,431.31,431.95,430.95,431.45,312263 +1713205800,431.43,432.56,431.29,431.66,238408 +1713206700,431.68,431.81,430.84,431.31,224538 +1713207600,431.28,431.44,430.56,430.77,351850 +1713208500,430.81,431.385,430.21,430.7,349438 +1713209400,430.62,431.44,430.58,430.93,300422 +1713210300,430.94,431.72,430.77,430.99,1420789 +1713274200,430.9,431.33,430.09,430.52,389956 +1713275100,430.49,431.92,429.78,431.6,326876 +1713276000,431.58,432.03,430.85,431.99,219061 +1713276900,431.98,432.41,430.66,430.66,271183 +1713277800,430.62,431.14,430.08,430.79,317725 +1713278700,430.75,431.24,430.62,430.72,259111 +1713279600,430.74,431.64,430.49,431.23,174108 +1713280500,431.2,432.109,431.04,431.93,164001 +1713281400,431.93,431.96,431.27,431.75,116495 +1713282300,431.65,432.53,431.33,431.42,142298 +1713283200,431.4,431.89,430.75,431.86,179313 +1713284100,431.85,432.2,431.56,431.64,83439 +1713285000,431.64,432.1,431.46,431.59,104729 +1713285900,431.62,432.38,431.59,431.94,102547 +1713286800,431.96,432.21,431.35,431.97,112755 +1713287700,431.98,432.35,431.45,431.64,117077 +1713288600,431.66,432.09,429.7,431.41,480589 +1713289500,431.48,431.87,430.2,431.37,456057 +1713290400,431.42,433.76,430.92,432.14,518782 +1713291300,432.24,432.31,430.34,430.63,477935 +1713292200,430.62,431.96,430.58,431.75,275811 +1713293100,431.71,432.88,431.34,432.88,226420 +1713294000,432.9,432.98,432.09,432.36,241250 +1713294900,432.32,432.91,431.93,432.73,249126 +1713295800,432.7,432.7,431.21,431.89,413897 +1713296700,431.89,432.25,431,431.06,871785 +1713360600,433.09,433.12,432.03,432.52,287225 +1713361500,432.54,432.75,431.11,431.52,258059 +1713362400,431.58,431.6,429.78,430.18,307527 +1713363300,430.17,430.78,429.53,430.54,226690 +1713364200,430.51,430.72,429.75,430.14,179266 +1713365100,430.125,430.73,428.46,429.35,254767 +1713366000,429.37,430.53,429.12,429.3,244329 +1713366900,429.28,429.63,428.53,428.53,187315 +1713367800,428.52,428.66,427.55,428.18,253989 +1713368700,428.19,428.33,427.58,428.05,236903 +1713369600,428.02,428.11,426.38,427.16,401078 +1713370500,427.17,427.28,426.24,426.48,255446 +1713371400,426.41,426.63,425.21,425.24,315032 +1713372300,425.27,425.91,424.9,425.519,304197 +1713373200,425.58,426.77,425.39,426.53,290226 +1713374100,426.53,427.27,426.43,427.27,362914 +1713375000,427.24,427.76,426.91,427.29,156942 +1713375900,427.28,428.04,426.73,427.89,288087 +1713376800,427.93,427.95,427.12,427.27,112681 +1713377700,427.33,427.74,426.76,427.16,138312 +1713378600,427.19,429.11,426.585,429.09,241010 +1713379500,429.06,429.25,426.7,427,285373 +1713380400,426.99,426.99,425.84,426.02,213411 +1713381300,425.97,426.95,425.725,425.87,222724 +1713382200,425.86,426.7,425.69,426.59,271936 +1713383100,426.61,427.24,425.71,425.77,1276701 +1713447000,426.49,426.61,423.53,424.6,531532 +1713447900,424.57,425.84,424.47,424.97,474154 +1713448800,424.94,425.96,424.3,425.89,336064 +1713449700,425.88,426.4,425.59,426.02,145185 +1713450600,426.05,427.33,426.05,427.23,185415 +1713451500,427.3,427.87,426.82,427.41,213823 +1713452400,427.41,427.95,426.97,427.68,156075 +1713453300,427.66,428.24,427.11,427.22,216650 +1713454200,427.28,427.49,426.85,427.25,134427 +1713455100,427.24,427.28,426.74,426.96,120214 +1713456000,426.93,427.4,426.41,426.46,160327 +1713456900,426.44,426.94,426.39,426.78,103692 +1713457800,426.78,426.84,425.74,426.01,164966 +1713458700,426.03,426.05,424.78,424.94,154514 +1713459600,424.97,425.31,424.22,424.42,224798 +1713460500,424.39,424.58,423.19,424.4,279292 +1713461400,424.42,424.55,423.22,423.91,174657 +1713462300,423.89,424.22,423.3,423.81,177592 +1713463200,423.78,423.8,422.84,423.51,204855 +1713464100,423.51,424.62,423.48,423.8,166346 +1713465000,423.81,423.86,422.86,423.65,172487 +1713465900,423.64,423.74,422.97,423.14,89076 +1713466800,423.11,424.47,423.1,423.85,221406 +1713467700,423.87,424.1,423.38,423.8,169220 +1713468600,423.81,424.33,423.7,424.16,176227 +1713469500,424.15,424.53,423.01,423.36,715614 +1713533400,422.22,422.38,420.75,422.11,472925 +1713534300,422.09,422.74,420.65,421.31,384568 +1713535200,421.26,421.7,420.1,420.23,293286 +1713536100,420.23,420.65,418.54,419.37,480388 +1713537000,419.36,420.08,418.63,419.75,366812 +1713537900,419.71,420.47,419.49,419.68,266286 +1713538800,419.67,419.67,418.73,419.13,170090 +1713539700,419.16,419.28,418.03,418.35,170895 +1713540600,418.33,418.67,417.78,418.44,196337 +1713541500,418.43,418.79,417.28,417.33,176563 +1713542400,417.3,417.99,415.7,415.75,204182 +1713543300,415.75,416.14,415.29,415.34,321729 +1713544200,415.39,416.205,415.23,416.17,286435 +1713545100,416.16,417.22,415.985,417.15,288283 +1713546000,417.15,417.61,416.96,417.44,199854 +1713546900,417.39,417.93,416.51,416.62,208534 +1713547800,416.6,417.29,416.56,416.75,114214 +1713548700,416.84,418.52,416.84,417.28,218996 +1713549600,417.26,417.32,415.74,416.25,249759 +1713550500,416.26,416.69,415.38,415.39,263284 +1713551400,415.37,415.89,413.93,413.95,395090 +1713552300,413.95,414.53,413.48,414.18,462658 +1713553200,414.15,415.26,413.26,414.93,402853 +1713554100,414.88,415.14,414.19,414.66,349341 +1713555000,414.68,414.91,413.15,413.65,382628 +1713555900,413.68,414.98,413.07,414.64,2178261 +1713792600,417.31,417.75,416.73,417.32,348116 +1713793500,417.32,418.32,417.15,417.15,194907 +1713794400,417.17,417.89,416.63,416.87,164535 +1713795300,416.87,417.02,414.73,415,247727 +1713796200,414.995,416.05,414.98,415.56,190843 +1713797100,415.55,415.78,414.34,414.78,178341 +1713798000,414.78,414.9,414.23,414.35,95321 +1713798900,414.27,415.39,413.95,415.32,163245 +1713799800,415.32,416.21,415.23,415.57,173127 +1713800700,415.58,416.48,415.39,416.41,103005 +1713801600,416.47,416.87,416.31,416.87,83736 +1713802500,416.88,417.46,416.515,416.59,139191 +1713803400,416.585,416.59,416.03,416.385,75365 +1713804300,416.41,417.01,416.41,416.96,51654 +1713805200,416.94,417.9,416.831,417.81,69293 +1713806100,417.83,418.66,417.57,418.65,106422 +1713807000,418.65,419,418.62,418.87,139948 +1713807900,418.87,420.36,418.85,419.95,229488 +1713808800,419.97,420.48,419.64,420.44,121445 +1713809700,420.43,420.94,420.3,420.71,185948 +1713810600,420.72,421.18,419.95,420.201,179343 +1713811500,420.21,420.33,419.57,420.285,144905 +1713812400,420.28,420.4,419.97,420.29,79453 +1713813300,420.27,420.47,419.46,419.78,148494 +1713814200,419.76,419.87,418.34,419.06,248174 +1713815100,419.06,419.48,418.23,418.87,584690 +1713879000,420.77,421.96,420.42,421.27,376337 +1713879900,421.46,423.16,421.26,422.51,322120 +1713880800,422.55,423.34,421.93,422.77,312854 +1713881700,422.79,424.21,422.7,424.1,246252 +1713882600,424.12,424.89,424.1,424.31,265310 +1713883500,424.3,424.82,423.75,424.7,179339 +1713884400,424.73,424.91,423.51,424.51,155004 +1713885300,424.55,425.07,424.39,424.61,164011 +1713886200,424.615,424.92,424.33,424.51,130869 +1713887100,424.49,424.59,423.95,424.02,125731 +1713888000,424.04,424.97,424.04,424.94,136763 +1713888900,424.94,425.27,424.75,425.035,109229 +1713889800,425.07,425.26,424.79,425.06,106620 +1713890700,425.08,425.18,424.41,424.78,94930 +1713891600,424.775,425.24,424.25,424.54,109578 +1713892500,424.56,425,424.27,424.92,76066 +1713893400,424.92,425.54,424.65,425.34,113203 +1713894300,425.38,425.89,425.19,425.79,111207 +1713895200,425.8,425.99,425.45,425.75,89231 +1713896100,425.731,426.17,425.62,426.11,84656 +1713897000,426.11,426.28,425.78,426.2,127298 +1713897900,426.18,426.18,425.56,426.06,86084 +1713898800,426.01,426.09,425.2,425.69,176765 +1713899700,425.73,425.76,425.41,425.54,110329 +1713900600,425.51,425.8,425.33,425.6,215252 +1713901500,425.59,425.59,424.77,425.24,894652 +1713965400,428.2,429.52,427.75,429.12,422644 +1713966300,429.12,429.72,427.725,428.31,379904 +1713967200,428.32,429.27,427.86,427.91,272004 +1713968100,427.99,428.595,427.72,428.06,133589 +1713969000,428.09,428.43,427.32,427.52,174932 +1713969900,427.54,427.84,426.89,427.26,163119 +1713970800,427.26,427.43,426.05,426.39,134451 +1713971700,426.36,426.545,425.86,426.38,177151 +1713972600,426.44,426.96,425.56,425.56,132584 +1713973500,425.55,425.86,425.05,425.2,135559 +1713974400,425.14,425.76,424.56,424.75,165224 +1713975300,424.79,425.26,424.68,425.21,95315 +1713976200,425.21,425.21,424.2,424.67,139548 +1713977100,424.61,425.72,424.32,425.55,160968 +1713978000,425.55,425.81,425.21,425.47,149510 +1713978900,425.48,426.42,425.41,426.3,168370 +1713979800,426.31,427.23,426.28,427.16,271084 +1713980700,427.14,427.55,427.02,427.41,130407 +1713981600,427.425,427.49,426.05,426.06,148697 +1713982500,426.04,426.43,425.82,425.91,98066 +1713983400,425.92,426.04,425.35,426.04,138478 +1713984300,426.01,426.12,425.26,425.34,109886 +1713985200,425.33,426.3,425.17,426.17,168905 +1713986100,426.15,427.03,425.99,426.709,175407 +1713987000,426.68,426.89,426.47,426.64,132763 +1713987900,426.65,427.1,426.44,426.44,475654 +1714051800,419.24,419.79,418.14,419.69,624600 +1714052700,419.72,419.95,418.73,419.31,305619 +1714053600,419.37,420.8,418.69,420.67,252127 +1714054500,420.64,421.53,420.54,421.165,288013 +1714055400,421.165,421.29,419.36,420.23,239802 +1714056300,420.21,420.37,418.98,419.28,200426 +1714057200,419.25,420.28,419.19,420.13,219892 +1714058100,420.12,420.62,419.33,420.56,183816 +1714059000,420.55,420.59,419.41,420.069,209851 +1714059900,420.06,420.89,419.61,420.74,137394 +1714060800,420.71,421.35,420.35,420.84,151125 +1714061700,420.85,421.94,420.85,421.83,183534 +1714062600,421.85,422.06,421.46,421.96,110151 +1714063500,421.95,423.01,421.85,422.69,215561 +1714064400,422.73,423.26,422.36,422.5,236105 +1714065300,422.52,422.75,421.93,422.68,91308 +1714066200,422.67,423.95,422.56,423.67,199114 +1714067100,423.66,424.75,423.59,424.43,259797 +1714068000,424.475,424.78,424.05,424.47,124497 +1714068900,424.499,424.81,423.08,423.14,146713 +1714069800,423.1,423.89,422.68,422.81,140698 +1714070700,422.8,423.48,422.63,423.41,148699 +1714071600,423.5,424.57,423.39,424.45,186951 +1714072500,424.455,425.32,424.38,425.155,169916 +1714073400,425.15,425.19,423.61,423.87,288297 +1714074300,423.87,424.51,423.61,424.35,610103 +1714138200,427.62,429.25,426.92,428.52,791347 +1714139100,428.55,430.2,428.36,429.79,372174 +1714140000,429.82,431.02,429.39,430.87,260731 +1714140900,430.86,431.1,429.95,429.98,222086 +1714141800,430.01,431.17,429.64,430.8,187347 +1714142700,430.79,431.54,430.5,431.39,136063 +1714143600,431.415,432.17,430.48,430.88,186329 +1714144500,430.9,431.42,430.65,430.98,127334 +1714145400,431.02,431.6,430.68,431.57,113996 +1714146300,431.56,431.93,431.12,431.27,126411 +1714147200,431.28,431.3,430.76,431.239,70287 +1714148100,431.2,431.35,431,431.24,85674 +1714149000,431.24,431.83,430.96,431.62,70898 +1714149900,431.615,432.09,431.58,432.09,61159 +1714150800,432.1,432.27,431.86,432.14,74344 +1714151700,432.16,432.46,431.98,432.27,91657 +1714152600,432.3,432.54,431.61,432.07,112753 +1714153500,432.11,432.45,431.87,431.95,68461 +1714154400,431.96,432.03,431.4,431.435,103566 +1714155300,431.48,431.619,431.13,431.31,80173 +1714156200,431.32,431.48,430.97,431.15,94812 +1714157100,431.16,431.73,431.01,431.72,117650 +1714158000,431.72,431.94,431.39,431.75,100865 +1714158900,431.75,432.24,431.72,432.22,149307 +1714159800,432.21,432.24,431.39,431.51,217494 +1714160700,431.51,431.88,430.98,431.06,776513 +1714397400,433.11,433.75,430.93,431.27,276513 +1714398300,431.28,431.85,430.91,431.82,207303 +1714399200,431.78,432.62,431.72,432.49,159844 +1714400100,432.52,432.75,432.04,432.46,175753 +1714401000,432.46,432.99,431.87,432.48,141199 +1714401900,432.49,432.58,431.99,432.24,91223 +1714402800,432.25,432.38,431.62,432.16,92057 +1714403700,432.17,432.355,431.78,432.05,78842 +1714404600,432.05,432.23,431.26,432.19,103680 +1714405500,432.16,432.36,431.71,432.29,78749 +1714406400,432.319,432.669,432.17,432.6,77142 +1714407300,432.61,432.78,432.35,432.77,97630 +1714408200,432.78,432.92,432.21,432.63,143460 +1714409100,432.635,432.74,432.31,432.52,97674 +1714410000,432.52,432.55,431.98,432.42,87691 +1714410900,432.43,433.2,432.31,433.19,71743 +1714411800,433.19,433.28,432.91,433.22,63059 +1714412700,433.19,433.34,432.861,432.99,71457 +1714413600,432.98,432.98,432.38,432.505,80205 +1714414500,432.47,432.67,432.19,432.31,96253 +1714415400,432.27,432.29,431.25,432.21,166944 +1714416300,432.21,432.4,431.99,432.31,81223 +1714417200,432.28,432.285,429.97,430.97,337049 +1714418100,430.97,431.56,430.76,431.33,169340 +1714419000,431.34,431.76,431.23,431.62,182645 +1714419900,431.66,432.85,431.57,432.79,496327 +1714483800,431.15,432.32,430.87,432.25,214198 +1714484700,432.27,432.36,431.32,431.97,154017 +1714485600,432.02,432.54,431.27,431.92,135126 +1714486500,431.9,432.2,430.88,430.88,85300 +1714487400,430.87,431.84,430.7,431.84,122077 +1714488300,431.83,432.17,430.89,431.17,130007 +1714489200,431.2,431.24,429.16,429.25,252007 +1714490100,429.22,429.84,429.14,429.58,142287 +1714491000,429.6,429.63,428.65,428.89,141080 +1714491900,428.9,429.56,428.655,429.43,150882 +1714492800,429.43,429.48,428.85,429.47,126458 +1714493700,429.48,429.7,429.21,429.44,130672 +1714494600,429.45,429.45,427.51,427.71,204842 +1714495500,427.655,428.17,427.46,427.98,107731 +1714496400,427.98,428.4,427.29,427.55,113478 +1714497300,427.55,428.17,427.32,427.81,101747 +1714498200,427.82,428.48,427.67,428.02,79807 +1714499100,428.03,428.77,428.03,428.56,109744 +1714500000,428.59,428.97,428.28,428.34,88671 +1714500900,428.32,428.5,427.58,427.605,100412 +1714501800,427.64,428.39,427.64,428.08,132452 +1714502700,428.09,428.19,427.14,427.43,127722 +1714503600,427.41,427.955,427.29,427.74,136372 +1714504500,427.74,427.8,426.91,427.65,210600 +1714505400,427.68,427.93,427.42,427.47,258206 +1714506300,427.49,428.05,424.52,424.52,2037482 +1714570200,423.15,423.51,422.34,422.88,257699 +1714571100,422.88,423.12,422.03,422.54,171535 +1714572000,422.66,422.95,421.3,421.93,238808 +1714572900,421.89,422.71,421.68,422.31,140401 +1714573800,422.33,423.05,422.12,422.83,116024 +1714574700,422.86,423.25,422.74,422.8,71911 +1714575600,422.8,422.93,421.74,421.89,129342 +1714576500,421.91,421.97,420.97,421.89,122763 +1714577400,421.92,422.66,421.75,422.55,119360 +1714578300,422.54,422.58,421.16,421.2,150520 +1714579200,421.19,422.13,420.68,422.01,122356 +1714580100,421.97,422.31,421.77,422.16,75311 +1714581000,422.14,422.21,421.49,421.52,55559 +1714581900,421.52,421.76,421.2,421.48,61529 +1714582800,421.48,421.77,421.15,421.19,72764 +1714583700,421.19,421.93,421,421.84,92640 +1714584600,421.87,422.46,421.7,421.78,90248 +1714585500,421.77,422.5,421.75,422.35,81500 +1714586400,422.41,423.78,422.17,422.75,387622 +1714587300,422.75,424.69,422.59,424.6,167685 +1714588200,424.53,428.52,422.31,428.49,534517 +1714589100,428.48,429.12,426.61,429.11,497800 +1714590000,429.14,430.14,428.11,429.35,514991 +1714590900,429.38,429.77,427.37,428.29,408125 +1714591800,428.32,428.32,423.96,424.74,704328 +1714592700,424.73,425.59,421.3,421.44,950872 +1714656600,425.3,425.76,423.73,424.26,447974 +1714657500,424.33,424.62,422.94,423.33,193029 +1714658400,423.36,423.36,420.63,422.03,276152 +1714659300,422.04,423.61,421.89,423.3,151647 +1714660200,423.26,423.83,422.08,422.56,183633 +1714661100,422.6,424.28,422,424.05,168019 +1714662000,424.04,424.84,423.84,424.69,141417 +1714662900,424.67,424.73,423.66,423.82,91625 +1714663800,423.83,424.14,423.08,423.94,110329 +1714664700,423.95,425.05,423.74,424.801,87990 +1714665600,424.83,424.92,423.69,423.69,91612 +1714666500,423.78,424.35,423.54,424.32,55839 +1714667400,424.29,424.29,423.19,424.05,98546 +1714668300,424.08,424.28,423.67,424.05,65646 +1714669200,424.12,425.41,424.12,425.24,79075 +1714670100,425.24,425.91,425.13,425.84,197109 +1714671000,425.89,426.13,425.16,425.58,81737 +1714671900,425.58,425.81,425.3,425.61,58790 +1714672800,425.67,426.6,425.45,426.271,117774 +1714673700,426.26,426.5,425.85,426.41,94388 +1714674600,426.45,427.04,426.36,426.7,89717 +1714675500,426.705,427.45,426.58,427.29,106845 +1714676400,427.3,427.81,426.73,427.24,129971 +1714677300,427.25,427.68,426.94,427.43,102136 +1714678200,427.4,427.55,426.31,426.42,216340 +1714679100,426.4,427.07,426.04,426.93,552298 +1714743000,434.45,434.82,433.5,434.75,524995 +1714743900,434.74,435.87,434.67,435.43,384789 +1714744800,435.47,436.48,433.08,433.63,555735 +1714745700,433.69,434.48,432.84,434.05,271739 +1714746600,434.07,435.08,433.27,434.97,233997 +1714747500,434.99,435.16,433.55,433.62,205913 +1714748400,433.66,434.01,432.89,433.17,182078 +1714749300,433.14,434.25,433.11,434.12,169089 +1714750200,434.14,435.24,434.13,434.93,192807 +1714751100,434.96,435.54,434.73,435.1,146384 +1714752000,435.1,435.41,434.99,435.01,139024 +1714752900,435.02,435.38,434.82,435.1,135881 +1714753800,435.11,435.59,434.98,435.32,96362 +1714754700,435.32,435.52,434.51,434.75,66899 +1714755600,434.75,435.4,434.69,435.37,70605 +1714756500,435.37,435.51,435.08,435.15,83073 +1714757400,435.16,435.41,434.65,434.93,72692 +1714758300,434.94,435.4,434.84,435.09,63300 +1714759200,435.09,435.93,435.09,435.72,99842 +1714760100,435.735,436.02,435.735,435.81,77330 +1714761000,435.8,436.07,435.49,435.72,110058 +1714761900,435.73,435.95,435.39,435.64,98842 +1714762800,435.64,436,435.39,435.77,143053 +1714763700,435.76,436,435.49,435.825,165647 +1714764600,435.82,435.84,435.3,435.64,208128 +1714765500,435.62,435.8,435.15,435.48,710822 +1715002200,437.32,437.93,436.52,437.55,260572 +1715003100,437.65,438.15,437.54,438.15,214868 +1715004000,438.16,438.32,437.62,437.845,193331 +1715004900,437.87,438.07,437.43,437.78,157496 +1715005800,437.8,438.18,437.64,437.94,148639 +1715006700,437.96,438.1,437.66,437.87,136536 +1715007600,437.89,437.96,437.41,437.67,97494 +1715008500,437.67,438.03,437.6,437.87,94131 +1715009400,437.89,438.25,437.83,438.21,145400 +1715010300,438.22,438.5,438.15,438.21,99538 +1715011200,438.22,438.22,437.71,437.78,74211 +1715012100,437.79,437.815,437.17,437.67,165580 +1715013000,437.71,438.15,437.61,438.14,82871 +1715013900,438.13,438.39,437.74,438.34,119461 +1715014800,438.38,438.53,437.82,438.04,150171 +1715015700,438.09,438.29,437.78,438.27,52234 +1715016600,438.23,438.66,438.12,438.62,104496 +1715017500,438.63,438.71,438.41,438.63,88789 +1715018400,438.64,438.88,438.555,438.69,123417 +1715019300,438.7,439.29,438.51,439.08,197048 +1715020200,439.08,439.11,438.7,438.82,137026 +1715021100,438.81,439.22,438.78,439.05,131635 +1715022000,439.04,439.12,438.731,438.89,103011 +1715022900,438.89,439.11,438.66,438.91,141883 +1715023800,438.88,439.25,438.695,439.23,185510 +1715024700,439.2,440.34,439.06,440.34,681196 +1715088600,440.7,441.3,440.39,440.91,228187 +1715089500,440.93,441.23,440.14,440.245,178926 +1715090400,440.25,440.88,439.98,440.79,158981 +1715091300,440.84,441,440.08,440.16,107212 +1715092200,440.08,440.7,440.05,440.53,128090 +1715093100,440.55,441.65,440.48,441.61,168182 +1715094000,441.63,441.75,441.39,441.59,108588 +1715094900,441.62,441.92,441.44,441.51,184989 +1715095800,441.5,441.67,441.24,441.67,70101 +1715096700,441.68,441.84,441.51,441.65,86035 +1715097600,441.69,441.94,441.59,441.63,63900 +1715098500,441.66,441.86,441.58,441.76,64094 +1715099400,441.76,441.82,441.29,441.57,119554 +1715100300,441.57,441.57,441.11,441.36,132486 +1715101200,441.37,441.64,441.33,441.44,72508 +1715102100,441.43,441.85,441.26,441.73,74270 +1715103000,441.73,441.97,441.21,441.35,86475 +1715103900,441.34,441.4,440,440.23,162350 +1715104800,440.26,440.74,440.14,440.42,132297 +1715105700,440.38,440.42,439.83,440.04,105634 +1715106600,440.06,440.23,439.59,440.18,156172 +1715107500,440.16,440.31,439.95,440.26,81966 +1715108400,440.24,440.56,440.06,440.45,83981 +1715109300,440.41,440.58,439.94,440.37,107708 +1715110200,440.4,440.49,440.09,440.14,107409 +1715111100,440.14,440.88,440.14,440.29,476050 +1715175000,437.67,438.71,437.55,438.66,173241 +1715175900,438.64,439.83,438.58,439.72,187446 +1715176800,439.69,439.93,439.31,439.44,139949 +1715177700,439.46,440.7,439.38,440.58,123813 +1715178600,440.55,440.99,440.31,440.91,130329 +1715179500,440.94,441.48,440.77,440.9,101270 +1715180400,440.92,441.3,440.235,440.285,118060 +1715181300,440.25,440.3,439.78,440.16,88309 +1715182200,440.13,440.3,439.91,439.93,69385 +1715183100,439.93,440.14,439.61,439.86,76135 +1715184000,439.86,440.09,439.66,439.91,56225 +1715184900,439.87,440.26,439.85,439.96,56010 +1715185800,440,440.06,439.39,439.65,77660 +1715186700,439.64,440.07,439.57,439.71,59653 +1715187600,439.7,439.99,439.11,439.6,131507 +1715188500,439.57,439.64,439.01,439.16,111058 +1715189400,439.11,439.66,439.05,439.63,128311 +1715190300,439.64,439.97,439.569,439.93,76612 +1715191200,439.95,440.2,439.78,440.13,60829 +1715192100,440.11,440.3,439.81,440.1,70387 +1715193000,440.13,440.31,439.865,439.97,50285 +1715193900,440.02,440.14,439.71,439.8,72965 +1715194800,439.78,439.8,439.39,439.71,97630 +1715195700,439.69,440.17,439.65,440.07,104453 +1715196600,440.07,440.3,440.01,440.17,109288 +1715197500,440.165,440.48,440.01,440.1,364616 +1715261400,440.33,440.76,438.82,439.04,230673 +1715262300,439.04,439.69,438.46,439.65,345387 +1715263200,439.67,440.37,439.19,439.25,206626 +1715264100,439.25,439.9,438.99,439.51,123987 +1715265000,439.51,440.99,439.5,440.69,194770 +1715265900,440.73,441.19,440.36,440.94,155835 +1715266800,440.95,441.41,440.95,441.18,145041 +1715267700,441.17,441.41,440.915,441.38,107964 +1715268600,441.38,441.55,440.84,440.9,85428 +1715269500,440.89,441,439.97,440.16,93032 +1715270400,440.18,440.67,439.96,440.66,76958 +1715271300,440.7,440.75,440.34,440.58,41757 +1715272200,440.57,440.97,440.22,440.97,48574 +1715273100,440.95,441.17,440.8,441.06,81168 +1715274000,441,441.45,440.7,441.3,122234 +1715274900,441.31,441.32,440.39,441.18,231843 +1715275800,441.19,441.21,440.92,441.11,59626 +1715276700,441.11,441.24,440.78,440.84,66490 +1715277600,440.83,440.9,440.5,440.72,48835 +1715278500,440.71,441.09,440.45,441.06,68693 +1715279400,441.05,441.3,440.93,441.23,83958 +1715280300,441.21,441.6,441.18,441.43,90572 +1715281200,441.43,441.5,440.96,441.09,70422 +1715282100,441.08,441.13,440.8,440.88,83724 +1715283000,440.83,441.16,440.605,440.68,116699 +1715283900,440.66,441.13,440.58,441.03,512833 +1715347800,442.51,443.89,442.13,443.63,324430 +1715348700,443.64,444.3,443.57,443.84,199899 +1715349600,443.81,443.81,442.29,442.52,207575 +1715350500,442.43,442.71,441.38,441.49,162771 +1715351400,441.55,442.15,441.15,441.86,193031 +1715352300,441.88,441.94,440.5,441.23,155200 +1715353200,441.24,441.62,441.01,441.38,165603 +1715354100,441.4,441.77,441.38,441.68,90005 +1715355000,441.68,441.81,440.61,440.86,112340 +1715355900,440.84,441.71,440.67,441.64,131563 +1715356800,441.64,441.64,440.96,441.58,86700 +1715357700,441.57,441.78,441.4,441.6,59212 +1715358600,441.6,441.74,441.28,441.41,41029 +1715359500,441.41,442.03,441.4,441.81,85290 +1715360400,441.79,441.86,441.29,441.46,62976 +1715361300,441.46,441.59,441.24,441.38,38767 +1715362200,441.37,441.59,441.18,441.22,33813 +1715363100,441.25,442.04,440.94,442.01,144172 +1715364000,442.01,442.25,441.66,442.05,78687 +1715364900,442.07,442.25,441.84,441.98,56023 +1715365800,441.97,441.97,441.44,441.84,64683 +1715366700,441.85,442.12,441.75,442.11,104227 +1715367600,442.11,442.16,441.76,441.92,85385 +1715368500,441.91,442.34,441.89,442.21,108567 +1715369400,442.22,442.33,441.96,441.99,179889 +1715370300,441.941,442.445,441.83,442.04,461095 +1715607000,443.99,444.09,442.42,442.59,260135 +1715607900,442.59,443.01,442.08,442.9,185155 +1715608800,442.91,443.22,442.79,443.02,169051 +1715609700,442.99,443.5,442.99,443.34,68427 +1715610600,443.34,443.34,442.69,442.94,97420 +1715611500,442.93,443.31,442.88,443.06,90732 +1715612400,443.07,443.42,442.71,443.32,105279 +1715613300,443.29,443.37,442.6,442.73,92077 +1715614200,442.69,442.94,442.24,442.74,136187 +1715615100,442.74,443.13,442.72,443.07,71499 +1715616000,443.06,443.36,443.05,443.16,41564 +1715616900,443.16,443.31,443.08,443.26,62632 +1715617800,443.27,443.44,443.11,443.25,54856 +1715618700,443.22,443.29,443.07,443.07,53896 +1715619600,443.06,443.06,441.65,442.44,170297 +1715620500,442.41,443.12,442.34,443.04,138155 +1715621400,443.07,443.08,442.54,442.6,61144 +1715622300,442.62,442.9,442.51,442.84,67006 +1715623200,442.82,442.82,442.43,442.64,38805 +1715624100,442.66,442.93,442.56,442.81,49921 +1715625000,442.78,442.95,442.57,442.87,71586 +1715625900,442.91,442.93,442.625,442.93,64726 +1715626800,442.91,443.04,442.78,442.96,60468 +1715627700,442.98,443.12,442.59,442.93,72228 +1715628600,442.92,443.225,442.88,443.19,146482 +1715629500,443.18,443.23,442.84,443.1,332810 +1715693400,442.64,443.71,442.47,443.6,337784 +1715694300,443.56,443.91,442.98,443.05,180899 +1715695200,443.035,443.63,442.67,443.38,176792 +1715696100,443.37,444.97,442.76,444.82,226975 +1715697000,444.83,444.94,442.88,443.36,197929 +1715697900,443.34,444.21,443.06,444.21,124696 +1715698800,444.21,444.54,444.03,444.45,119040 +1715699700,444.45,444.88,444.251,444.64,103574 +1715700600,444.69,444.69,443.59,443.7,107010 +1715701500,443.71,443.95,443.4,443.77,115286 +1715702400,443.77,444.03,443.52,443.81,74167 +1715703300,443.84,443.85,443.41,443.58,59945 +1715704200,443.57,443.63,443.34,443.38,64445 +1715705100,443.38,443.7,443.24,443.66,78854 +1715706000,443.7,443.77,443.28,443.33,49635 +1715706900,443.36,443.86,443.24,443.82,76270 +1715707800,443.84,444.22,443.78,444.16,111196 +1715708700,444.2,444.21,443.81,444.01,134077 +1715709600,444,445.15,443.97,445.1,184104 +1715710500,445.09,445.34,445.08,445.14,216115 +1715711400,445.14,446.04,444.95,445.77,275661 +1715712300,445.83,446.03,445.54,445.9,134455 +1715713200,445.9,446.11,445.6,445.9,122371 +1715714100,445.9,446.42,445.8,446.14,193291 +1715715000,446.11,446.36,445.99,446.34,199817 +1715715900,446.33,446.46,445.94,445.97,749606 +1715779800,448.43,449,448,448.21,415819 +1715780700,448.18,448.43,446.9,447.78,310713 +1715781600,447.78,448.77,447.76,448.48,202612 +1715782500,448.53,449.21,448.37,448.91,162339 +1715783400,448.96,449.81,448.86,449.73,236185 +1715784300,449.72,449.93,449.6,449.91,160928 +1715785200,449.91,450.54,449.87,450.47,222979 +1715786100,450.48,450.64,450.16,450.48,178575 +1715787000,450.49,450.65,450.29,450.51,130861 +1715787900,450.5,450.69,450.31,450.44,68540 +1715788800,450.47,450.66,450.06,450.49,105869 +1715789700,450.49,450.9,450.35,450.88,114991 +1715790600,450.87,451.12,450.81,450.83,97697 +1715791500,450.83,451.34,450.79,451.3,126628 +1715792400,451.32,451.77,451.29,451.76,185437 +1715793300,451.75,451.91,451.41,451.91,201367 +1715794200,451.92,452.225,451.76,452.17,114530 +1715795100,452.17,452.585,451.91,452.53,118601 +1715796000,452.54,453.04,452.41,453,165934 +1715796900,453,453.03,452.45,452.63,168580 +1715797800,452.64,452.79,452.3,452.51,164595 +1715798700,452.5,452.735,452.29,452.64,105554 +1715799600,452.62,452.78,452.42,452.58,133801 +1715800500,452.55,453.145,452.52,452.86,201037 +1715801400,452.85,452.96,452.63,452.73,195367 +1715802300,452.73,453.03,452.44,452.86,739497 +1715866200,452.71,453.225,452.53,452.99,209770 +1715867100,452.99,453.61,452.99,453.44,195899 +1715868000,453.43,453.51,452.6,453.15,165231 +1715868900,453.18,453.76,453.11,453.59,185225 +1715869800,453.64,453.87,453.46,453.84,116903 +1715870700,453.83,454.43,453.78,454.38,135948 +1715871600,454.4,454.67,454.05,454.189,110884 +1715872500,454.13,454.345,453.81,454.32,86420 +1715873400,454.33,454.56,453.89,454.24,109577 +1715874300,454.24,454.35,454.08,454.23,86275 +1715875200,454.22,454.22,453.49,454.03,98705 +1715876100,453.98,453.98,453.52,453.81,57297 +1715877000,453.82,453.86,453.42,453.85,52875 +1715877900,453.86,454.07,453.76,454.05,59763 +1715878800,454.04,454.12,453.71,454.12,51665 +1715879700,454.11,454.2,452.555,452.92,163637 +1715880600,452.95,453.36,452.94,453.23,99144 +1715881500,453.19,453.54,452.73,453.47,88968 +1715882400,453.45,453.45,452.34,452.38,183323 +1715883300,452.36,452.97,452.27,452.66,159466 +1715884200,452.63,453.2,452.63,453.09,139126 +1715885100,453.09,453.17,452.81,453.07,184215 +1715886000,453.07,453.27,452.89,452.98,182290 +1715886900,452.99,453.16,452.85,452.92,144822 +1715887800,452.915,452.96,452.03,452.12,292270 +1715888700,452.11,452.9,451.81,451.96,636129 +1715952600,452.1,452.48,451.79,451.96,242275 +1715953500,451.98,452.05,451.35,451.78,159122 +1715954400,451.78,452.14,451.39,451.72,114153 +1715955300,451.74,452.43,451.55,452.43,123204 +1715956200,452.44,452.68,452.25,452.58,169729 +1715957100,452.59,452.72,452.34,452.43,95592 +1715958000,452.44,452.45,451.55,452.18,137732 +1715958900,452.17,452.25,451.91,452.19,64693 +1715959800,452.18,452.18,451.57,451.625,79550 +1715960700,451.625,452.2,451.39,452.15,126018 +1715961600,452.14,452.32,451.775,451.86,82017 +1715962500,451.88,452.01,451.68,451.84,62048 +1715963400,451.84,451.94,451.37,451.44,85179 +1715964300,451.43,451.85,451.07,451.82,109917 +1715965200,451.83,451.84,451.56,451.63,86046 +1715966100,451.68,451.69,451.185,451.42,89284 +1715967000,451.42,451.57,451.1,451.49,80848 +1715967900,451.52,451.52,451.17,451.22,45956 +1715968800,451.23,451.26,450.01,450.14,166006 +1715969700,450.07,450.44,449.54,450.18,142916 +1715970600,450.16,450.53,450.15,450.3,93971 +1715971500,450.3,451.39,450.27,451.28,198054 +1715972400,451.28,451.5,451.08,451.45,128516 +1715973300,451.44,451.84,451.39,451.59,150013 +1715974200,451.585,451.7,451.4,451.53,172797 +1715975100,451.49,451.84,451.27,451.77,497340 +1716211800,451.98,453.59,451.79,453.51,265362 +1716212700,453.52,454.64,453.28,454.5,271915 +1716213600,454.52,454.62,454.11,454.24,153902 +1716214500,454.26,454.71,454.13,454.58,113643 +1716215400,454.62,454.81,454.39,454.67,70928 +1716216300,454.67,455.01,454.17,454.37,83944 +1716217200,454.38,454.47,454.18,454.289,43231 +1716218100,454.29,454.64,454.03,454.58,53974 +1716219000,454.6,454.81,454.23,454.34,36403 +1716219900,454.34,454.4,454.1,454.33,45662 +1716220800,454.34,454.69,454.335,454.43,32755 +1716221700,454.42,454.67,454.32,454.45,43510 +1716222600,454.41,455.235,454.4,455.17,77328 +1716223500,455.2,455.58,454.97,455.52,95556 +1716224400,455.52,455.56,455.25,455.36,82025 +1716225300,455.35,455.49,454.33,454.39,124770 +1716226200,454.365,454.56,454.17,454.5,85304 +1716227100,454.5,454.6,454.215,454.42,90944 +1716228000,454.405,454.47,453.48,454.11,103662 +1716228900,454.12,454.53,453.86,454.52,67350 +1716229800,454.52,454.9,454.5,454.86,92838 +1716230700,454.87,454.92,454.45,454.46,69154 +1716231600,454.44,455.05,454.36,455.02,155463 +1716232500,455,455.21,454.86,455.21,89572 +1716233400,455.21,455.315,454.65,454.82,133471 +1716234300,454.81,454.96,454.28,454.92,702001 +1716298200,453.04,453.71,452.84,453.47,205479 +1716299100,453.4,453.87,452.92,453.54,146419 +1716300000,453.54,453.97,453.42,453.72,103858 +1716300900,453.72,454.15,453.65,454.15,58784 +1716301800,454.145,454.79,454.04,454.37,197497 +1716302700,454.38,454.72,454.3,454.72,65629 +1716303600,454.71,454.86,454.48,454.55,56511 +1716304500,454.57,454.91,454.52,454.68,56785 +1716305400,454.7,454.7,454.35,454.58,58396 +1716306300,454.585,454.62,454.14,454.47,49723 +1716307200,454.45,455,454.32,454.88,40982 +1716308100,454.9,455.11,454.75,454.95,52153 +1716309000,454.93,454.98,454.53,454.6,35664 +1716309900,454.61,454.74,454.31,454.52,64338 +1716310800,454.5,454.72,454.2,454.42,47883 +1716311700,454.41,454.8,454.33,454.75,58358 +1716312600,454.78,455.05,454.69,454.96,63061 +1716313500,454.97,455.205,454.86,455.195,66947 +1716314400,455.21,455.31,454.96,455.09,81518 +1716315300,455.09,455.15,454.71,454.76,57137 +1716316200,454.74,455.01,454.735,454.8,59871 +1716317100,454.79,455.06,454.765,455.05,77827 +1716318000,455.02,455.36,454.91,455.3,94992 +1716318900,455.29,455.43,454.985,455.16,118916 +1716319800,455.14,455.72,455.13,455.39,170537 +1716320700,455.4,455.99,455.26,455.79,528975 +1716384600,456.06,456.52,455.62,456.21,189930 +1716385500,456.21,456.6,456.1,456.48,83519 +1716386400,456.49,456.63,455.965,456.489,92397 +1716387300,456.45,456.59,455.94,456.29,72550 +1716388200,456.27,456.41,455.93,456.05,52903 +1716389100,456.025,456.44,456.02,456.38,43441 +1716390000,456.39,456.81,456.25,456.71,51865 +1716390900,456.72,456.81,456.561,456.72,33313 +1716391800,456.74,456.79,456.57,456.63,39224 +1716392700,456.63,456.65,455.89,456.37,65382 +1716393600,456.35,456.67,456.23,456.6,41289 +1716394500,456.6,456.655,456.35,456.375,49481 +1716395400,456.39,456.41,456.05,456.37,26572 +1716396300,456.34,456.34,455.67,455.98,78496 +1716397200,455.97,456.28,455.93,456.25,25816 +1716398100,456.28,456.5,456.26,456.32,43148 +1716399000,456.3,456.3,454.73,454.87,136749 +1716399900,454.86,455.26,454.57,455.2,65909 +1716400800,455.17,455.18,453.53,454.69,217473 +1716401700,454.67,454.8,453.2,453.3,158065 +1716402600,453.23,453.71,453.08,453.41,97738 +1716403500,453.38,454.25,453.34,454.18,66993 +1716404400,454.16,454.39,454.09,454.12,100829 +1716405300,454.11,454.44,453.315,454.42,112660 +1716406200,454.41,455.44,454.24,454.345,108349 +1716407100,454.355,455.68,453.81,455.66,362870 +1716471000,460.56,460.58,458.85,459.25,434272 +1716471900,459.21,459.34,457.07,457.4,254288 +1716472800,457.4,458.7,457.3,458.61,186167 +1716473700,458.58,458.89,457.56,458.41,125523 +1716474600,458.45,458.93,457.94,458.2,179288 +1716475500,458.21,458.39,456.2,456.32,135109 +1716476400,456.34,458.47,456.27,458.09,153140 +1716477300,458.11,458.51,457.93,458.44,65932 +1716478200,458.445,459.1,458.41,458.94,103479 +1716479100,458.96,459.295,458.81,458.92,89692 +1716480000,458.94,459.35,458.24,458.48,91037 +1716480900,458.46,459.17,458.42,459.13,72837 +1716481800,459.16,459.23,458.43,458.5,74284 +1716482700,458.48,458.48,457.21,457.21,117318 +1716483600,457.2,457.5,456.77,457.49,199696 +1716484500,457.47,457.58,456.54,457.25,84490 +1716485400,457.27,457.27,455.17,455.28,182338 +1716486300,455.26,455.54,454.03,454.14,169112 +1716487200,454.1,454.32,453.29,453.86,138946 +1716488100,453.83,454.31,452.93,453.27,180189 +1716489000,453.21,453.71,452.61,452.82,108591 +1716489900,452.87,453.04,452,452.14,143975 +1716490800,452.13,452.8,451.87,452.45,200027 +1716491700,452.43,452.89,452.07,452.54,176511 +1716492600,452.57,453.65,452.55,453.55,235145 +1716493500,453.54,454.14,453.15,453.64,343782 +1716557400,455.305,455.64,454.61,455.53,152332 +1716558300,455.58,455.89,454.58,455.03,148794 +1716559200,455.08,456.25,455.08,455.97,110624 +1716560100,456,457.11,455.98,457,119927 +1716561000,457.04,457.18,456.55,456.64,109897 +1716561900,456.66,457.78,456.54,457.69,128213 +1716562800,457.71,459.05,457.61,458.97,178476 +1716563700,458.99,459.02,458.54,458.605,165977 +1716564600,458.61,458.96,458.21,458.75,154639 +1716565500,458.74,458.74,458.08,458.52,116648 +1716566400,458.52,458.76,458.34,458.7,69836 +1716567300,458.71,458.96,458.62,458.74,68642 +1716568200,458.75,458.85,458.32,458.53,74795 +1716569100,458.49,458.83,458.2,458.23,83903 +1716570000,458.24,458.48,457.95,458.42,91813 +1716570900,458.44,458.72,458.16,458.48,73715 +1716571800,458.46,458.46,458.06,458.275,58931 +1716572700,458.27,458.83,458.15,458.68,70934 +1716573600,458.65,459.15,458.6,459,142155 +1716574500,458.94,459.23,458.45,458.58,84275 +1716575400,458.58,458.6,458.18,458.28,74649 +1716576300,458.26,458.45,457.86,457.88,118509 +1716577200,457.88,457.89,457.06,457.61,168156 +1716578100,457.57,457.88,457.48,457.7,102571 +1716579000,457.63,458.175,457.55,457.69,230718 +1716579900,457.67,458.13,457.53,458.03,394055 +1716903000,459.18,459.56,457.92,457.96,195567 +1716903900,457.95,457.98,457.09,457.8,206772 +1716904800,457.77,458.65,457.29,458.15,121178 +1716905700,458.19,458.7,457.98,458.57,91808 +1716906600,458.52,458.98,458.07,458.93,97472 +1716907500,458.92,459.37,458.86,459.24,105829 +1716908400,459.24,459.25,458.6,458.97,82184 +1716909300,458.93,459.3,458.75,459.28,59716 +1716910200,459.28,459.53,459,459.24,89872 +1716911100,459.22,459.37,459.12,459.18,35525 +1716912000,459.18,459.49,458.9,459.47,53875 +1716912900,459.46,459.46,458.87,459.02,59137 +1716913800,459.02,459.51,458.88,459.48,69936 +1716914700,459.49,459.66,459.05,459.14,75428 +1716915600,459.16,459.41,458.22,459.27,102863 +1716916500,459.27,459.38,459.01,459.21,69424 +1716917400,459.23,459.71,459.03,459.51,52614 +1716918300,459.48,459.49,458.43,458.72,100862 +1716919200,458.66,459.27,458.46,459.05,67556 +1716920100,459.04,459.04,458.07,458.09,96930 +1716921000,458.07,458.11,456.69,457.04,255310 +1716921900,457.08,457.95,456.755,457.9,130497 +1716922800,457.86,458.26,457.755,457.99,117922 +1716923700,457.95,458.77,457.76,458.13,88027 +1716924600,458.135,458.8,458.11,458.145,127524 +1716925500,458.155,459.74,458,459.7,541067 +1716989400,455.47,456.73,455.35,456.01,243256 +1716990300,456.01,457.5,455.86,457.03,132200 +1716991200,457.04,457.37,456.57,457.2,96196 +1716992100,457.23,457.93,456.67,457.57,79833 +1716993000,457.59,458.2,457.59,457.82,106531 +1716993900,457.87,458.24,457.51,457.96,77444 +1716994800,457.94,458.12,456.95,457.13,73321 +1716995700,457.14,457.7,456.88,457.51,57229 +1716996600,457.48,457.61,457.02,457.24,62749 +1716997500,457.22,457.65,456.96,457.53,30864 +1716998400,457.52,457.52,456.83,456.89,48364 +1716999300,456.88,457.7,456.85,457.55,49764 +1717000200,457.61,458.06,457.47,457.7,61039 +1717001100,457.7,458.18,457.7,458,67256 +1717002000,458.03,458.08,457.21,457.23,185739 +1717002900,457.23,457.6,457.12,457.57,63485 +1717003800,457.56,457.61,456.72,456.98,91039 +1717004700,456.99,457.87,456.9,457.73,58338 +1717005600,457.74,457.87,457.49,457.77,59555 +1717006500,457.75,457.75,457.23,457.23,42179 +1717007400,457.22,457.42,456.83,457.22,55485 +1717008300,457.21,457.21,456.67,456.94,77330 +1717009200,456.93,457.16,456.69,457.12,85286 +1717010100,457.12,457.81,457.02,457.46,109806 +1717011000,457.45,457.625,457.1,457.16,104223 +1717011900,457.19,457.28,455.93,456.49,725661 +1717075800,455.52,455.64,453.9,454.81,220174 +1717076700,454.82,455.25,454.33,454.85,94796 +1717077600,454.91,455.21,453.56,454.12,197382 +1717078500,454.07,454.74,453.9,454.45,93864 +1717079400,454.37,454.5,452.62,453.05,141244 +1717080300,453.03,453.5,452.9,452.95,77717 +1717081200,452.91,453,452.1,452.46,79977 +1717082100,452.46,453.36,452.41,453.32,96916 +1717083000,453.29,453.88,453.215,453.52,97297 +1717083900,453.53,453.7,453.14,453.19,59697 +1717084800,453.19,453.92,453.16,453.67,55615 +1717085700,453.66,454.06,453.52,453.59,54309 +1717086600,453.591,454.03,453.49,453.67,60411 +1717087500,453.66,453.99,453.49,453.84,56148 +1717088400,453.82,454.53,453.63,454.39,88989 +1717089300,454.37,454.43,453.98,454.33,55326 +1717090200,454.34,454.61,454.14,454.4,53804 +1717091100,454.41,454.49,453.78,454,62799 +1717092000,453.95,454.03,453.46,453.48,51330 +1717092900,453.49,453.65,452.75,453.31,103590 +1717093800,453.3,453.65,453.07,453.2,62687 +1717094700,453.15,453.32,452.9,453.21,71337 +1717095600,453.18,453.31,452.8,453.05,85404 +1717096500,453.03,453.23,451.77,452.34,240969 +1717097400,452.35,452.55,451.27,451.57,214407 +1717098300,451.55,452.35,450.21,451.48,768220 +1717162200,451.78,452.47,451.12,452.16,151649 +1717163100,452.14,452.22,450.02,450.37,175361 +1717164000,450.34,450.45,448.88,449.06,154820 +1717164900,449.01,449.2,447.28,447.409,293636 +1717165800,447.28,447.3,446,446.13,346962 +1717166700,446.14,446.97,445.82,446.52,186467 +1717167600,446.61,446.61,445.475,445.74,187417 +1717168500,445.73,445.92,445.19,445.37,125997 +1717169400,445.36,445.52,444.65,444.88,119609 +1717170300,444.87,445.27,444.35,444.5,103481 +1717171200,444.5,444.79,443.8,443.9,163428 +1717172100,443.88,444,443.06,443.52,212395 +1717173000,443.5,444.41,443.36,444.245,161101 +1717173900,444.26,444.39,443.74,444.31,169102 +1717174800,444.29,445.12,444.28,445.06,148550 +1717175700,445.05,446.01,445.05,445.88,175864 +1717176600,445.885,446.1,445.25,445.56,137894 +1717177500,445.55,445.93,445.29,445.47,95559 +1717178400,445.53,445.62,445,445.2,121197 +1717179300,445.23,445.53,444.9,444.95,83243 +1717180200,444.94,446.02,444.745,445.98,107702 +1717181100,446.01,446.08,445.13,445.74,114089 +1717182000,445.71,446.78,445.43,446.72,210004 +1717182900,446.71,447.57,446.49,447.12,193199 +1717183800,447.1,448.97,446.92,448.81,314099 +1717184700,448.79,451.75,448.73,451.74,1546554 +1717421400,454.57,455.42,454.21,454.94,337925 +1717422300,455.02,455.58,453.1,453.74,375182 +1717423200,453.75,454.94,452.94,454.125,293843 +1717424100,454.18,454.5,453.66,454.21,143544 +1717425000,454.21,454.28,452.97,453.11,103359 +1717425900,453.109,453.14,451.14,451.61,201307 +1717426800,451.61,451.93,451,451.56,122494 +1717427700,451.54,452.54,451.42,452.265,139868 +1717428600,452.25,452.75,451.82,452.29,87173 +1717429500,452.3,452.47,451.68,451.98,68045 +1717430400,451.96,452.27,449.81,449.91,156564 +1717431300,450,450.44,449.17,449.52,246565 +1717432200,449.52,449.86,448.79,449.46,134715 +1717433100,449.49,449.85,448.67,449.06,112298 +1717434000,449.04,449.23,447.92,448.58,157357 +1717434900,448.6,450.21,448.54,450.2,132860 +1717435800,450.14,451.35,450.14,451.18,142036 +1717436700,451.2,451.32,450.5,450.81,81648 +1717437600,450.81,451.23,450.11,450.11,77394 +1717438500,450.15,451.15,450.14,450.38,66883 +1717439400,450.38,451.48,450.36,451.07,79089 +1717440300,451,451.21,450.45,450.91,50309 +1717441200,450.92,451.35,450.74,451.17,60907 +1717442100,451.2,451.84,451.07,451.58,57730 +1717443000,451.6,451.81,451.03,451.33,68781 +1717443900,451.32,453.19,451.28,453.16,346551 +1717507800,452.87,453.15,451.48,452.29,223720 +1717508700,452.2,452.68,451.42,451.95,121288 +1717509600,452,453.46,451.14,451.39,218376 +1717510500,451.37,452.44,451.24,452.37,90282 +1717511400,452.33,453.2,451.97,452.94,89627 +1717512300,452.96,453.12,451.8,451.94,100976 +1717513200,451.98,452.52,451.66,451.74,94702 +1717514100,451.67,452.84,451.67,451.95,74764 +1717515000,451.91,452,451.32,451.76,99432 +1717515900,451.77,452.02,451.5,451.5,45999 +1717516800,451.54,451.89,451.21,451.44,64745 +1717517700,451.44,452.18,451.19,452.08,73571 +1717518600,452.08,452.91,451.71,452.82,85451 +1717519500,452.82,453.14,452.15,452.59,75084 +1717520400,452.59,452.65,451.78,452.54,64772 +1717521300,452.51,452.91,452.15,452.86,56918 +1717522200,452.9,452.99,452.28,452.32,61728 +1717523100,452.37,452.86,452.33,452.61,54209 +1717524000,452.58,453.38,452.5,453.35,67643 +1717524900,453.36,455.17,453.36,455.17,235297 +1717525800,455.17,455.38,454.69,455.3,141419 +1717526700,455.3,455.57,454.4,454.58,120438 +1717527600,454.56,454.63,452.68,453.18,222692 +1717528500,453.18,453.74,453.09,453.58,79336 +1717529400,453.55,454.19,452.93,454.16,127678 +1717530300,454.17,454.64,453.53,454.38,354798 +1717594200,457.98,458.07,457.16,457.59,247240 +1717595100,457.69,458.25,457.29,458.22,226395 +1717596000,458.21,458.29,456.7,457.62,239499 +1717596900,457.61,459.06,457.46,459.02,151000 +1717597800,459.03,460.1,459.03,459.59,216550 +1717598700,459.61,459.89,459.41,459.75,152336 +1717599600,459.75,460.7,459.75,460.62,163292 +1717600500,460.64,461.15,460.43,460.75,164915 +1717601400,460.79,461.27,460.77,461.25,119641 +1717602300,461.265,461.29,460.67,460.775,87308 +1717603200,460.77,461,460.53,460.8,67944 +1717604100,460.74,461.15,460.61,460.97,63039 +1717605000,460.96,461.41,460.78,461.26,70374 +1717605900,461.28,461.79,461.24,461.69,55145 +1717606800,461.72,462.13,461.6,461.99,93793 +1717607700,461.98,462.07,461.1,461.56,116173 +1717608600,461.56,462.26,461.54,461.94,76289 +1717609500,461.935,462.28,461.74,462.22,107601 +1717610400,462.2,462.25,461.8,461.81,87359 +1717611300,461.8,462.28,461.79,462.28,79217 +1717612200,462.25,462.625,462.17,462.57,112414 +1717613100,462.6,462.71,462.42,462.57,108032 +1717614000,462.52,462.83,462.35,462.79,154599 +1717614900,462.78,462.87,462.3,462.47,212696 +1717615800,462.45,462.98,462.27,462.64,257346 +1717616700,462.64,463.61,462.16,463.6,943573 +1717680600,464.22,464.52,463.82,464.21,228162 +1717681500,464.24,464.24,462.48,462.5,334776 +1717682400,462.52,463.63,462.48,463.38,110152 +1717683300,463.41,463.83,462.86,463.73,133423 +1717684200,463.65,464.33,463.58,464.25,141615 +1717685100,464.23,464.3,463.55,463.74,64265 +1717686000,463.7,464.07,463.42,463.73,51417 +1717686900,463.74,463.92,463.32,463.42,57322 +1717687800,463.42,463.5,463.04,463.16,72087 +1717688700,463.18,463.59,463.1,463.3,62883 +1717689600,463.29,463.62,463.14,463.38,42052 +1717690500,463.41,463.43,462.72,463.08,88006 +1717691400,463.14,463.17,462.62,462.7,63045 +1717692300,462.68,463.25,462.68,463.15,65257 +1717693200,463.13,463.68,462.94,463.37,65706 +1717694100,463.41,463.83,463.3,463.69,76762 +1717695000,463.71,463.97,463.62,463.74,49126 +1717695900,463.74,463.83,463.4,463.54,67700 +1717696800,463.53,463.67,462.19,462.69,129664 +1717697700,462.7,463.17,462.49,463.02,69079 +1717698600,462.99,463.31,462.7,463.05,109279 +1717699500,463.08,463.63,463.08,463.4,65675 +1717700400,463.37,463.53,462.96,462.985,87497 +1717701300,463.01,463.425,462.83,463.34,67198 +1717702200,463.31,463.365,462.78,462.93,125815 +1717703100,462.94,463.6,462.89,463.41,389203 +1717767000,463,463,461.85,462.57,142129 +1717767900,462.61,463.58,462.47,462.82,175212 +1717768800,462.81,463.13,462.5,462.9,96734 +1717769700,462.94,463.3,462.58,462.94,61389 +1717770600,462.91,464.3,462.8,464.28,103618 +1717771500,464.31,464.85,463.56,463.83,131059 +1717772400,463.86,463.87,462.4,462.98,123443 +1717773300,462.97,463.65,462.61,463.62,112868 +1717774200,463.64,464.14,463.41,463.5,76425 +1717775100,463.5,464.13,463.48,464.03,58301 +1717776000,464.04,464.4,463.74,464,67875 +1717776900,464.09,464.78,464.05,464.75,41225 +1717777800,464.76,465.09,464.24,464.53,137076 +1717778700,464.55,465.51,463.9,465.43,120362 +1717779600,465.42,465.44,464.76,464.99,66697 +1717780500,465.03,465.74,464.88,465.06,94477 +1717781400,465.02,465.35,464.78,464.98,31280 +1717782300,465.05,465.34,464.78,464.78,49894 +1717783200,464.76,464.77,462.09,462.095,188134 +1717784100,462.11,463.35,461.94,463.06,99572 +1717785000,463.06,463.68,462.89,463.66,79766 +1717785900,463.68,463.73,463.12,463.28,105521 +1717786800,463.26,463.61,462.17,462.65,108890 +1717787700,462.69,463.28,462,463.16,112537 +1717788600,463.12,463.39,462.8,463.3,187033 +1717789500,463.27,463.28,462.44,462.97,378562 +1718026200,461.82,462.66,461.53,462.05,143654 +1718027100,462.03,462.45,461.71,461.88,111300 +1718028000,461.86,462.56,461.8,462.14,127836 +1718028900,462.14,462.97,461.91,462.95,110880 +1718029800,462.94,463.21,462.62,462.9,132634 +1718030700,462.88,463.75,462.85,463.67,101982 +1718031600,463.68,464.05,463.6,463.95,88978 +1718032500,463.94,464.26,463.7,464.25,52602 +1718033400,464.29,464.55,464.13,464.4,100077 +1718034300,464.42,464.82,464.07,464.21,82576 +1718035200,464.19,464.66,464.08,464.65,47504 +1718036100,464.64,465.01,464.42,464.67,76937 +1718037000,464.68,464.91,464.39,464.91,54439 +1718037900,464.89,464.89,464.42,464.6,59152 +1718038800,464.63,464.69,463.98,464.175,105945 +1718039700,464.12,464.25,463.6,463.6,42329 +1718040600,463.58,463.96,463.37,463.95,76612 +1718041500,463.93,464.9,463.91,464.52,90126 +1718042400,464.52,464.64,463.79,463.95,68243 +1718043300,463.92,464.19,463.11,463.31,171100 +1718044200,463.25,464.18,462.87,464.03,128327 +1718045100,464.01,464.23,463.82,463.94,66519 +1718046000,463.93,465.02,463.85,464.98,69260 +1718046900,465.04,465.19,464.5,464.84,142852 +1718047800,464.82,464.88,464.33,464.55,106556 +1718048700,464.54,464.87,464.13,464.85,387514 +1718112600,463.54,464.3,463.28,463.53,232808 +1718113500,463.54,463.67,462.03,462.95,270329 +1718114400,462.92,463.845,462.81,463.54,156357 +1718115300,463.51,464.36,463.51,464.28,156097 +1718116200,464.31,464.88,464.1,464.75,159356 +1718117100,464.78,465.46,464.62,465.43,144362 +1718118000,465.45,465.47,464.69,464.69,148534 +1718118900,464.71,465.11,464.51,464.975,116376 +1718119800,464.98,465.29,463.88,464.2,100705 +1718120700,464.19,464.5,463.72,464.03,73227 +1718121600,464.01,464.61,463.99,464.55,51164 +1718122500,464.54,464.7,464.15,464.5,36688 +1718123400,464.52,464.86,464.42,464.8,29089 +1718124300,464.76,464.84,464.4,464.57,29516 +1718125200,464.57,465.56,464.28,465.48,105026 +1718126100,465.54,465.6,464.78,465.06,63161 +1718127000,465.04,465.76,465.03,465.64,75409 +1718127900,465.65,466.18,465.53,466.15,110219 +1718128800,466.1,466.5,465.86,466.39,144663 +1718129700,466.39,467.33,466.3,467.29,117264 +1718130600,467.31,467.75,467.05,467.1,112088 +1718131500,467.05,467.52,466.89,467.24,74685 +1718132400,467.25,467.54,466.88,466.92,106582 +1718133300,466.9,467.17,466.73,466.85,70169 +1718134200,466.8,467.16,466.68,467.13,83167 +1718135100,467.11,468.14,466.76,468.04,283042 +1718199000,471.99,473.9,471.29,473.9,310870 +1718199900,473.91,474.45,473.84,474.13,191499 +1718200800,474.14,474.63,473.85,474.51,250441 +1718201700,474.59,475.38,474.48,475.36,200483 +1718202600,475.39,475.44,474.21,474.39,238820 +1718203500,474.37,475.07,474.03,474.41,138135 +1718204400,474.42,474.95,474.35,474.53,82130 +1718205300,474.56,475.26,474.3,475.14,105361 +1718206200,475.15,475.165,474.76,474.76,103947 +1718207100,474.75,474.85,474.43,474.71,76488 +1718208000,474.69,474.94,474.38,474.49,42429 +1718208900,474.49,474.66,474.25,474.36,49442 +1718209800,474.35,474.62,474.18,474.58,45487 +1718210700,474.6,474.84,474.43,474.57,74104 +1718211600,474.6,474.93,474.53,474.93,36713 +1718212500,474.91,475.23,474.77,474.92,61418 +1718213400,474.9,474.94,474.12,474.41,77150 +1718214300,474.44,474.83,474.38,474.76,54358 +1718215200,474.7,475.07,473.13,474.14,291995 +1718216100,474.13,475.11,474.05,474.99,55397 +1718217000,475.06,475.33,473.83,474.42,195960 +1718217900,474.42,474.99,473.51,474.78,182314 +1718218800,474.77,475.73,474.61,475.69,186016 +1718219700,475.69,476.5,473.15,473.51,213676 +1718220600,473.53,474.2,472.73,473.3,240474 +1718221500,473.32,475.04,472.87,474.16,419197 +1718285400,477.72,478.38,477.29,477.83,376203 +1718286300,477.83,478.27,477.21,477.6,214005 +1718287200,477.64,478.06,476.5,476.5,160378 +1718288100,476.49,476.76,475.26,476.21,195105 +1718289000,476.22,476.72,475.81,476.15,101926 +1718289900,476.18,476.51,475.69,475.75,78903 +1718290800,475.81,476.68,475.52,476.13,76923 +1718291700,476.16,476.38,475.75,476.34,52538 +1718292600,476.32,477.06,476.31,476.99,58477 +1718293500,476.97,476.99,476.5,476.54,46289 +1718294400,476.47,476.525,475.67,476,56458 +1718295300,475.99,475.99,474.44,474.61,150949 +1718296200,474.6,475.53,474.42,475.5,72187 +1718297100,475.55,475.73,474.75,475.48,77882 +1718298000,475.47,476.25,475.35,476.19,62270 +1718298900,476.17,476.48,475.76,476.21,54693 +1718299800,476.28,476.43,475.69,476.37,42542 +1718300700,476.36,476.5,475.99,476.08,44252 +1718301600,476.09,476.63,475.61,476.48,88501 +1718302500,476.48,476.74,476.3,476.525,46153 +1718303400,476.49,476.9,476.45,476.88,57854 +1718304300,476.88,476.98,476.57,476.85,72606 +1718305200,476.82,477.31,476.7,476.74,107053 +1718306100,476.755,477.22,476.5,476.9,86206 +1718307000,476.9,477.07,476.61,476.96,85497 +1718307900,476.95,477.64,476.64,476.7,463374 +1718371800,476.52,477.16,476.05,477.02,229181 +1718372700,477.04,478.14,477,478.01,145403 +1718373600,478.03,478.03,476.76,477,145175 +1718374500,476.97,478.27,476.96,477.68,112242 +1718375400,477.65,477.82,476.48,477.18,126888 +1718376300,477.2,477.9,477,477.8,118267 +1718377200,477.81,477.86,477.07,477.68,79716 +1718378100,477.675,477.88,477.28,477.53,63306 +1718379000,477.52,477.82,476.72,476.84,96795 +1718379900,476.84,477.54,476.2,477.52,116564 +1718380800,477.5,478.12,477.35,477.92,98720 +1718381700,477.955,478.01,477.25,477.3,48102 +1718382600,477.3,477.88,477.12,477.8,42792 +1718383500,477.81,477.99,477.52,477.87,30122 +1718384400,477.87,478.41,477.75,478.35,62820 +1718385300,478.36,478.73,478.22,478.54,54240 +1718386200,478.58,478.91,478.34,478.58,83614 +1718387100,478.61,478.85,478.19,478.5,102297 +1718388000,478.5,478.67,478.03,478.15,56820 +1718388900,478.14,478.78,477.8,478.45,56397 +1718389800,478.46,478.46,477.88,478.35,38084 +1718390700,478.365,478.88,478.2,478.68,100859 +1718391600,478.63,478.86,478.5,478.55,45595 +1718392500,478.53,478.97,478.48,478.82,83625 +1718393400,478.81,478.89,478.26,478.28,83073 +1718394300,478.26,479.26,478.18,479.18,498057 +1718631000,479.46,479.82,478.74,479.09,247268 +1718631900,479.12,479.35,478.15,479.34,156096 +1718632800,479.38,479.97,479.11,479.82,187406 +1718633700,479.83,480.09,478.79,479.21,165383 +1718634600,479.26,479.98,479.17,479.63,109215 +1718635500,479.68,479.96,479.26,479.94,98212 +1718636400,479.98,480.81,479.98,480.54,115108 +1718637300,480.59,480.94,480.59,480.74,103339 +1718638200,480.75,480.88,480.57,480.84,61316 +1718639100,480.85,481.04,480.53,480.82,84709 +1718640000,480.81,481.06,480.67,480.98,53739 +1718640900,480.98,482.47,480.94,482.44,220260 +1718641800,482.48,482.64,482.15,482.58,144520 +1718642700,482.6,483.22,482.6,482.69,180474 +1718643600,482.74,483.25,482.74,483.23,52900 +1718644500,483.24,484.38,483.24,484.19,170404 +1718645400,484.2,485.46,484.14,485.01,235463 +1718646300,485.03,486.04,484.99,485.95,208931 +1718647200,485.95,486.86,485.6,485.6,347926 +1718648100,485.6,486.28,485.57,486.1,173157 +1718649000,486.08,486.23,485.78,485.92,121985 +1718649900,485.94,486.23,485.64,486.04,194781 +1718650800,486.03,486.19,485.58,486.17,334041 +1718651700,486.16,486.64,486.07,486.58,106069 +1718652600,486.57,486.57,485.96,486.03,273445 +1718653500,486,486,484.83,485.09,893595 +1718717400,485.01,485.68,484.77,485,296288 +1718718300,485.03,485.32,484.38,484.71,191568 +1718719200,484.73,485.5,484.46,485.43,113434 +1718720100,485.44,485.54,484.48,484.74,101360 +1718721000,484.75,485.27,484.41,484.44,114375 +1718721900,484.4,484.7,484.14,484.275,82394 +1718722800,484.27,484.65,483.43,483.61,166752 +1718723700,483.62,484.34,483.61,484.15,84101 +1718724600,484.13,484.56,484.05,484.56,68875 +1718725500,484.6,484.91,484.42,484.91,69935 +1718726400,484.88,485.13,484.55,484.61,70490 +1718727300,484.61,484.78,484.47,484.62,69053 +1718728200,484.61,484.83,484.5,484.61,55502 +1718729100,484.6,485.439,484.45,485.33,83113 +1718730000,485.31,485.46,484.87,485.24,100566 +1718730900,485.23,485.6,485.02,485.56,68233 +1718731800,485.54,485.63,485.3,485.49,68141 +1718732700,485.51,485.9,485.18,485.27,74341 +1718733600,485.28,485.37,484.25,484.95,101233 +1718734500,484.99,485.09,484.6,484.86,88030 +1718735400,484.83,485.02,484.65,484.71,59041 +1718736300,484.72,485.23,484.69,485.21,47826 +1718737200,485.2,485.24,484.7,485.01,71283 +1718738100,485.02,485.25,484.96,485.03,84475 +1718739000,485.05,485.25,484.78,484.81,135230 +1718739900,484.82,485.42,484.63,485.23,678191 +1718890200,486.4,486.75,485.27,486.75,280044 +1718891100,486.76,486.83,485.98,486.14,171869 +1718892000,486.15,486.3,484.18,484.22,194121 +1718892900,484.22,484.7,483.38,484.6,179656 +1718893800,484.5,485.23,484.39,485.03,69835 +1718894700,485.05,485.73,484.62,485.73,92468 +1718895600,485.75,486.03,485.4,485.68,63239 +1718896500,485.68,485.7,484.95,485.11,66118 +1718897400,485.08,485.62,484.97,485.38,49506 +1718898300,485.41,485.47,484.31,484.51,86989 +1718899200,484.46,484.81,484.3,484.49,75310 +1718900100,484.48,484.55,482.1,482.1,169162 +1718901000,482.07,482.32,480.9,482.13,272231 +1718901900,482.08,483,482.05,482.51,143906 +1718902800,482.51,482.51,480.51,481.51,152379 +1718903700,481.48,481.94,480.7,480.82,83648 +1718904600,480.8,481.34,479.62,481.1,190795 +1718905500,481.04,481.45,480.66,481.43,93525 +1718906400,481.36,482.54,481.35,481.86,115981 +1718907300,481.9,482.45,481.78,482.26,107330 +1718908200,482.27,482.38,481.28,481.47,127799 +1718909100,481.46,481.71,480.89,480.93,119297 +1718910000,480.93,481.25,480.12,481.16,232443 +1718910900,481.12,481.3,479.7,481.29,212172 +1718911800,481.29,481.93,480.96,481.76,172708 +1718912700,481.74,482.19,481.04,481.4,756020 +1718976600,481.19,481.42,480.11,480.54,324250 +1718977500,480.45,480.45,478.68,479.65,259774 +1718978400,479.62,480.64,479.5,480.62,245634 +1718979300,480.65,480.95,479.61,479.92,91461 +1718980200,479.89,480.09,479.4,479.76,85353 +1718981100,479.78,481.05,479.78,481.03,83920 +1718982000,481,481.38,480.84,481.06,98919 +1718982900,481.09,481.78,480.6,480.71,70703 +1718983800,480.73,481.4,480.24,481.34,84203 +1718984700,481.34,482.39,481.18,482.39,83996 +1718985600,482.39,482.54,481.83,481.83,65109 +1718986500,481.82,482.25,481.57,481.88,57657 +1718987400,481.91,482.03,481.35,481.35,76024 +1718988300,481.38,481.43,480.56,480.72,73330 +1718989200,480.7,481.07,480.47,480.8,68735 +1718990100,480.78,480.93,479.85,480.24,130127 +1718991000,480.15,480.25,479.53,479.78,96312 +1718991900,479.8,480.54,479.77,479.85,97432 +1718992800,479.87,480.3,479.75,480.19,69938 +1718993700,480.29,480.8,480.25,480.75,105714 +1718994600,480.75,480.75,480.1,480.37,92033 +1718995500,480.37,480.56,480.05,480.31,60352 +1718996400,480.3,480.94,480.27,480.7,113154 +1718997300,480.68,480.97,480.53,480.62,121542 +1718998200,480.63,481,480.47,480.82,191348 +1718999100,480.83,481.05,480,480.045,803448 +1719235800,478.14,479.19,477.33,477.71,256691 +1719236700,477.72,478.97,476.83,478.7,194493 +1719237600,478.68,479.93,478.66,479.39,182975 +1719238500,479.44,479.49,477.23,477.48,112516 +1719239400,477.47,478.64,476.66,476.74,200489 +1719240300,476.68,477.9,475.78,477.79,278591 +1719241200,477.8,478.23,477.27,478.07,108379 +1719242100,478.1,478.41,477,477.91,111824 +1719243000,477.92,478.25,477.3,477.95,67015 +1719243900,477.99,478.09,477.45,478.07,56856 +1719244800,478.06,478.16,477.18,477.29,78293 +1719245700,477.29,477.93,477.29,477.69,52424 +1719246600,477.66,478.04,477.1,477.26,60389 +1719247500,477.22,477.46,476.26,476.49,63453 +1719248400,476.46,476.83,475.32,475.56,165641 +1719249300,475.54,476.19,475.44,475.73,86168 +1719250200,475.71,476.05,474.99,475.61,115564 +1719251100,475.62,476.03,475.33,475.48,78210 +1719252000,475.51,475.66,474.87,475.01,114413 +1719252900,474.92,475.21,474.63,474.83,154629 +1719253800,474.83,475.37,474.51,475.31,170748 +1719254700,475.28,476.095,475.27,475.8,161597 +1719255600,475.76,476.56,475.66,476.24,197443 +1719256500,476.24,476.34,475.85,476.07,152901 +1719257400,476.03,476.17,475.44,475.54,216036 +1719258300,475.55,475.65,473.82,473.94,1118465 +1719322200,476.07,476.3,475.12,475.91,287110 +1719323100,475.89,476.56,475.72,476.08,99618 +1719324000,476.1,477.68,476,477.56,126591 +1719324900,477.58,477.64,476.64,477.245,97972 +1719325800,477.26,477.76,476.91,477.15,95268 +1719326700,477.14,477.29,476.62,476.925,78983 +1719327600,476.96,478.26,476.96,478.25,100633 +1719328500,478.27,478.78,478.07,478.5,120162 +1719329400,478.5,478.84,478.4,478.5,95465 +1719330300,478.53,479.16,478.41,479.15,81072 +1719331200,479.14,479.33,478.46,478.48,140881 +1719332100,478.49,478.63,478.02,478.23,67285 +1719333000,478.21,478.21,477.55,477.79,125259 +1719333900,477.79,477.79,476.69,477.13,80553 +1719334800,477.05,477.55,476.27,477.44,160205 +1719335700,477.46,477.72,477.13,477.67,58288 +1719336600,477.66,478.11,477.26,478.05,53083 +1719337500,478.06,478.5,477.96,478.33,55577 +1719338400,478.34,478.99,478.26,478.56,113641 +1719339300,478.55,479.27,478.515,479.27,124489 +1719340200,479.26,479.3,478.63,479.01,75045 +1719341100,478.98,479.07,478.13,478.92,114479 +1719342000,478.915,478.95,478.56,478.72,76837 +1719342900,478.73,479.66,478.73,479.66,111453 +1719343800,479.65,479.65,479,479.08,104119 +1719344700,479.09,479.64,478.76,479.35,320951 +1719408600,478.55,479.16,478.33,478.99,146559 +1719409500,478.99,480.27,478.89,479.61,181484 +1719410400,479.61,480.66,479.36,480.4,90550 +1719411300,480.4,480.84,478.95,479.27,123904 +1719412200,479.3,480.12,479.3,480.03,84236 +1719413100,480.07,480.47,479.57,479.61,62063 +1719414000,479.66,479.87,478.14,478.56,162941 +1719414900,478.55,479.81,478.45,479.25,109483 +1719415800,479.22,479.52,478.86,479.47,60847 +1719416700,479.47,480.88,479.41,480.66,162642 +1719417600,480.68,480.68,480.06,480.28,65725 +1719418500,480.34,480.71,480.06,480.36,30826 +1719419400,480.3,480.44,479.38,479.52,47599 +1719420300,479.5,479.71,478.92,479.65,90079 +1719421200,479.63,479.88,479.2,479.72,49525 +1719422100,479.7,479.74,478.73,479.39,60081 +1719423000,479.39,479.61,479.16,479.5,25660 +1719423900,479.49,480.04,479.37,479.94,54841 +1719424800,479.88,479.88,479.26,479.57,68466 +1719425700,479.54,479.78,479.3,479.58,63431 +1719426600,479.57,479.71,479.04,479.52,79593 +1719427500,479.48,479.93,479.08,479.12,68971 +1719428400,479.1,479.25,478.54,478.74,76284 +1719429300,478.78,479.37,478.66,479.32,59248 +1719430200,479.31,479.92,479.16,479.89,82876 +1719431100,479.85,480.92,479.45,480.39,380230 +1719495000,480.12,482.75,480.12,482.12,310314 +1719495900,482.18,482.59,480.58,481.77,182944 +1719496800,481.77,482.99,481.32,482.97,144540 +1719497700,482.96,483.08,481.91,482.26,99179 +1719498600,482.23,482.34,481.58,481.91,58514 +1719499500,481.92,481.92,480.38,481.08,98341 +1719500400,481.06,481.27,480.58,480.87,53939 +1719501300,480.95,481.17,479.86,480.21,83476 +1719502200,480.2,480.22,479.29,479.49,120381 +1719503100,479.49,480.2,479.33,480.13,66855 +1719504000,480.06,480.99,479.92,480.855,77935 +1719504900,480.885,481.29,480.86,481.2,51042 +1719505800,481.16,481.64,481.13,481.6,47358 +1719506700,481.63,481.77,481.06,481.11,37814 +1719507600,481.16,481.63,481.14,481.33,37191 +1719508500,481.32,481.71,480.97,481.67,31605 +1719509400,481.699,482,481.39,481.659,45639 +1719510300,481.64,481.88,481.25,481.25,35440 +1719511200,481.24,481.26,480.29,480.8,73323 +1719512100,480.8,480.98,480.35,480.68,35557 +1719513000,480.66,481.04,480.46,480.56,42063 +1719513900,480.6,481.54,480.54,481.46,75414 +1719514800,481.48,481.77,481.22,481.75,29145 +1719515700,481.76,481.87,481.29,481.67,45042 +1719516600,481.66,481.67,481.25,481.27,68936 +1719517500,481.3,481.62,480.41,481.57,370893 +1719581400,482.41,483.25,481.68,483.17,231803 +1719582300,483.2,484.27,483.2,484.24,311808 +1719583200,484.27,487,484.27,486.98,280346 +1719584100,486.98,487.2,485.77,485.78,163753 +1719585000,485.78,486.56,484.8,485.4,144985 +1719585900,485.37,485.46,483.56,484.08,135425 +1719586800,484.05,484.05,482.6,482.98,178452 +1719587700,482.95,483.73,482.56,483.14,97098 +1719588600,483.14,483.85,482.94,483.2,119219 +1719589500,483.24,483.69,483.16,483.33,33015 +1719590400,483.33,483.47,481.87,482.05,103550 +1719591300,482.08,482.52,481.25,482.4,148143 +1719592200,482.41,482.57,480.39,481.15,123241 +1719593100,481.1,481.66,480.62,481.62,78574 +1719594000,481.58,482.24,481.13,482.2,83593 +1719594900,482.18,482.45,481.82,481.9,74847 +1719595800,481.91,482.16,481.47,481.56,60543 +1719596700,481.54,481.83,481.44,481.68,101316 +1719597600,481.67,482.31,481.53,482.31,53794 +1719598500,482.31,482.43,480.84,481.05,73054 +1719599400,481.05,481.53,480.94,481.11,117371 +1719600300,481.13,481.22,480.84,481.03,83793 +1719601200,481.03,481.11,480.46,480.62,125816 +1719602100,480.62,481.01,480.43,480.49,144023 +1719603000,480.49,481.12,478.46,480.6,351450 +1719603900,480.62,480.97,478.7,479.01,881846 +1719840600,480.05,480.4,478.66,478.75,244404 +1719841500,478.74,478.95,476.94,478.08,227240 +1719842400,478.12,479.1,476.46,476.48,217731 +1719843300,476.49,479.42,476.26,479.19,184364 +1719844200,479.24,479.55,477.84,478.63,123186 +1719845100,478.62,478.88,477.5,478.56,73563 +1719846000,478.5,479.44,478.03,479.4,57166 +1719846900,479.42,479.72,478.64,479.58,62069 +1719847800,479.57,479.67,478.94,479.09,81440 +1719848700,479.07,480.21,479.07,480.19,85935 +1719849600,480.185,481.07,479.77,481.06,124938 +1719850500,481.04,481.23,480.79,481.18,71357 +1719851400,481.13,481.27,480.82,481.13,68919 +1719852300,481.12,481.41,480.82,481.06,50066 +1719853200,481.06,481.21,480.52,480.86,39615 +1719854100,480.8,481.13,480.211,480.92,49594 +1719855000,480.9,481.1,480.67,481,33309 +1719855900,480.99,481.11,480.47,480.75,55644 +1719856800,480.76,481.66,480.33,481.48,64795 +1719857700,481.54,481.95,480.85,480.88,71687 +1719858600,480.87,481.21,480.55,481.19,63212 +1719859500,481.14,481.2,480.731,481.09,34504 +1719860400,481.085,481.835,480.85,481.67,52767 +1719861300,481.69,481.7,480.36,480.93,67454 +1719862200,480.92,481.56,480.83,481.18,68534 +1719863100,481.165,482.49,480.92,481.95,322016 +1719927000,480.41,482.86,480.28,482.53,278370 +1719927900,482.54,483.18,481.76,482.31,133038 +1719928800,482.34,482.99,481.29,481.99,127312 +1719929700,481.98,482.39,481.32,482.25,79955 +1719930600,482.23,483.39,482.22,482.72,98536 +1719931500,482.65,483.78,482.31,483.45,153493 +1719932400,483.48,483.93,483.29,483.59,95603 +1719933300,483.57,483.87,482.85,483.81,82540 +1719934200,483.82,484.53,483.72,484.16,107076 +1719935100,484.14,484.2,482.96,483.08,85316 +1719936000,483.07,483.15,482.38,482.61,92925 +1719936900,482.58,483.43,482.58,483.33,44559 +1719937800,483.34,483.6,483.19,483.37,40112 +1719938700,483.38,483.87,483.36,483.82,32282 +1719939600,483.86,485.15,483.71,484.99,112565 +1719940500,485,485.3,484.93,485.03,115030 +1719941400,485.04,485.4,484.7,485.24,72399 +1719942300,485.25,485.96,485.08,485.8,160142 +1719943200,485.79,486.29,485.69,486.06,113754 +1719944100,486.03,486.29,485.83,486.15,64307 +1719945000,486.16,486.19,485.83,486.19,71357 +1719945900,486.2,486.54,486.1,486.13,95780 +1719946800,486.1,486.39,485.96,486.14,69767 +1719947700,486.13,486.3,485.88,486.22,71850 +1719948600,486.21,486.41,485.98,486.225,156291 +1719949500,486.22,487.04,485.83,487.01,409197 +1720013400,486.22,487.51,486.21,487.28,270422 +1720014300,487.22,487.86,487.03,487.64,129929 +1720015200,487.7,488.2,486.7,487.845,177307 +1720016100,487.83,488.06,486.91,487.26,104386 +1720017000,487.29,488.45,487.12,488.195,77854 +1720017900,488.24,488.75,488.04,488.57,124772 +1720018800,488.58,489.19,488.1,489.18,97470 +1720019700,489.18,489.57,489.12,489.34,136624 +1720020600,489.34,489.43,488.92,489.43,67307 +1720021500,489.41,490.18,489.28,490.155,134364 +1720022400,490.15,490.61,490.045,490.57,127592 +1720023300,490.565,491.17,490.5,491.165,128094 +1720024200,491.15,491.16,490.13,490.24,215758 +1720025100,490.23,491.05,489.89,491.01,557752 +1720186200,491.9,493.16,491.88,492.64,266219 +1720187100,492.6,493.68,491.59,493.63,234740 +1720188000,493.68,494.335,492.41,493.09,214986 +1720188900,493.09,493.75,492.93,493.68,102138 +1720189800,493.71,494.21,493.075,493.98,100694 +1720190700,494.05,494.51,493.8,493.825,148942 +1720191600,493.82,494.83,493.53,494.75,117347 +1720192500,494.76,494.89,494.23,494.69,131046 +1720193400,494.67,495.44,494.67,495.43,96818 +1720194300,495.44,495.78,495.27,495.53,125371 +1720195200,495.55,495.82,495.2,495.81,110088 +1720196100,495.78,496.03,495.57,495.99,90854 +1720197000,495.99,496.01,495.2,495.2,126139 +1720197900,495.18,495.58,495.08,495.37,56839 +1720198800,495.34,495.55,495.06,495.5,149001 +1720199700,495.51,496.12,495.44,495.97,86501 +1720200600,495.99,496.39,495.98,496.32,85655 +1720201500,496.29,496.49,496.14,496.18,71862 +1720202400,496.22,496.31,495.755,496.22,66904 +1720203300,496.21,496.27,495.64,495.67,97284 +1720204200,495.66,495.875,495.48,495.67,61650 +1720205100,495.69,496,495.66,495.95,50115 +1720206000,495.94,496.25,495.82,496.24,109097 +1720206900,496.23,496.43,496,496.18,92188 +1720207800,496.17,496.59,496.01,496.45,113149 +1720208700,496.47,496.6,496.05,496.23,420842 +1720445400,496.53,496.83,495.8,496.33,264312 +1720446300,496.31,497.04,496.025,496.6,157881 +1720447200,496.61,496.78,495.7,496.62,153176 +1720448100,496.6,496.73,495.77,496.37,124540 +1720449000,496.33,496.55,495.49,495.8,121177 +1720449900,495.81,496,495.58,496,83592 +1720450800,496.01,496.58,495.875,496.53,117548 +1720451700,496.55,497.36,496.405,497.26,154383 +1720452600,497.28,497.44,496.65,497.311,136628 +1720453500,497.33,497.47,497.02,497.41,58474 +1720454400,497.43,497.46,496.17,496.65,88917 +1720455300,496.6,496.6,496.01,496.34,80388 +1720456200,496.33,496.49,496.05,496.31,55050 +1720457100,496.3,496.78,496.24,496.63,65415 +1720458000,496.65,496.89,496.47,496.85,27813 +1720458900,496.86,497.02,496.49,497,43926 +1720459800,497.02,497.45,496.995,497.18,73193 +1720460700,497.16,497.3,496.84,497.11,44705 +1720461600,497.1,497.1,496.58,496.75,37389 +1720462500,496.75,497.16,496.74,497.05,31564 +1720463400,497.04,497.04,496.13,496.22,75463 +1720464300,496.2,496.98,496.02,496.92,114139 +1720465200,496.92,496.92,496.56,496.64,33780 +1720466100,496.63,496.74,496.25,496.39,86814 +1720467000,496.37,496.73,496.23,496.73,69166 +1720467900,496.73,497.89,496.68,497.41,356090 +1720531800,498.85,499.84,498.77,499.34,208735 +1720532700,499.35,499.76,498.84,499.47,134368 +1720533600,499.52,500,498.62,499.69,157455 +1720534500,499.74,499.87,498.14,498.38,188334 +1720535400,498.33,499,497.8,498.949,157119 +1720536300,498.95,499.27,498.33,498.5,92092 +1720537200,498.46,498.78,497.92,498.29,107246 +1720538100,498.3,498.56,497.56,497.99,90217 +1720539000,498.04,498.2,497.65,497.99,68328 +1720539900,497.99,498.45,497.93,498.41,49052 +1720540800,498.41,498.67,498,498.21,41927 +1720541700,498.18,498.65,498.14,498.28,48513 +1720542600,498.3,498.37,497.34,497.66,80629 +1720543500,497.7,497.73,496.92,497.71,148294 +1720544400,497.7,498.08,497.39,497.77,77519 +1720545300,497.78,497.78,496.24,496.65,138663 +1720546200,496.61,497.14,496.59,497.06,53029 +1720547100,497.05,497.41,496.84,497.32,60020 +1720548000,497.3,497.44,496.96,497.17,51387 +1720548900,497.22,497.53,497.03,497.04,49885 +1720549800,497.06,497.69,496.87,497.62,62460 +1720550700,497.61,497.78,497.2,497.61,63923 +1720551600,497.63,497.78,497.42,497.73,63889 +1720552500,497.72,497.72,497.19,497.42,71010 +1720553400,497.4,497.65,497.22,497.56,60073 +1720554300,497.57,497.91,497.385,497.78,360824 +1720618200,499.76,499.93,498.82,499.64,218952 +1720619100,499.64,500.16,499.501,499.85,152953 +1720620000,499.87,500.6,499.56,500.5,131620 +1720620900,500.52,500.58,499.49,500.06,141812 +1720621800,500.03,500.08,499.17,499.4,113510 +1720622700,499.4,499.71,498.9,499.02,123538 +1720623600,499.01,499.25,498.4,498.93,146824 +1720624500,498.91,499.6,498.86,499.6,63670 +1720625400,499.6,499.95,499.47,499.86,83803 +1720626300,499.86,499.97,499.63,499.94,70256 +1720627200,499.92,500.11,499.78,499.95,62536 +1720628100,499.98,501.09,499.97,501.07,192627 +1720629000,501.08,501.66,500.9,501.65,148075 +1720629900,501.65,501.895,501.3,501.85,127676 +1720630800,501.82,502.32,501.66,502.075,154227 +1720631700,502.07,502.27,501.71,501.99,80594 +1720632600,502.02,502.51,501.91,502.38,77004 +1720633500,502.39,502.62,502.27,502.49,72565 +1720634400,502.48,502.61,502.31,502.58,59402 +1720635300,502.57,502.69,502.16,502.32,59571 +1720636200,502.33,502.49,502.24,502.46,26308 +1720637100,502.48,502.98,502.48,502.64,111308 +1720638000,502.63,502.63,502,502.29,121548 +1720638900,502.27,502.46,502.12,502.4,124265 +1720639800,502.4,502.88,502.25,502.62,140080 +1720640700,502.61,503.52,502.61,503.01,532469 +1720704600,503.07,503.28,502.05,503,398506 +1720705500,503,503.15,501.32,502.49,252581 +1720706400,502.5,502.51,499.7,499.72,202990 +1720707300,499.77,499.81,497.36,498.18,376866 +1720708200,498.17,499.04,497.08,497.12,225924 +1720709100,497.12,497.91,496.03,496.1,244563 +1720710000,496.12,497.14,495.65,496.55,328542 +1720710900,496.59,496.74,494.28,494.47,257942 +1720711800,494.43,494.73,493.03,494.02,490133 +1720712700,494.02,494.47,493.02,493.11,212689 +1720713600,493.1,494.29,492.5,493.79,175354 +1720714500,493.8,493.93,492.86,493.92,144802 +1720715400,493.88,494.57,493.68,494.03,221149 +1720716300,494.06,494.06,492.11,492.31,174809 +1720717200,492.37,492.97,491.77,492.81,199604 +1720718100,492.77,493.26,492.41,493.25,102915 +1720719000,493.25,493.25,492.12,492.18,112324 +1720719900,492.15,492.22,490.93,491.04,295608 +1720720800,491.07,491.42,490.73,491.4,127143 +1720721700,491.44,492.25,491.29,491.56,100739 +1720722600,491.49,492.9,491.48,492.81,148537 +1720723500,492.82,492.97,492.2,492.88,138488 +1720724400,492.92,493.54,492.82,492.94,189484 +1720725300,492.92,493.34,492.03,492.14,190002 +1720726200,492.1,493.41,492.1,492.4,185973 +1720727100,492.4,493.12,491.84,491.87,1114353 +1720791000,492.51,493.32,492.04,492.45,342213 +1720791900,492.515,495.03,492.25,494.87,268674 +1720792800,494.92,495.93,494.77,495.47,228556 +1720793700,495.49,495.56,494.4,495.06,138849 +1720794600,495.07,497.225,494.95,497.17,219777 +1720795500,497.2,497.69,496.84,497.12,164348 +1720796400,497.11,497.82,496.87,497.59,135216 +1720797300,497.58,497.66,496.79,497.59,117707 +1720798200,497.6,497.83,497.06,497.76,77599 +1720799100,497.74,497.74,496.02,496.14,107935 +1720800000,496.05,496.58,495.16,495.5,134313 +1720800900,495.48,496.23,495.45,495.9,84943 +1720801800,495.91,496.5,495.63,496.11,78506 +1720802700,496.12,497.03,495.94,497,83826 +1720803600,497,497.59,496.83,497.4,108766 +1720804500,497.39,497.9,497.28,497.9,94319 +1720805400,497.79,499.09,497.72,499,225057 +1720806300,499.02,499.61,498.77,498.86,193638 +1720807200,498.89,499.2,498.48,499,140358 +1720808100,499.02,499.09,498.2,498.72,116304 +1720809000,498.74,498.94,498.5,498.72,61348 +1720809900,498.7,498.95,498.46,498.9,62450 +1720810800,498.89,498.94,498.04,498.25,159964 +1720811700,498.25,498.31,497.75,498.12,129405 +1720812600,498.07,498.08,495.38,495.635,323206 +1720813500,495.64,496.07,494.11,494.88,791269 +1721050200,496.61,497.96,496.24,496.3,357976 +1721051100,496.32,497.34,495.93,497,193310 +1721052000,497.05,498.21,496.94,498.04,159926 +1721052900,498.08,498.42,497.55,498.29,58464 +1721053800,498.31,499.13,498.25,499.13,179504 +1721054700,499.05,499.63,498.69,499.37,107459 +1721055600,499.4,500.51,499.32,500.5,166672 +1721056500,500.47,501.02,499.46,499.52,169431 +1721057400,499.51,499.79,498.58,498.62,166497 +1721058300,498.73,498.83,497.86,498.74,172206 +1721059200,498.73,498.82,497.11,497.19,172315 +1721060100,497.18,497.89,496.4,497.86,159973 +1721061000,497.82,498.39,497.43,497.64,127561 +1721061900,497.74,497.97,497.07,497.57,109442 +1721062800,497.58,497.58,496.02,496.775,179391 +1721063700,496.72,497.53,496.18,496.48,121067 +1721064600,496.35,496.5,495.42,495.84,146545 +1721065500,495.82,496.37,495.31,495.59,139670 +1721066400,495.65,495.93,495.09,495.4,102063 +1721067300,495.43,496.4,495.2,496.36,104185 +1721068200,496.38,497.15,495.89,496.18,137111 +1721069100,496.23,496.78,496.04,496.76,49368 +1721070000,496.69,497.02,496.45,496.98,64557 +1721070900,496.93,497.38,496.76,496.85,124218 +1721071800,496.82,497.22,495.56,495.62,154749 +1721072700,495.67,496.34,494.1,496.16,729924 +1721136600,497.62,498.44,497.16,497.18,210542 +1721137500,497.23,497.6,495.6,495.95,203134 +1721138400,495.94,496.26,493.64,494.03,325425 +1721139300,494.01,495.28,493.79,494.51,142037 +1721140200,494.54,495.88,494.21,495.41,127393 +1721141100,495.4,495.785,494.74,494.96,87109 +1721142000,495,496.58,494.54,495.69,146982 +1721142900,495.7,495.93,495.19,495.39,63915 +1721143800,495.34,495.52,494.61,495.08,78562 +1721144700,495.14,495.79,495.03,495.23,65182 +1721145600,495.22,495.59,493.84,494.4,102356 +1721146500,494.47,494.67,493.29,493.7,123761 +1721147400,493.72,494.37,493.15,493.32,125145 +1721148300,493.36,495.16,493.36,495.09,93916 +1721149200,495.07,495.07,494.34,494.53,79986 +1721150100,494.5,494.66,494.02,494.289,57137 +1721151000,494.22,494.56,493.89,494.18,76751 +1721151900,494.15,494.79,494.07,494.6,73504 +1721152800,494.57,494.58,494.1,494.22,37050 +1721153700,494.26,495.09,493.67,494.8,118662 +1721154600,494.77,496.02,494.63,496,145225 +1721155500,495.91,496.13,495.35,496.13,104859 +1721156400,496.09,496.2,495.47,495.9,132933 +1721157300,495.88,495.93,495.42,495.85,82631 +1721158200,495.81,496.27,495.51,495.86,167602 +1721159100,495.89,496.73,495.47,496.38,395493 +1721223000,488.28,488.79,487.11,487.12,1110254 +1721223900,487.11,488.01,487,487.16,382095 +1721224800,487.14,487.21,484.36,485.08,622857 +1721225700,485.03,485.8,484.7,485.2,412373 +1721226600,485.14,486.2,485.02,486.06,207197 +1721227500,486.05,486.33,484.54,484.98,182444 +1721228400,484.96,485.2,484.33,484.58,185877 +1721229300,484.59,485.65,484.23,485.15,170627 +1721230200,485.16,485.26,483.76,483.98,189709 +1721231100,483.96,484.19,483.29,484.1,203792 +1721232000,484.11,484.17,482.82,482.99,209334 +1721232900,482.99,483.54,482.65,482.86,249187 +1721233800,482.84,483.31,482.46,482.48,277245 +1721234700,482.49,483.66,482.2,483.55,357947 +1721235600,483.52,483.62,482.42,482.42,143249 +1721236500,482.47,483.4,482.31,483.13,166628 +1721237400,483.06,484.04,482.96,483.08,147847 +1721238300,483.01,483.38,482.5,482.77,129678 +1721239200,482.78,483.46,482.32,482.89,184549 +1721240100,482.9,483.75,482.9,483.43,155241 +1721241000,483.4,483.81,482.74,482.85,171391 +1721241900,482.86,483.1,482.29,482.7,185225 +1721242800,482.63,483.12,481.94,482.64,207397 +1721243700,482.72,483.53,482.28,483.34,220641 +1721244600,483.33,483.75,482.43,482.66,240311 +1721245500,482.67,483.7,481.7,481.81,1103461 +1721309400,485.53,485.7,483,483,557565 +1721310300,483.02,483.82,482.56,483.71,249994 +1721311200,483.66,484.66,483.14,484.04,211220 +1721312100,484.04,484.54,483.07,483.24,127410 +1721313000,483.2,483.2,479.48,480.24,482592 +1721313900,480.17,482.57,479.67,481.81,294432 +1721314800,481.725,482.13,478.665,478.67,185283 +1721315700,478.685,479.09,477.61,477.76,344936 +1721316600,477.74,478.71,477.01,477.85,298371 +1721317500,477.93,478.29,476.86,477.16,205568 +1721318400,477.13,478.15,476.56,477.73,178221 +1721319300,477.69,478.28,477.14,478.03,220968 +1721320200,477.99,479.71,477.74,479.53,235694 +1721321100,479.5,479.99,478.73,479.96,133344 +1721322000,479.965,480.17,478.6,480,137145 +1721322900,480.01,480.77,479.47,479.69,123776 +1721323800,479.76,480.45,479.44,479.79,161875 +1721324700,479.83,480.35,478.75,479,195037 +1721325600,479.05,479.29,478.27,478.59,117838 +1721326500,478.64,479.45,478.38,478.5,100577 +1721327400,478.41,478.67,477.57,478.02,162060 +1721328300,477.93,478.59,477.3,478.4,160185 +1721329200,478.39,478.96,476.27,476.72,164099 +1721330100,476.75,477.89,476.66,477.81,276634 +1721331000,477.74,480.08,477.56,479.6,250555 +1721331900,479.6,481.12,478.77,479.6,634346 +1721395800,479.15,481.69,478.34,479.98,556605 +1721396700,479.94,480.77,478.91,479.5,202525 +1721397600,479.46,480.28,478.54,478.9,247182 +1721398500,478.93,480.09,477.46,477.54,180851 +1721399400,477.5,478.18,476.92,476.92,234818 +1721400300,476.93,478.41,476.9,478.1,174624 +1721401200,478.16,479.28,477.1,477.24,170012 +1721402100,477.26,478.29,476.12,476.23,145499 +1721403000,476.26,476.4,475.191,475.67,332144 +1721403900,475.72,477.88,475.68,477.87,232512 +1721404800,477.85,478.08,477.08,477.5,116642 +1721405700,477.48,477.66,475.98,476.2,88576 +1721406600,476.2,476.36,474.75,475.37,199228 +1721407500,475.41,475.99,474.94,475.8,195036 +1721408400,475.76,475.79,474.44,474.86,114121 +1721409300,474.87,475.06,473.95,474.85,136100 +1721410200,474.75,475.25,474.19,474.48,91861 +1721411100,474.5,475.63,474.5,475.57,134879 +1721412000,475.57,476.1,475.17,475.63,87116 +1721412900,475.69,476.16,474.89,474.89,91385 +1721413800,474.96,475.19,474.39,474.42,119900 +1721414700,474.4,475.62,474.35,475.56,96515 +1721415600,475.54,476.77,475.47,476.52,175866 +1721416500,476.45,477.07,475.98,476.69,153294 +1721417400,476.67,476.75,474.85,475.01,239617 +1721418300,475.02,475.39,474.66,475.22,674220 +1721655000,481.16,481.72,479.43,481.19,463721 +1721655900,481.32,482.86,481.32,481.55,283516 +1721656800,481.52,481.76,479.745,481.01,272455 +1721657700,481.02,481.55,480.161,481.28,177073 +1721658600,481.36,482.69,480.595,482.49,213728 +1721659500,482.53,482.57,480.95,481.18,136686 +1721660400,481.24,482.21,479.72,480.49,210733 +1721661300,480.52,480.75,478.2,478.4,296908 +1721662200,478.4,478.72,477.76,478.4,144191 +1721663100,478.39,479.27,477.88,479.05,109644 +1721664000,479.04,479.76,478.38,479.45,89328 +1721664900,479.475,480.05,479.25,479.72,54155 +1721665800,479.68,480.53,479.43,480.49,55507 +1721666700,480.49,481.65,480.33,481.35,196415 +1721667600,481.38,482.04,481.29,481.9,74996 +1721668500,481.92,482.13,481.55,481.81,62845 +1721669400,481.83,482.6,481.78,482.07,170749 +1721670300,482.06,482.65,481.88,482.26,110661 +1721671200,482.33,483.12,482.11,482.61,117611 +1721672100,482.68,483.35,482.6,482.8,85331 +1721673000,482.815,483.29,482.66,482.83,50316 +1721673900,482.92,483.12,482.54,482.54,82827 +1721674800,482.67,482.85,481.81,482.6,148584 +1721675700,482.58,482.695,481.92,482.18,130319 +1721676600,482.21,483.04,481.98,482.83,211648 +1721677500,482.82,483.1,481.87,482.34,668602 +1721741400,481.42,483.27,480.87,483.2,240632 +1721742300,483.2,483.26,482.05,482.6,183794 +1721743200,482.64,483.16,481.53,482.34,140387 +1721744100,482.39,483.56,482.39,482.85,71601 +1721745000,482.885,482.98,481.82,481.94,68429 +1721745900,481.95,481.99,480.7,481.68,162716 +1721746800,481.66,483.69,481.61,483.69,96511 +1721747700,483.69,484.43,483.69,483.99,117541 +1721748600,483.95,484.17,483.48,483.57,36939 +1721749500,483.61,483.84,483.08,483.24,45003 +1721750400,483.23,483.4,482.59,483.24,65766 +1721751300,483.24,483.24,480.95,481.63,153159 +1721752200,481.58,481.87,481.18,481.49,70343 +1721753100,481.5,481.93,480.72,481.25,71341 +1721754000,481.23,481.67,480.46,480.92,77338 +1721754900,481.04,481.83,480.85,481.5,51863 +1721755800,481.46,481.72,481.09,481.429,56975 +1721756700,481.48,482.16,481.27,481.99,67637 +1721757600,481.96,482.37,481.93,482.15,42032 +1721758500,482.14,482.33,481.15,481.51,62244 +1721759400,481.58,482.19,481.42,481.7,48325 +1721760300,481.67,481.89,481.54,481.89,36490 +1721761200,481.87,482.18,481.67,482.099,35856 +1721762100,482.06,482.33,481.69,482.15,65549 +1721763000,482.12,482.12,480.66,481.16,103795 +1721763900,481.15,481.65,480.14,480.6,325084 +1721827800,473.82,474.18,471.14,471.45,591759 +1721828700,471.49,471.99,470.56,470.82,384761 +1721829600,470.81,471.05,469.74,469.94,259423 +1721830500,469.98,470.61,469.8,470.2,236255 +1721831400,470.2,470.48,469.22,469.32,179457 +1721832300,469.36,469.49,468.43,469.02,211792 +1721833200,468.95,469.18,468.16,468.24,142877 +1721834100,468.26,468.28,467.41,468.02,200454 +1721835000,468,468.5,467.7,467.78,122066 +1721835900,467.79,468.16,467.12,467.18,199772 +1721836800,467.18,467.25,466.25,466.94,176048 +1721837700,466.95,467.34,466.4,466.48,122312 +1721838600,466.47,467.01,465.91,466.06,167677 +1721839500,466.085,466.83,465.91,466.225,125868 +1721840400,466.22,467.24,465.95,467.06,165908 +1721841300,467.07,467.65,466.82,466.83,110166 +1721842200,466.83,467.52,466.51,467.35,129539 +1721843100,467.32,467.35,466.09,466.2,104167 +1721844000,466.2,466.38,465.79,466.29,153895 +1721844900,466.29,466.45,465.37,465.48,96661 +1721845800,465.48,465.71,464.75,464.79,142707 +1721846700,464.8,465.13,463.88,464.49,194317 +1721847600,464.465,464.63,463.83,464.22,203527 +1721848500,464.2,464.48,463.58,463.72,185464 +1721849400,463.73,465.86,463.59,465.05,379139 +1721850300,465.08,465.47,462.54,463.34,1820620 +1721914200,463.72,463.95,461.09,462.04,493084 +1721915100,461.99,462.61,458.87,459.2,395542 +1721916000,459.16,459.43,455.65,456.73,799018 +1721916900,456.67,460.57,456.53,460.36,432258 +1721917800,460.35,461.96,459.55,461.88,320767 +1721918700,461.87,463.76,461.45,463.7,460373 +1721919600,463.7,464.56,462.16,464.5,247686 +1721920500,464.5,465.23,462.92,463.38,223247 +1721921400,463.35,463.85,461.98,462.73,126136 +1721922300,462.75,464.22,462.48,464.18,166344 +1721923200,464.2,465.48,463.14,465.475,183396 +1721924100,465.44,467.08,465.13,466.76,218824 +1721925000,466.77,467.2,466.13,466.95,135651 +1721925900,466.96,467.15,465.79,466.561,109164 +1721926800,466.62,467.93,466.33,466.75,131199 +1721927700,466.87,466.87,464.47,464.92,189489 +1721928600,464.91,465.57,464.43,465.34,95111 +1721929500,465.31,465.79,464.52,465.51,112658 +1721930400,465.53,465.61,463.73,464.02,119558 +1721931300,464.06,464.23,463.1,463.86,117807 +1721932200,463.85,464.41,462.76,462.96,114790 +1721933100,462.95,463.06,461.2,461.65,228164 +1721934000,461.59,462.7,461.48,462.02,130977 +1721934900,461.97,464.4,461.6,463.76,186204 +1721935800,463.69,463.9,461.34,461.55,199116 +1721936700,461.46,461.57,458.05,458.24,1100263 +1722000600,462.67,462.72,460.68,462.02,394680 +1722001500,462.13,462.28,460.23,461.97,226984 +1722002400,461.91,462.9,459.87,460.87,309500 +1722003300,460.83,463.37,460.32,462.07,216089 +1722004200,462.04,462.27,460.04,460.48,194399 +1722005100,460.47,461.99,459.77,461.83,255142 +1722006000,461.83,462.64,461.49,461.84,176679 +1722006900,461.85,461.985,460.99,461.38,105762 +1722007800,461.4,462.73,461.16,462.68,193254 +1722008700,462.68,463.45,462.53,463.22,295452 +1722009600,463.23,464.54,463.06,463.89,326163 +1722010500,463.89,464.77,463.67,464.35,216064 +1722011400,464.37,465.5,464.32,465.41,140605 +1722012300,465.43,465.72,464.98,465.46,145877 +1722013200,465.46,465.77,464.93,465.15,185938 +1722014100,465.15,465.93,465.14,465.73,175446 +1722015000,465.75,465.85,462.41,463.29,371817 +1722015900,463.25,464.1,462.73,463.52,180339 +1722016800,463.44,464.11,463.2,463.58,102221 +1722017700,463.66,463.97,462.75,463.02,90282 +1722018600,463.04,463.55,461.62,462.76,124659 +1722019500,462.77,462.94,461.73,461.87,83153 +1722020400,461.89,462.38,461.29,461.9,123165 +1722021300,461.89,463.36,461.36,463.18,179331 +1722022200,463.17,463.26,461.34,463.24,182028 +1722023100,463.18,463.31,461.27,463,410916 +1722259800,465.71,467.08,464.2,467.07,439138 +1722260700,467.07,467.65,465.97,467.45,182040 +1722261600,467.45,467.91,464.79,464.98,235984 +1722262500,464.99,466.59,464.67,465.9,104634 +1722263400,465.94,466.45,464.98,466.11,81051 +1722264300,466.16,466.58,464.12,464.22,122489 +1722265200,464.19,464.44,462.7,463.06,129484 +1722266100,463.11,463.52,462.45,463.39,80377 +1722267000,463.4,463.42,461.63,462.85,130619 +1722267900,462.9,465.36,462.88,465.1,138408 +1722268800,465.17,466.5,465.17,466.44,149832 +1722269700,466.44,466.97,465.97,466.1,148676 +1722270600,466.1,467.05,465.92,466.42,70528 +1722271500,466.4,466.79,465.83,466.15,66273 +1722272400,466.24,467.19,466.08,466.62,77962 +1722273300,466.67,466.85,465.04,465.04,86613 +1722274200,465.09,466.01,464.71,465.37,129846 +1722275100,465.49,465.74,464.89,464.94,63325 +1722276000,464.9,464.93,464.04,464.52,120542 +1722276900,464.45,464.69,463.95,464.09,70715 +1722277800,464.04,464.21,463.38,463.83,77627 +1722278700,463.83,464.26,463.29,464.13,87516 +1722279600,464.13,464.75,463.76,464.51,96794 +1722280500,464.48,464.86,464.02,464.61,67672 +1722281400,464.65,465.2,464.48,465.11,85699 +1722282300,465.12,465.23,463.57,463.85,373727 +1722346200,465.85,466.56,465.05,465.12,239496 +1722347100,465.16,465.31,463.85,464.34,182379 +1722348000,464.32,464.72,462.89,464.17,178235 +1722348900,464.2,464.74,462.75,462.91,135729 +1722349800,462.9,463.13,461.47,462.19,131978 +1722350700,462.16,462.72,461.27,461.47,126409 +1722351600,461.4,461.66,458.33,458.9,278231 +1722352500,458.98,459.85,458.85,459.45,148593 +1722353400,459.38,459.7,457.13,457.57,197758 +1722354300,457.53,457.86,457.15,457.22,104195 +1722355200,457.21,458.25,457.14,457.82,103232 +1722356100,457.79,458.02,456.68,457.38,97389 +1722357000,457.31,457.65,456.53,457.18,85464 +1722357900,457.2,457.29,454.38,454.48,181537 +1722358800,454.6,456.03,454.15,455.99,187087 +1722359700,456.03,456.7,455.7,456.7,81083 +1722360600,456.69,457.53,456.245,457.47,147908 +1722361500,457.47,457.73,457.06,457.43,87418 +1722362400,457.5,458.08,457.07,457.84,82752 +1722363300,457.87,458.9,457.83,458.25,133169 +1722364200,458.18,458.73,457.92,458.46,70118 +1722365100,458.51,458.53,457.31,457.78,104996 +1722366000,457.78,457.78,456.69,456.75,94303 +1722366900,456.76,457.71,456.75,457.32,105093 +1722367800,457.32,457.54,456.56,457.53,154740 +1722368700,457.55,459.24,457.13,457.36,744169 +1722432600,467.89,468.89,466.41,466.83,1409130 +1722433500,466.86,468.73,466.86,468.38,345953 +1722434400,468.39,469.84,467.93,469.2,255765 +1722435300,469.22,470.29,468.97,469.53,187390 +1722436200,469.57,470.84,469.56,469.76,179788 +1722437100,469.76,470.21,468.85,469.83,157222 +1722438000,469.8,470.46,469.57,470.46,104057 +1722438900,470.45,470.78,469.925,470.72,96069 +1722439800,470.74,471.36,470.19,470.58,131017 +1722440700,470.57,470.76,469.76,470.26,101081 +1722441600,470.27,470.61,469.82,470.61,64982 +1722442500,470.58,470.77,469.5,469.79,56868 +1722443400,469.72,470.05,469.27,469.63,60925 +1722444300,469.6,469.92,469.18,469.3,50930 +1722445200,469.3,470.33,469.13,470.33,52771 +1722446100,470.28,470.51,469.1,469.57,85339 +1722447000,469.56,469.56,467.32,468.41,182822 +1722447900,468.39,469.71,468.24,469.31,90864 +1722448800,469.31,470.21,468.55,469.83,261706 +1722449700,469.86,470.63,469.75,470.36,85904 +1722450600,470.4,471.96,469.69,471.93,255243 +1722451500,471.95,472.73,471.52,472.36,171875 +1722452400,472.35,472.79,471.48,471.87,196419 +1722453300,471.94,472.68,469.05,469.5,331148 +1722454200,469.56,472.34,469.2,472.09,282314 +1722455100,472.07,472.36,469.89,471.08,917920 +1722519000,471.76,474.46,471.31,474.36,385927 +1722519900,474.34,475.55,473.57,474.67,292860 +1722520800,474.59,475.16,472.3,473,253486 +1722521700,473.09,473.19,469.85,469.87,196838 +1722522600,469.89,470.45,468.53,468.79,290074 +1722523500,468.78,468.8,467.08,467.33,240748 +1722524400,467.39,467.66,465.18,465.78,267237 +1722525300,465.79,466.65,465.28,465.44,260357 +1722526200,465.49,465.95,462.9,463.02,337514 +1722527100,463.02,464.16,462.66,463.06,303954 +1722528000,463.05,464.86,462.85,464.47,206457 +1722528900,464.46,464.85,462.03,462.79,260565 +1722529800,462.81,462.89,460.98,461.72,205969 +1722530700,461.72,462.2,460.98,461.39,158439 +1722531600,461.37,461.71,459.83,459.93,167794 +1722532500,459.94,460.19,458.81,459.49,227358 +1722533400,459.51,459.61,457.17,457.5,193278 +1722534300,457.48,459.69,457.06,459.61,271449 +1722535200,459.6,459.95,457.89,457.99,160960 +1722536100,458.13,458.14,456.62,457.15,214372 +1722537000,457.14,457.69,456.34,456.5,205530 +1722537900,456.56,457.05,455.97,456.49,184006 +1722538800,456.42,458.2,456.34,457.55,248812 +1722539700,457.5,458.63,457.06,458.57,223981 +1722540600,458.54,459.48,457.95,458.36,311527 +1722541500,458.34,460.62,458.28,459.75,879723 +1722605400,450.96,453.57,448.29,451.57,881939 +1722606300,451.56,452.405,448.51,449.1,645708 +1722607200,449.09,450.1,444.5,444.7,860233 +1722608100,444.7,447.54,444.7,446.99,651471 +1722609000,446.99,447.93,445.05,446.1,355103 +1722609900,446.1,448.51,445.355,445.48,724993 +1722610800,445.46,447.4,444.96,446.35,503855 +1722611700,446.33,447.52,445.57,446.765,332868 +1722612600,446.77,450.09,446.39,450.01,341893 +1722613500,449.93,450.37,448.49,449.58,316746 +1722614400,449.58,450.33,447.79,448.1,242502 +1722615300,448.1,450.23,447.88,449.47,180783 +1722616200,449.4,450.49,448.64,449.47,206862 +1722617100,449.45,449.83,446.9,447.44,264046 +1722618000,447.48,448.66,446.85,448.45,169821 +1722618900,448.45,448.67,446.8,446.89,90213 +1722619800,446.83,447.2,445.97,446.68,130345 +1722620700,446.64,447.23,446.1,447.06,131346 +1722621600,447.08,447.47,446.41,446.65,103675 +1722622500,446.62,448.59,446.14,448.57,152137 +1722623400,448.56,449.4,447.73,447.78,203918 +1722624300,447.71,448.75,447.26,447.31,147605 +1722625200,447.31,448.35,447,448.27,141594 +1722626100,448.21,448.8,447.53,448.54,170571 +1722627000,448.54,449.09,446.7,447.85,259837 +1722627900,447.81,449.2,446.37,448.71,725941 +1722864600,424.71,432.19,423.48,429.88,1769895 +1722865500,429.96,434.18,429.65,432.53,1003840 +1722866400,432.51,438.06,432.061,434.77,959824 +1722867300,434.67,436,431.86,431.91,603994 +1722868200,431.93,436.2,431.73,433.71,537132 +1722869100,433.72,437.27,433.17,433.98,584372 +1722870000,434,439.23,432.68,438.74,725608 +1722870900,438.72,439.91,437.67,437.83,442703 +1722871800,437.76,439.81,436.9,437.32,408040 +1722872700,437.34,438.57,436.52,437.9,351302 +1722873600,437.8,439.49,436.92,439.2,309010 +1722874500,439.27,442.29,439.11,442.13,315284 +1722875400,442.13,442.13,438.25,438.69,314258 +1722876300,438.7,438.72,435.81,436.42,222298 +1722877200,436.3,437.97,435.89,437.38,221897 +1722878100,437.34,438.88,437.27,437.57,164428 +1722879000,437.56,439.35,437.55,438.42,279941 +1722879900,438.48,438.64,436.85,437.2,221471 +1722880800,437.17,437.44,434.92,435.08,351055 +1722881700,435.049,436.38,434.84,436.24,217641 +1722882600,436.15,436.85,433.63,433.63,353477 +1722883500,433.63,434.74,432.73,433.05,405875 +1722884400,433.07,435.27,433.06,433.31,363085 +1722885300,433.3,435.02,433.08,434.85,408170 +1722886200,434.8,435.71,433.45,433.65,443322 +1722887100,433.64,436.04,433.22,435.74,2120744 +1722951000,437.25,439.53,434.7,435.349,727574 +1722951900,435.3,439.54,434.56,438.8,527828 +1722952800,438.8,440.92,437.9,439.83,389084 +1722953700,440,440.72,438.99,439.31,308982 +1722954600,439.32,441.78,438.51,441.55,323019 +1722955500,441.61,443.62,441.33,442.72,364085 +1722956400,442.66,443.53,441.69,441.8,273497 +1722957300,441.82,442.39,439.83,439.89,235533 +1722958200,439.92,441.94,439.88,441.78,247307 +1722959100,441.82,443.84,441.33,443.66,164226 +1722960000,443.7,444.21,443.21,444.01,124657 +1722960900,444.02,444.59,443.09,443.46,180740 +1722961800,443.51,444.3,443.08,443.86,206009 +1722962700,443.99,446.17,443.94,445.739,297626 +1722963600,445.8,446.24,445.32,445.46,230532 +1722964500,445.51,445.74,444.8,445.621,219405 +1722965400,445.64,445.99,444.85,445.07,147171 +1722966300,445.12,446.13,444.6,445.52,137222 +1722967200,445.59,445.7,444.74,445.23,135212 +1722968100,445.22,446.59,445.22,446.43,157692 +1722969000,446.48,447.01,445.88,446.67,141197 +1722969900,446.71,447.04,444.79,444.79,159165 +1722970800,444.85,444.88,442.23,442.92,501449 +1722971700,442.96,444.55,441.87,443.62,341928 +1722972600,443.71,444.06,442.78,442.8,328519 +1722973500,442.78,443.52,439.42,439.6,1404267 +1723037400,446.48,448.579,446.13,448.08,474741 +1723038300,448.08,449,446.95,448.11,276010 +1723039200,448.13,448.97,446.76,448.05,275820 +1723040100,448.05,448.46,445.32,445.93,228635 +1723041000,446.02,447.65,445.56,447.58,145490 +1723041900,447.7,448.69,447.52,447.89,183794 +1723042800,447.94,448.76,447.11,447.45,176319 +1723043700,447.421,447.76,446.09,446.76,133985 +1723044600,446.79,447.29,444.89,444.94,148004 +1723045500,444.96,445.43,443.8,445.2,251965 +1723046400,445.23,445.23,442.34,444.18,221099 +1723047300,444.08,445.31,443.66,444.72,104142 +1723048200,444.8,445.01,443.23,443.24,264344 +1723049100,443.31,443.76,441.78,442.34,178534 +1723050000,442.31,442.72,440.12,440.63,289465 +1723050900,440.6,441.34,439.27,440.26,265656 +1723051800,440.28,441.46,439.91,440.09,144889 +1723052700,440.08,440.45,437.85,438.42,285667 +1723053600,438.31,438.76,436.41,436.54,261486 +1723054500,436.56,437.87,435.92,437.52,306796 +1723055400,437.45,437.49,436.07,436.68,216718 +1723056300,436.62,437.1,435.58,436.16,269999 +1723057200,436.2,439.09,436.08,437.59,302847 +1723058100,437.63,438.98,437.04,437.72,250188 +1723059000,437.63,438.3,436.96,437.3,163948 +1723059900,437.33,437.79,434.38,434.84,698377 +1723123800,441.05,441.43,438.75,438.75,363473 +1723124700,438.88,440.72,437.15,440.59,340258 +1723125600,440.64,442.88,440.2,442.83,268817 +1723126500,442.83,444.93,442.55,444.74,217523 +1723127400,444.79,445.45,444.12,444.42,158619 +1723128300,444.42,446.09,444.32,445.51,189271 +1723129200,445.53,445.63,443.49,443.73,128381 +1723130100,443.85,445.49,443.35,444.78,181814 +1723131000,444.82,445.6,444.4,445.06,112278 +1723131900,445.06,445.69,444.14,445.31,123969 +1723132800,445.32,446.85,445.16,446.27,120117 +1723133700,446.26,446.68,445.9,446.1,75640 +1723134600,446.13,446.13,444.28,444.9,131944 +1723135500,444.91,446,444.845,445.37,115231 +1723136400,445.5,445.81,444.22,445.58,165290 +1723137300,445.6,447.56,445.42,447.55,203387 +1723138200,447.57,448.06,447.36,447.79,189972 +1723139100,447.78,448.43,447.68,447.995,133342 +1723140000,447.96,448.95,447.73,448.6,158828 +1723140900,448.59,448.98,447.6,447.95,164236 +1723141800,447.97,448.54,446.99,447.16,172398 +1723142700,447.18,447.91,446.99,447.48,91551 +1723143600,447.405,447.93,446.1,447.28,194495 +1723144500,447.32,447.84,446.19,446.26,198311 +1723145400,446.28,447.94,445.37,447.84,295886 +1723146300,447.81,448.66,446.68,448.19,814931 +1723210200,446.74,448.62,446.65,446.7,419302 +1723211100,446.75,447.87,446.08,446.28,377985 +1723212000,446.26,449.52,445.61,449.06,284348 +1723212900,449.03,449.31,447.47,447.78,124470 +1723213800,447.76,448.01,446.39,446.8,199961 +1723214700,446.76,449.33,446.76,448.56,134761 +1723215600,448.65,449.81,448.47,448.82,146588 +1723216500,448.95,449.29,448.08,448.13,98066 +1723217400,448.195,448.76,447.74,448.27,92401 +1723218300,448.29,449.05,447.19,447.4,91475 +1723219200,447.41,447.84,446.88,447.08,70525 +1723220100,447.03,447.67,446.85,447.46,98745 +1723221000,447.38,448.26,447.38,448.01,107557 +1723221900,448.03,448.61,447.62,448.6,186584 +1723222800,448.6,450.07,448.4,450.01,121261 +1723223700,450.03,451.64,450,451.64,251719 +1723224600,451.64,452.05,450.96,451.2,233607 +1723225500,451.21,451.38,450.04,450.48,125269 +1723226400,450.51,450.98,449.56,450.02,79576 +1723227300,450.05,450.22,449.51,450,83568 +1723228200,450,450.45,449.42,450.24,54648 +1723229100,450.25,450.62,449.44,450.14,61517 +1723230000,450.12,450.66,449.5,450.45,65346 +1723230900,450.48,450.94,449.84,450.48,106606 +1723231800,450.46,451.08,450.25,450.44,141679 +1723232700,450.44,450.979,449.73,450.55,493255 +1723469400,451.38,452.14,449.32,449.54,358620 +1723470300,449.56,450.2,448.56,448.94,222349 +1723471200,448.97,451.82,448.76,451.77,187949 +1723472100,451.82,453.44,451.65,452.71,149629 +1723473000,452.72,453.8,452.59,453,170788 +1723473900,452.99,453.74,452.86,453.45,124048 +1723474800,453.5,454.38,453.27,453.93,108760 +1723475700,454.01,454.08,449.84,451.13,284893 +1723476600,451.1,451.28,450.19,451.16,199021 +1723477500,451.16,453.46,450.73,453.28,148780 +1723478400,453.28,453.55,452.35,452.75,117620 +1723479300,452.77,452.9,452.2,452.7,71858 +1723480200,452.6,453.16,452.22,452.67,68260 +1723481100,452.78,453.1,450.88,450.88,101151 +1723482000,450.9,451.42,450.33,451.37,87543 +1723482900,451.34,452.51,451.24,451.7,75499 +1723483800,451.68,452.12,450.95,451.19,61179 +1723484700,451.16,451.43,450.05,450.86,127871 +1723485600,450.82,451.23,450.37,451.06,71755 +1723486500,451.04,451.41,450.67,450.92,61546 +1723487400,450.85,451.3,450.57,451.04,48911 +1723488300,451.17,451.56,450.85,451.52,42514 +1723489200,451.52,451.59,450.68,450.831,109020 +1723490100,450.86,451.28,450.63,450.88,55702 +1723491000,450.96,451.28,450.21,450.5,202764 +1723491900,450.49,451.52,449.94,451.51,359474 +1723555800,455.86,457.4,455.69,456.74,317499 +1723556700,456.8,457.97,456.8,457.64,400963 +1723557600,457.67,458.21,457.26,457.45,209718 +1723558500,457.49,457.92,456.99,457.8,88469 +1723559400,457.78,457.98,456.63,457.79,102098 +1723560300,457.8,458.9,457.69,458.67,115346 +1723561200,458.72,459.2,458.51,459.07,83243 +1723562100,459.14,459.52,458.96,459.335,121041 +1723563000,459.3,459.76,459.05,459.45,146652 +1723563900,459.44,460.05,459.25,459.61,156837 +1723564800,459.65,460.13,459.27,459.98,141231 +1723565700,459.98,460.73,459.92,460.4,209329 +1723566600,460.4,460.9,460.01,460.89,106659 +1723567500,460.86,461.88,460.75,461.83,143411 +1723568400,461.88,462.17,461.52,462.14,108654 +1723569300,462.16,462.18,461.43,461.73,67257 +1723570200,461.76,462.09,461.37,461.83,48552 +1723571100,461.84,461.85,460.22,461.45,171580 +1723572000,461.48,461.84,461.18,461.65,75144 +1723572900,461.64,461.79,460.96,461.77,139526 +1723573800,461.78,462.14,461.57,461.88,76567 +1723574700,461.89,462.11,461.73,462.07,158406 +1723575600,462.08,462.1,461.2,461.34,143708 +1723576500,461.33,461.7,460.89,461.56,146577 +1723577400,461.55,461.95,461.36,461.91,113703 +1723578300,461.92,462.85,461.77,462.59,752959 +1723642200,463.52,464.46,461.22,461.43,437568 +1723643100,461.46,462.72,460.49,460.879,325955 +1723644000,460.91,461.54,459.38,459.87,313441 +1723644900,459.88,460.64,459.41,460.4,230510 +1723645800,460.42,460.56,458.42,459.98,233038 +1723646700,460.02,461.94,459.86,461.8,154932 +1723647600,461.84,462.4,461.5,462.32,122335 +1723648500,462.32,462.82,462.08,462.82,84048 +1723649400,462.82,463.95,462.82,463.33,203852 +1723650300,463.36,465.1,463.35,464.95,166467 +1723651200,464.9,464.91,463.96,464.08,115930 +1723652100,464.07,464.16,461.25,461.96,176799 +1723653000,461.92,462.27,460.83,460.87,112470 +1723653900,460.86,461.97,460.65,461.93,106505 +1723654800,461.87,462.69,461.5,462.13,81151 +1723655700,462.14,462.42,461.73,462.26,51470 +1723656600,462.27,462.58,461.51,462.01,63007 +1723657500,461.95,462.42,461.88,461.94,44098 +1723658400,461.9,461.999,461.32,461.83,67123 +1723659300,461.91,462.38,461.68,462.33,52815 +1723660200,462.3,462.41,461.94,462.15,83025 +1723661100,462.13,462.91,461.88,462.82,109332 +1723662000,462.82,462.82,461.15,461.29,102769 +1723662900,461.37,461.78,461.19,461.6,73062 +1723663800,461.62,462.14,461.3,462.06,157648 +1723664700,462.04,463.62,461.88,462.81,440820 +1723728600,468.76,469.78,468.4,469.294,519320 +1723729500,469.3,471.4,469,471.38,343488 +1723730400,471.37,471.88,470.05,471,400090 +1723731300,471.02,472.03,470.62,471.72,208063 +1723732200,471.74,472.48,471.51,472.35,131922 +1723733100,472.32,472.69,471.54,471.85,162797 +1723734000,471.87,472.63,471.65,472.56,85587 +1723734900,472.56,472.97,472.27,472.35,116166 +1723735800,472.38,473.4,472.14,473.31,109519 +1723736700,473.33,473.44,472.95,472.95,83158 +1723737600,472.945,473.42,472.91,473.24,72443 +1723738500,473.26,474,473.18,473.9,107926 +1723739400,473.93,473.96,473.04,473.39,97241 +1723740300,473.37,473.49,472.621,473.2,114784 +1723741200,473.22,473.34,472.815,473.18,66293 +1723742100,473.22,473.63,473.01,473.35,69233 +1723743000,473.35,473.94,473.35,473.84,57979 +1723743900,473.87,474.37,473.87,474.37,91008 +1723744800,474.31,474.53,474.05,474.05,152608 +1723745700,474.07,474.44,473.89,474.29,66411 +1723746600,474.3,474.47,474.02,474.37,64456 +1723747500,474.31,474.42,473.92,474.35,82645 +1723748400,474.3,474.52,473.83,474.22,134135 +1723749300,474.21,474.5,474.02,474.3,142387 +1723750200,474.29,474.82,474.2,474.57,217001 +1723751100,474.56,474.62,473.37,474.45,781444 +1723815000,472.62,473.41,471.65,472.53,408618 +1723815900,472.5,473.31,471.97,472.49,169513 +1723816800,472.38,474.16,472.3,473.92,177967 +1723817700,473.92,474.8,473.9,474.22,186231 +1723818600,474.26,474.78,473.6,473.87,109129 +1723819500,473.885,474.09,472.5,473.08,151241 +1723820400,473.06,473.67,472.9,473.32,122508 +1723821300,473.38,473.47,472.48,473.33,129460 +1723822200,473.34,474.22,473.18,474.11,85774 +1723823100,474.11,474.59,473.71,474.39,68850 +1723824000,474.37,475.21,474.1,475.21,92798 +1723824900,475.21,475.459,475.01,475.31,71543 +1723825800,475.3,475.86,475.16,475.52,94180 +1723826700,475.51,476.42,475.3,476.16,93814 +1723827600,476.29,476.29,475.57,475.8,85958 +1723828500,475.78,476.05,475.55,475.86,63381 +1723829400,475.85,476.08,475.68,476.08,65830 +1723830300,476.06,476.07,475.05,475.62,76934 +1723831200,475.62,475.62,474.72,474.85,71741 +1723832100,474.87,475.34,474.85,475.3,70682 +1723833000,475.34,475.45,474.9,474.93,62392 +1723833900,474.93,475.61,474.86,475.48,60874 +1723834800,475.48,475.54,475.02,475.14,64674 +1723835700,475.13,475.25,474.86,474.98,123787 +1723836600,474.99,475.25,474.62,474.66,121711 +1723837500,474.7,475.22,474.28,475.02,315995 +1724074200,475.17,475.46,473.71,475.14,285653 +1724075100,475.2,475.65,474.44,474.74,144544 +1724076000,474.78,475.66,474.08,475.19,104210 +1724076900,475.2,475.45,473.37,475.33,154129 +1724077800,475.37,475.81,474.89,475.06,86274 +1724078700,475.16,476.52,475.13,476.36,171320 +1724079600,476.36,476.9,476.25,476.28,77262 +1724080500,476.35,476.62,475.84,476.431,43857 +1724081400,476.42,476.79,476.25,476.5,47017 +1724082300,476.46,476.95,475.53,475.96,82344 +1724083200,475.96,476.39,475.56,476.18,61891 +1724084100,476.14,476.57,476.03,476.55,59362 +1724085000,476.52,476.84,476.14,476.74,42319 +1724085900,476.75,477.42,476.62,477.26,82393 +1724086800,477.24,477.47,476.87,477.01,43090 +1724087700,477.03,477.56,476.85,477.27,35920 +1724088600,477.3,477.64,477.1,477.6,45685 +1724089500,477.65,478,477.525,478,52793 +1724090400,478,478.23,477.91,478.07,89972 +1724091300,478.12,478.51,477.92,478.44,50672 +1724092200,478.46,479.39,478.42,479.35,86100 +1724093100,479.35,479.505,479.06,479.13,67594 +1724094000,479.12,479.14,478.8,479.05,69304 +1724094900,479.04,479.52,479,479.48,57481 +1724095800,479.48,479.6,479.19,479.35,80956 +1724096700,479.3,481.31,478.97,481.27,603824 +1724160600,480.35,481.84,480.33,481.56,288290 +1724161500,481.56,482.92,481.42,482.76,229708 +1724162400,482.8,482.9,480.54,481.06,178189 +1724163300,481.075,481.11,479.98,480.5,191772 +1724164200,480.52,480.78,478.55,478.63,239524 +1724165100,478.66,480.2,478.66,479.54,97162 +1724166000,479.59,480.05,479.28,479.76,42188 +1724166900,479.73,480.51,479.54,479.75,125310 +1724167800,479.68,480.66,479.58,479.78,68995 +1724168700,479.8,481.21,479.49,481.21,75258 +1724169600,481.22,481.335,480.67,480.68,47883 +1724170500,480.74,480.77,479.97,480.19,96622 +1724171400,480.15,480.44,479.84,480.04,63902 +1724172300,480.05,480.33,479.34,479.35,54743 +1724173200,479.4,479.62,478.66,479.22,93896 +1724174100,479.28,479.74,479.07,479.62,51914 +1724175000,479.65,480.02,479.35,479.98,50584 +1724175900,479.95,480.23,479.91,480.13,60815 +1724176800,480.12,481.02,479.98,480.915,82825 +1724177700,480.97,481.54,480.92,481.11,115582 +1724178600,481.14,481.5,481.07,481.28,62530 +1724179500,481.28,481.31,480.66,481.23,183387 +1724180400,481.19,481.31,480.75,480.87,124986 +1724181300,480.84,480.86,480.42,480.48,86208 +1724182200,480.52,480.78,480.4,480.5,105534 +1724183100,480.5,481.34,480.03,480.21,354830 +1724247000,481.05,481.48,480.35,481.4,189740 +1724247900,481.41,482.05,481.14,481.92,109417 +1724248800,481.93,482.7,481.33,481.65,183230 +1724249700,481.63,482.58,481.049,481.86,113461 +1724250600,481.87,484.37,481.02,483.99,253233 +1724251500,484.08,484.33,480.1,480.86,268578 +1724252400,480.81,482.19,480.07,482.09,126657 +1724253300,482.06,482.28,481.38,481.6,54416 +1724254200,481.55,481.71,480.95,481.25,65907 +1724255100,481.3,481.62,480.26,480.58,61418 +1724256000,480.55,480.55,479.33,480.321,112343 +1724256900,480.32,481.09,480.26,480.95,28354 +1724257800,480.99,481.45,480.87,481.38,47675 +1724258700,481.34,481.9,481.2,481.71,41290 +1724259600,481.73,481.99,481.4,481.53,33672 +1724260500,481.53,481.64,481.3,481.34,41076 +1724261400,481.36,481.79,481.36,481.58,52932 +1724262300,481.59,482.4,481.57,482.26,71073 +1724263200,482.28,483.27,481.92,482.33,110550 +1724264100,482.36,483.19,482.2,483.19,74122 +1724265000,483.19,483.66,482.2,482.35,111600 +1724265900,482.35,482.82,481.97,482.51,76725 +1724266800,482.44,482.67,481.39,481.69,112683 +1724267700,481.6,481.81,480.75,481.72,79536 +1724268600,481.705,481.87,481.28,481.52,113508 +1724269500,481.53,482.9,481.43,482.58,366735 +1724333400,484.83,485.54,484.21,484.47,219222 +1724334300,484.58,485.12,483.59,484.36,180260 +1724335200,484.4,484.54,482.219,482.81,205257 +1724336100,482.77,483.26,482.12,482.95,119660 +1724337000,482.89,482.89,481.78,482.21,122637 +1724337900,482.25,482.57,481.44,481.99,89912 +1724338800,481.96,482.87,481.51,481.88,90856 +1724339700,481.82,482.11,480.25,480.35,136215 +1724340600,480.3,480.44,477.1,477.19,244334 +1724341500,477.21,478.46,476.81,477.95,217365 +1724342400,477.95,479.04,477.79,478.71,107329 +1724343300,478.76,480.62,478.49,480.46,145986 +1724344200,480.45,480.82,480.33,480.72,82447 +1724345100,480.7,480.7,477.5,477.83,182598 +1724346000,477.88,478.6,477.1,477.59,172310 +1724346900,477.6,478.35,477.56,477.91,64166 +1724347800,477.89,478.07,476.19,476.74,167996 +1724348700,476.72,476.75,474.94,475.41,233403 +1724349600,475.45,475.92,474.86,475.91,156209 +1724350500,475.94,476.74,475.9,476.74,121647 +1724351400,476.72,476.725,476.16,476.65,102785 +1724352300,476.61,477.07,475.4,475.52,116213 +1724353200,475.52,476.86,475.52,476.21,132543 +1724354100,476.22,476.42,474.68,474.79,154181 +1724355000,474.79,475.2,474.12,474.35,210908 +1724355900,474.34,475.59,473.82,474.83,805303 +1724419800,479.23,479.37,478.02,478.33,286683 +1724420700,478.4,479.29,478.39,479.08,203649 +1724421600,479.13,482.58,479.13,481.599,487300 +1724422500,481.63,482.73,479.79,482.17,305014 +1724423400,482.26,482.49,480.14,480.87,226771 +1724424300,480.93,480.93,475.99,478.36,463250 +1724425200,478.35,479.21,476.98,479.2,221329 +1724426100,479.08,480.3,478.97,479.53,145449 +1724427000,479.58,480.69,478.74,479,102002 +1724427900,479.07,479.18,478.08,478.28,101087 +1724428800,478.29,478.45,476.56,476.75,129187 +1724429700,476.77,477.6,476.22,476.94,153546 +1724430600,476.95,477.83,475.56,475.97,128702 +1724431500,475.98,477.87,475.28,477.4,175530 +1724432400,477.44,477.68,477.06,477.46,56472 +1724433300,477.49,478.67,477.46,478.5,86030 +1724434200,478.49,479.47,478.41,479.41,87119 +1724435100,479.45,479.49,478.41,478.63,60386 +1724436000,478.63,479.23,478.43,479.119,85754 +1724436900,479.11,479.3,478.48,479.1,58490 +1724437800,478.97,479.37,478.63,479.21,63560 +1724438700,479.24,479.42,478.43,478.82,52000 +1724439600,478.79,479.93,477.99,479.76,115958 +1724440500,479.72,480.36,479.48,480.27,93810 +1724441400,480.3,480.34,479.04,479.04,139783 +1724442300,479.04,480.53,478.51,480.03,718288 +1724679000,479.45,480.38,478.96,479.36,220682 +1724679900,479.29,479.39,478.2,478.43,146468 +1724680800,478.46,478.61,476.5,476.72,160167 +1724681700,476.7,476.73,475.69,475.89,156698 +1724682600,475.87,475.96,473.24,474.16,260015 +1724683500,474.15,475.69,474.14,475.55,163142 +1724684400,475.58,475.91,475.19,475.78,141212 +1724685300,475.75,476.32,475.1,475.71,146183 +1724686200,475.71,475.99,475.17,475.5,70107 +1724687100,475.42,475.53,474.23,474.47,105822 +1724688000,474.4,474.84,474.12,474.52,77000 +1724688900,474.549,475.98,474.51,475.93,74637 +1724689800,475.94,476.37,475.86,476.35,47088 +1724690700,476.3,476.55,475.65,475.98,67005 +1724691600,475.97,476.15,475.06,475.659,158794 +1724692500,475.64,476.05,475.16,475.37,63130 +1724693400,475.36,475.61,474.27,474.74,114159 +1724694300,474.72,474.77,473.7,473.91,80064 +1724695200,473.99,474.37,473.45,474.321,134306 +1724696100,474.31,475.09,474.02,475,91513 +1724697000,474.97,475.86,474.82,475.71,80916 +1724697900,475.72,476,475.36,475.9,46513 +1724698800,475.9,476.08,475.32,475.62,88140 +1724699700,475.6,475.67,475.15,475.17,44029 +1724700600,475.17,475.4,474.61,474.61,79957 +1724701500,474.65,475.48,474.48,475.35,336961 +1724765400,473.69,474.05,472.04,472.52,320559 +1724766300,472.47,474.78,471.71,474.13,286631 +1724767200,474.3,475.33,473.87,474.9,173706 +1724768100,474.88,476.37,474.46,476.34,205241 +1724769000,476.28,477.05,476.15,476.85,309859 +1724769900,476.82,477.34,476.36,477.25,316320 +1724770800,477.25,477.84,477.16,477.39,248245 +1724771700,477.39,477.57,476.2,476.2,197533 +1724772600,476.17,476.28,475.06,475.65,199487 +1724773500,475.65,475.97,475.12,475.85,107159 +1724774400,475.825,476.51,475.62,476.48,94077 +1724775300,476.47,476.559,475.93,476.16,56274 +1724776200,476.14,476.67,475.2,475.57,133648 +1724777100,475.6,476.705,475.56,476.17,82630 +1724778000,476.17,476.66,476,476.5,198488 +1724778900,476.51,477.36,476.36,477.231,109112 +1724779800,477.26,477.5,476.52,477.07,140856 +1724780700,477.06,477.74,476.99,477.65,102190 +1724781600,477.631,477.79,477.03,477.261,111858 +1724782500,477.27,477.41,476.79,477.1,72978 +1724783400,477.04,477.23,476.73,477.2,52457 +1724784300,477.2,477.25,476.59,476.93,81721 +1724785200,476.94,477,476.34,476.69,75066 +1724786100,476.66,476.97,476.59,476.76,75477 +1724787000,476.68,477.01,476.39,476.79,90646 +1724787900,476.77,477.25,476.32,476.81,290944 +1724851800,476.26,477.02,475.29,475.35,140479 +1724852700,475.32,475.4,473.99,474.629,158095 +1724853600,474.6,474.64,473.59,474.32,158489 +1724854500,474.2,475.48,474.12,475.16,138156 +1724855400,475.17,475.46,473.2,473.31,128064 +1724856300,473.36,473.36,472.14,472.15,175107 +1724857200,472.13,472.13,469.8,469.88,253632 +1724858100,469.87,470.58,469.35,470.5,191738 +1724859000,470.43,470.98,469.97,470.67,102450 +1724859900,470.75,471.66,470.72,471.48,95388 +1724860800,471.45,471.8,470.98,471.33,66104 +1724861700,471.25,471.25,469.91,470.75,85086 +1724862600,470.72,471.7,470.54,471.67,61492 +1724863500,471.63,472.33,471.31,472.13,65091 +1724864400,472.08,472.45,471.09,471.22,114485 +1724865300,471.24,471.57,471.11,471.54,85533 +1724866200,471.525,471.86,470.85,471.02,60739 +1724867100,471.04,471.13,468.19,468.28,457953 +1724868000,468.335,469.16,467.89,468.87,370821 +1724868900,468.9,469.37,468.79,469.07,148005 +1724869800,469.03,469.47,468.85,468.98,76790 +1724870700,468.99,471.66,468.745,471.57,230068 +1724871600,471.53,472.35,470.99,471.34,320250 +1724872500,471.32,472.25,471.29,472.16,168586 +1724873400,472.16,472.48,471.66,472.08,159846 +1724874300,472.08,472.77,471.01,471.28,392035 +1724938200,473.28,475.98,472.78,474.331,647392 +1724939100,474.36,476.95,474.26,476.78,380849 +1724940000,476.83,477.77,475.23,475.88,177919 +1724940900,475.94,476.21,474.07,475.74,222115 +1724941800,475.71,477.26,475.69,476.91,220727 +1724942700,476.9,477.93,476.4,476.72,198076 +1724943600,476.77,477.55,476.26,477.43,90187 +1724944500,477.39,477.81,475.56,476.4,116229 +1724945400,476.42,477.05,476.15,476.31,102302 +1724946300,476.35,476.75,476.22,476.54,58902 +1724947200,476.52,477.72,476.43,477.65,121919 +1724948100,477.65,477.84,476.83,477.32,98265 +1724949000,477.3,477.78,477.26,477.51,91175 +1724949900,477.52,477.88,476.39,477.04,110505 +1724950800,477,477,475.73,476.11,81169 +1724951700,476.1,476.49,475.82,476.14,153086 +1724952600,476.15,476.38,475.55,476.04,181835 +1724953500,476.03,476.59,475.18,476.55,206323 +1724954400,476.55,476.55,474.81,475.15,196858 +1724955300,475.13,475.13,472.98,473.29,160037 +1724956200,473.16,473.185,470.01,470.54,400120 +1724957100,470.6,471.65,469.52,470.93,302491 +1724958000,470.92,471.13,469.38,469.95,246926 +1724958900,469.98,471.75,469.76,470.98,195355 +1724959800,470.97,472.47,470.65,471.35,211304 +1724960700,471.54,471.93,470.08,470.69,532861 +1725024600,475.05,475.45,473.97,475.03,230926 +1725025500,475.08,476.11,474.39,475.92,181748 +1725026400,475.91,476.72,475.32,475.51,207674 +1725027300,475.45,475.85,474.09,474.8,215091 +1725028200,474.81,476.17,474.63,474.88,199046 +1725029100,474.91,475.8,472.83,472.86,241855 +1725030000,472.84,473.72,472.3,473.4,202935 +1725030900,473.401,473.47,472.32,472.79,193952 +1725031800,472.78,472.94,471.57,472.55,161998 +1725032700,472.5,473.09,472.07,472.71,77405 +1725033600,472.69,473.2,471.54,472.84,87267 +1725034500,472.84,472.95,471.52,471.62,64976 +1725035400,471.64,471.84,470.52,471.27,150648 +1725036300,471.25,472.86,471.09,472.74,147859 +1725037200,472.73,473.56,472.67,473.28,144553 +1725038100,473.28,473.36,472.34,472.77,120520 +1725039000,472.78,473.34,472.73,472.84,102410 +1725039900,472.83,473,472.14,472.33,103008 +1725040800,472.39,473.04,472.05,472.91,110879 +1725041700,472.87,473.44,472.83,473.02,76539 +1725042600,473.03,474.05,473.02,473.71,123130 +1725043500,473.72,474.55,473.65,474.21,123901 +1725044400,474.21,474.38,473.46,473.94,137231 +1725045300,473.93,475.22,473.85,475.15,190345 +1725046200,475.17,475.35,474.24,474.31,151746 +1725047100,474.32,476.9,474.12,476.39,950320 +1725370200,473.18,473.33,470.34,471.19,575636 +1725371100,471.08,471.78,469.67,470.59,313790 +1725372000,470.54,470.96,468.63,468.73,293203 +1725372900,468.691,469.83,468.47,469.35,149043 +1725373800,469.25,469.25,467.01,467.07,235588 +1725374700,467.04,467.23,465.46,465.53,309344 +1725375600,465.58,467.08,465.22,466.85,258845 +1725376500,466.84,467.3,466.2,466.39,120304 +1725377400,466.39,467.09,465.46,465.56,127432 +1725378300,465.58,466.05,465.09,465.2,95951 +1725379200,465.209,466,464.94,465.91,110184 +1725380100,465.92,466.56,465.31,465.65,97771 +1725381000,465.63,465.81,465.07,465.35,82436 +1725381900,465.36,465.54,464.84,464.98,76525 +1725382800,464.96,465.63,464.67,464.8,99023 +1725383700,464.82,465.93,464.73,465.75,115585 +1725384600,465.75,465.86,464.58,464.78,109767 +1725385500,464.76,464.93,464.14,464.23,76424 +1725386400,464.24,464.35,462.81,462.949,191359 +1725387300,462.92,463.13,462.35,462.47,167782 +1725388200,462.48,463.44,462.41,462.65,136864 +1725389100,462.64,463.03,462.45,462.66,103989 +1725390000,462.77,463.34,462.56,462.839,166689 +1725390900,462.85,463.11,462.2,462.42,169142 +1725391800,462.44,462.66,460.511,460.98,331678 +1725392700,460.99,461.89,459.44,461.85,1043045 +1725456600,458.67,460.8,458.24,460.36,408015 +1725457500,460.28,461.43,460.04,461,197821 +1725458400,460.9,461.65,457.74,460.36,468820 +1725459300,460.49,461.45,459.62,461.45,140254 +1725460200,461.43,463.14,461.105,463.14,186933 +1725461100,463.13,463.99,461.9,463.895,173813 +1725462000,463.84,464.45,462.83,463.02,175993 +1725462900,463.03,463.38,461.96,461.98,140616 +1725463800,462.01,462.2,461.14,461.3,169798 +1725464700,461.33,462.44,461.25,461.89,98334 +1725465600,461.82,462.12,461.13,461.53,59372 +1725466500,461.47,462.91,461.47,462.77,79473 +1725467400,462.75,463.75,462.37,462.54,106144 +1725468300,462.51,463.3,462.08,463.24,65251 +1725469200,463.21,463.24,462.44,462.55,57187 +1725470100,462.51,463.26,461.97,462.18,88809 +1725471000,462.19,462.47,461.75,461.77,97870 +1725471900,461.8,462.57,461.58,461.75,79136 +1725472800,461.8,462.16,461.29,462.03,143242 +1725473700,462.01,462.26,461.07,462,129775 +1725474600,462,462.39,460.56,460.68,138288 +1725475500,460.701,461,460.03,460.13,160594 +1725476400,460.11,460.4,459.4,459.76,224197 +1725477300,459.81,460.89,459.71,460.82,133039 +1725478200,460.8,461.47,460.31,461.33,118068 +1725479100,461.29,462.12,460.58,460.59,439037 +1725543000,458.97,462.54,458.96,461.58,374916 +1725543900,461.63,463.19,460.86,463.05,209731 +1725544800,463.07,464.699,462.5,462.68,309304 +1725545700,462.7,465.36,462.39,464.3,153110 +1725546600,464.33,465,463.39,463.45,125464 +1725547500,463.4,463.52,461.3,461.35,192401 +1725548400,461.42,461.55,459.76,460.5,183242 +1725549300,460.59,461.08,458.48,458.59,192959 +1725550200,458.59,459.37,457.93,458.86,157343 +1725551100,458.98,459.45,458.18,458.38,79284 +1725552000,458.41,460,458.32,459.1,109523 +1725552900,459.14,460.5,458.75,460.39,98278 +1725553800,460.39,460.87,460.08,460.64,89062 +1725554700,460.66,460.69,459.8,460.12,77754 +1725555600,460.14,460.48,459.45,459.99,68331 +1725556500,459.94,460.08,459.07,459.12,56697 +1725557400,459.08,461.31,459.04,461.25,68788 +1725558300,461.29,462.11,461.23,462.04,190186 +1725559200,462.07,462.38,461.5,461.54,108985 +1725560100,461.58,462.23,461.33,461.55,143634 +1725561000,461.57,462.06,461.44,461.68,91409 +1725561900,461.68,462.72,461.45,461.51,90175 +1725562800,461.5,461.5,460.79,460.84,90187 +1725563700,460.92,461.05,459.46,460.89,144234 +1725564600,460.85,461.7,459.65,459.86,139378 +1725565500,459.91,461.15,459.33,461.13,467081 +1725629400,460.33,461.21,456.36,458.37,544884 +1725630300,458.35,459.18,455.74,455.86,399233 +1725631200,455.88,456.87,454.93,455.63,344117 +1725632100,455.69,456.3,453.31,453.36,369378 +1725633000,453.34,453.81,451.07,451.159,366308 +1725633900,451.19,451.67,450,450.72,323826 +1725634800,450.67,453.42,450.45,451.17,528854 +1725635700,451.26,451.31,449.4,450.01,217913 +1725636600,450.04,451.1,449.51,449.55,217460 +1725637500,449.59,449.74,448.57,448.97,181703 +1725638400,448.94,449.62,448.71,449.16,122327 +1725639300,449.15,449.6,448.64,448.669,93317 +1725640200,448.699,449.84,448.55,449.26,137255 +1725641100,449.25,449.28,448.19,448.7,108485 +1725642000,448.7,450.43,448.46,450.26,116498 +1725642900,450.24,451,449.67,449.7,109429 +1725643800,449.69,449.92,448.79,448.92,107308 +1725644700,448.91,449.73,448.68,449.349,88823 +1725645600,449.35,449.57,448.55,448.86,90201 +1725646500,448.81,449.11,448.24,448.81,99068 +1725647400,448.82,449.36,448.51,449.3,75511 +1725648300,449.3,449.74,448.72,449.425,72566 +1725649200,449.435,450.37,449.41,449.9,157719 +1725650100,449.95,450.7,449.72,450.12,123027 +1725651000,450.17,450.21,449.28,449.38,168827 +1725651900,449.37,450.68,448.31,448.87,862029 +1725888600,453.07,454.1,452.46,453.59,316471 +1725889500,453.59,454.65,453.2,454.49,295483 +1725890400,454.49,455.24,453.59,454.74,151141 +1725891300,454.71,454.76,452.65,452.84,204547 +1725892200,452.86,452.88,451.01,451.11,263929 +1725893100,451.1,451.87,450.32,450.34,192360 +1725894000,450.33,451.25,449.84,450.11,128854 +1725894900,450.11,451.59,449.95,451.56,81272 +1725895800,451.61,452.55,451.38,452.14,114041 +1725896700,452.14,453.42,451.98,453.42,79726 +1725897600,453.41,453.87,453.12,453.4,95341 +1725898500,453.43,454.28,453.35,454.17,83648 +1725899400,454.2,454.83,453.95,454.65,124677 +1725900300,454.67,455.19,454.65,455.025,122583 +1725901200,455.03,455.46,454.71,455.13,138675 +1725902100,455.1,455.46,454.91,455.1,122195 +1725903000,455.08,455.08,453.5,453.55,116325 +1725903900,453.5,454.36,453.08,453.24,63840 +1725904800,453.27,453.34,452.48,452.48,107790 +1725905700,452.47,452.99,452.2,452.25,143791 +1725906600,452.25,452.68,451.56,452.529,132384 +1725907500,452.53,452.85,452.29,452.46,92596 +1725908400,452.45,452.62,451.9,452.33,75753 +1725909300,452.27,453.47,451.99,453.45,94735 +1725910200,453.47,454.02,453.31,453.77,111516 +1725911100,453.73,454.72,452.87,454.52,373572 +1725975000,456.24,457.82,455.4,456.46,289117 +1725975900,456.51,457.57,455.42,456.4,185766 +1725976800,456.36,457.65,454.76,455.2,240741 +1725977700,455.12,457,454.57,456.83,127771 +1725978600,456.84,456.93,455.27,455.31,102538 +1725979500,455.34,455.7,454.24,455.53,136988 +1725980400,455.52,456.06,454.97,455.94,67311 +1725981300,455.88,456.89,455.83,456.68,84115 +1725982200,456.73,457.02,455.58,455.68,94501 +1725983100,455.68,455.73,453,453.04,173972 +1725984000,453.04,453.37,452.25,452.58,145214 +1725984900,452.59,453.78,452.41,453.44,105979 +1725985800,453.41,454.55,453.34,454.51,72332 +1725986700,454.49,455.3,454.19,454.58,74621 +1725987600,454.54,456.5,454.5,456.43,116846 +1725988500,456.45,456.73,455.9,456.01,178788 +1725989400,456,456.67,455.87,456.63,46887 +1725990300,456.69,457.16,456.42,456.96,81534 +1725991200,456.97,458.14,456.97,458.03,138304 +1725992100,458.06,458.41,457.41,457.92,85552 +1725993000,457.93,458.29,457.77,458.17,95865 +1725993900,458.16,458.27,457.64,457.88,55911 +1725994800,457.81,458.33,457.75,458.28,99062 +1725995700,458.3,458.73,458.02,458.73,69662 +1725996600,458.71,459.16,458.35,458.46,209761 +1725997500,458.45,459.03,458.23,458.64,516986 +1726061400,459.9,459.93,457.63,458.51,416423 +1726062300,458.51,458.66,456.76,457.21,325291 +1726063200,457.21,457.74,454.81,454.81,303518 +1726064100,454.86,454.95,453.63,453.93,387351 +1726065000,453.91,453.91,451.93,452.26,335305 +1726065900,452.2,452.79,451.28,452.67,442759 +1726066800,452.63,454.83,451.82,454.68,290992 +1726067700,454.66,455.06,453.94,454.71,161839 +1726068600,454.67,457.34,454.48,457.23,222707 +1726069500,457.29,457.82,455.54,457.1,222197 +1726070400,457.15,459.49,456.99,459.12,344596 +1726071300,459.15,460.14,458.78,460.09,160631 +1726072200,460.11,460.74,459.28,459.6,223664 +1726073100,459.65,460.2,459.11,460.1,106160 +1726074000,460.09,461.82,460.021,461.54,184775 +1726074900,461.57,462.1,460.88,461.84,91865 +1726075800,461.87,462.58,461.74,462.55,125921 +1726076700,462.56,463.9,462.51,463.17,186371 +1726077600,463.145,463.87,462.97,463.44,105670 +1726078500,463.47,465.35,463,465.13,714164 +1726079400,465.17,466.6,464.95,466.045,528122 +1726080300,466.05,466.09,464.79,465.27,176907 +1726081200,465.32,466.3,464.635,466.11,282706 +1726082100,466.17,467.11,465.75,467.1,212650 +1726083000,467.07,467.28,466.21,466.79,333414 +1726083900,466.74,469.37,466.71,468.3,892568 +1726147800,468.65,469.33,467.43,468.87,350912 +1726148700,468.91,469.06,466.85,468.59,253626 +1726149600,468.6,470.12,467.75,469.92,265679 +1726150500,469.94,470.83,469.51,470.53,262090 +1726151400,470.52,471.23,468.65,469.95,294385 +1726152300,469.93,470.87,468.93,469.14,206143 +1726153200,469.1,471.79,468.56,471.46,190283 +1726154100,471.38,471.45,469,469.18,163172 +1726155000,469.39,469.77,468.77,468.88,91086 +1726155900,468.88,469.43,468.35,468.78,111185 +1726156800,468.72,469.76,468.64,469.681,116848 +1726157700,469.8,470.14,469.45,470.08,98010 +1726158600,470.1,470.18,469.21,469.8,81425 +1726159500,469.8,471.66,469.7,471.59,108263 +1726160400,471.62,471.95,471.39,471.86,75168 +1726161300,471.84,472.5,471.69,472.16,113249 +1726162200,472.17,472.91,471.92,472.56,97749 +1726163100,472.57,473.71,472.57,473.64,128297 +1726164000,473.64,473.805,472.97,473.14,127909 +1726164900,473.09,473.9,472.95,473.77,115695 +1726165800,473.72,474.04,473.11,473.581,141389 +1726166700,473.65,473.85,471.03,473.34,283058 +1726167600,473.289,473.56,472.86,473.18,131484 +1726168500,473.2,473.55,472.73,473.17,94399 +1726169400,473.08,473.6,472.9,473.3,162168 +1726170300,473.32,473.41,472.25,473.28,967330 +1726234200,472.5,474.68,472.22,474.461,274829 +1726235100,474.52,474.54,473.73,473.85,125599 +1726236000,473.89,474.98,472.66,474.38,209419 +1726236900,474.41,475.37,473.71,473.78,190108 +1726237800,473.79,475.33,472.59,475.23,196538 +1726238700,475.27,475.49,474.37,475,156755 +1726239600,475.02,475.53,474.84,475.21,123992 +1726240500,475.26,475.66,474.9,475.19,138164 +1726241400,475.18,475.46,474.67,475.08,107148 +1726242300,475.15,475.72,475.09,475.53,106384 +1726243200,475.49,476.12,474.53,474.76,182131 +1726244100,474.78,474.92,474.34,474.63,96325 +1726245000,474.63,474.85,474.38,474.49,78719 +1726245900,474.5,475.71,474.17,475.69,135588 +1726246800,475.69,476.02,475.56,475.85,99239 +1726247700,475.87,476.3,475.67,476.219,138717 +1726248600,476.19,476.46,475.55,476.21,119042 +1726249500,476.23,476.53,476.04,476.14,153225 +1726250400,476.14,476.44,474.77,475.76,162716 +1726251300,475.74,475.86,474.73,474.98,152138 +1726252200,475.03,475.41,474.59,475,116885 +1726253100,474.98,475.28,474.64,475,93568 +1726254000,474.86,475,474.5,474.93,119699 +1726254900,474.92,475.58,474.84,475.38,131490 +1726255800,475.38,475.51,474.88,475.49,169978 +1726256700,475.47,475.91,475.23,475.38,626159 +1726493400,473.19,473.28,470.54,471.85,377052 +1726494300,471.83,473.85,471.52,473.05,164482 +1726495200,473.01,473.75,472.51,473.69,106375 +1726496100,473.685,473.82,471.59,472.06,135011 +1726497000,471.99,472.06,469.89,471.22,248419 +1726497900,471.2,471.58,470.3,470.85,129469 +1726498800,470.78,471.78,469.99,471.78,120454 +1726499700,471.72,472.56,471.5,471.92,76709 +1726500600,471.9,472.3,470.99,471.04,85186 +1726501500,471.02,471.625,470.59,471.55,94787 +1726502400,471.57,471.85,470.92,471.13,64964 +1726503300,471.15,471.57,470.2,471.48,89903 +1726504200,471.5,471.65,470.78,471.05,37728 +1726505100,470.99,472.03,470.8,471.98,88775 +1726506000,471.99,472.08,471.7,471.82,56089 +1726506900,471.89,472.25,471.31,471.98,68009 +1726507800,471.99,472.9,471.93,472.78,76734 +1726508700,472.83,473.19,472.74,473.01,61680 +1726509600,473.01,473.2,472.43,473.07,79007 +1726510500,473.06,473.27,472.66,473.15,40120 +1726511400,473.09,473.14,472.355,472.49,63917 +1726512300,472.35,473.17,472.22,473.17,49368 +1726513200,473.13,473.18,472.65,472.67,64295 +1726514100,472.69,472.84,472.42,472.77,59348 +1726515000,472.76,473.47,472.6,473.42,98934 +1726515900,473.44,473.56,472.99,473.24,239711 +1726579800,476.3,477.05,475.379,476.11,428333 +1726580700,476.12,476.54,474.23,475.47,239359 +1726581600,475.46,476.83,474.97,476.35,183323 +1726582500,476.34,476.74,475.64,476.36,154640 +1726583400,476.36,476.83,475.26,476.81,201254 +1726584300,476.8,477.59,475.1,475.63,308921 +1726585200,475.71,476.42,475.25,476.4,105459 +1726586100,476.39,476.72,475.54,475.55,101812 +1726587000,475.53,475.66,474.96,475.41,98492 +1726587900,475.39,475.88,475.3,475.77,78222 +1726588800,475.77,476.01,475.06,475.2,76518 +1726589700,475.11,475.11,472.62,473.81,290998 +1726590600,473.75,473.97,472.69,472.98,159343 +1726591500,472.92,473.21,471.53,472.4,240216 +1726592400,472.4,472.94,472.02,472.75,168840 +1726593300,472.71,473.77,472.44,473.439,105490 +1726594200,473.4,473.83,471.7,471.83,129367 +1726595100,471.78,473.26,470.97,473,118619 +1726596000,472.97,473.46,472.71,472.83,68173 +1726596900,472.83,473.51,472.59,473.04,86654 +1726597800,472.99,473.33,472.55,473.19,53462 +1726598700,473.17,473.26,471.79,472.47,111070 +1726599600,472.47,473.14,472.25,473.06,123835 +1726600500,473,473.12,472.04,472.8,72120 +1726601400,472.77,472.98,472.33,472.45,112323 +1726602300,472.43,473.55,472.325,473.49,393888 +1726666200,474.7,474.82,473.24,473.94,221813 +1726667100,473.87,474.27,473.18,474.18,162532 +1726668000,474.22,474.38,472.77,473.69,194263 +1726668900,473.68,473.98,472.82,473.98,145988 +1726669800,473.96,474.56,473.34,474.38,122103 +1726670700,474.38,474.57,473.6,473.76,88942 +1726671600,473.8,474.18,473.09,473.4,94511 +1726672500,473.38,473.38,472.45,473.17,146252 +1726673400,473.15,473.15,471.95,472,87096 +1726674300,472.01,472.1,471.31,471.565,92843 +1726675200,471.55,472.52,471.25,472.5,85856 +1726676100,472.47,473.37,472.44,473.29,95567 +1726677000,473.31,473.36,472.87,473.22,80951 +1726677900,473.21,474.28,473.16,474.13,147705 +1726678800,474.1,474.26,473.82,473.91,87892 +1726679700,473.965,474.12,473.37,474.1,115443 +1726680600,474.1,474.73,473.56,474.06,124439 +1726681500,474.11,474.23,473.41,473.8,99784 +1726682400,473.71,478.83,472.52,474.74,1328268 +1726683300,474.85,477.22,474.79,476.72,339205 +1726684200,476.76,478.05,474.47,474.84,457747 +1726685100,474.6,477.01,474.5,474.63,304431 +1726686000,474.65,474.72,471.49,474.33,768097 +1726686900,474.17,475.86,471.73,475.17,372417 +1726687800,475.24,475.83,472.18,472.2,435265 +1726688700,472.24,472.76,470.83,471.32,820192 +1726752600,482.61,483.06,481.41,482.06,555188 +1726753500,482.08,482.61,480.5,481.72,281084 +1726754400,481.64,482.83,481.42,482.83,169949 +1726755300,482.82,484.64,482.61,484.45,298537 +1726756200,484.48,485.19,483.85,484.17,336489 +1726757100,484.2,484.21,482.78,482.929,299671 +1726758000,482.97,484.1,482.6,483.76,248963 +1726758900,483.76,484.83,483.73,484.62,173781 +1726759800,484.65,484.99,484.22,484.53,156265 +1726760700,484.51,485.11,483.5,483.79,202379 +1726761600,483.8,484.86,483.68,484.31,134150 +1726762500,484.27,485.38,484.07,485.22,149105 +1726763400,485.23,485.52,485.04,485.24,140048 +1726764300,485.25,485.51,484.9,485.13,134907 +1726765200,485.15,485.34,484.7,485.05,109380 +1726766100,485.03,485.54,484.92,485.26,99291 +1726767000,485.28,485.79,485.1,485.74,121555 +1726767900,485.75,486.23,485.72,485.98,129912 +1726768800,485.98,486.21,485.15,485.17,124944 +1726769700,485.17,485.17,484.18,485.08,270473 +1726770600,485.08,485.14,484.61,484.92,111330 +1726771500,484.93,485.08,483.94,484.95,157493 +1726772400,484.88,485.02,483.76,483.85,166060 +1726773300,483.81,484.26,483.12,483.95,242297 +1726774200,483.89,484.65,483.35,483.96,333155 +1726775100,483.95,484.67,482.95,483.41,743575 +1726839000,482.55,483.63,482.42,482.78,281434 +1726839900,482.76,483.41,481.44,481.68,141113 +1726840800,481.68,482.26,481,481.4,174344 +1726841700,481.38,482.14,481.08,481.675,149968 +1726842600,481.68,482.07,480.87,481.5,118967 +1726843500,481.49,481.51,480.05,480.26,141716 +1726844400,480.24,480.25,478.94,479.1,148925 +1726845300,479.13,479.85,478.31,479.44,188980 +1726846200,479.42,481.26,479.3,481.04,149278 +1726847100,481.09,481.35,480.48,481.035,108519 +1726848000,481.06,481.75,480.9,481.42,114233 +1726848900,481.41,482.14,481.19,482.08,78234 +1726849800,482.03,482.25,481.73,482.04,89460 +1726850700,482.06,482.53,481.99,482.15,61021 +1726851600,482.13,482.41,481.63,482.08,71042 +1726852500,482.11,482.211,481.46,481.75,68588 +1726853400,481.77,482.4,481.77,481.83,78702 +1726854300,481.84,482,481.42,481.56,55817 +1726855200,481.57,481.65,480.2,480.78,140920 +1726856100,480.79,480.98,480.43,480.59,64910 +1726857000,480.59,480.72,480.14,480.46,71144 +1726857900,480.47,481.77,480.4,481.63,143028 +1726858800,481.62,481.94,481.26,481.9,165860 +1726859700,481.88,482.95,481.75,482.62,230074 +1726860600,482.6,483.68,482.32,483.37,190852 +1726861500,483.36,483.47,482.18,482.42,561130 +1727098200,482.95,483.13,481.89,482.59,309393 +1727099100,482.58,483.67,482.15,482.76,177210 +1727100000,482.68,483.61,482.21,482.51,134791 +1727100900,482.51,483.99,482.28,483.55,180885 +1727101800,483.56,483.68,482.51,483.66,195162 +1727102700,483.65,484.14,483.18,483.44,128762 +1727103600,483.4,483.41,482.28,482.88,115824 +1727104500,482.89,483.43,482.44,483.33,82032 +1727105400,483.36,483.87,483.3,483.64,55491 +1727106300,483.66,484.1,483.37,483.62,114277 +1727107200,483.61,483.67,482.39,482.67,78524 +1727108100,482.67,483.03,482.08,482.69,76444 +1727109000,482.71,482.97,482.19,482.47,38821 +1727109900,482.43,482.71,482.01,482.24,63008 +1727110800,482.25,482.37,481.6,482.04,91477 +1727111700,482.07,482.54,481.84,482.18,50005 +1727112600,482.16,482.7,481.91,482.35,54033 +1727113500,482.31,483,482.31,482.93,53255 +1727114400,482.91,483.14,482.53,482.87,73215 +1727115300,482.84,483.18,482.55,482.77,91876 +1727116200,482.76,483.02,482.69,482.84,49175 +1727117100,482.86,483.2,482.69,483.14,45772 +1727118000,483.11,483.24,482.55,482.62,67755 +1727118900,482.61,483.19,482.58,482.96,53551 +1727119800,483,483.16,482.5,482.62,97615 +1727120700,482.61,483.32,482.47,483.05,258058 +1727184600,484.465,484.88,483.53,483.76,269826 +1727185500,483.82,484.18,483.2,483.39,121271 +1727186400,483.35,483.4,480.91,481.81,290423 +1727187300,481.82,482.05,480.43,480.99,129933 +1727188200,480.97,481.56,480.18,481.07,157943 +1727189100,481.03,483.08,481.01,483.03,143109 +1727190000,483.02,483.85,482.93,483.73,167850 +1727190900,483.75,484.21,483.58,483.97,129990 +1727191800,483.99,484.7,483.93,484.7,93345 +1727192700,484.68,486.33,484.63,485.67,278105 +1727193600,485.67,486.3,485.65,486.09,173244 +1727194500,486.09,486.13,485.32,485.71,135496 +1727195400,485.7,486.08,485.55,485.99,85265 +1727196300,485.99,486.26,485.05,485.1,134447 +1727197200,485.05,485.58,484.84,485.5,107317 +1727198100,485.56,485.8,485.27,485.32,46173 +1727199000,485.36,485.85,485.31,485.71,41118 +1727199900,485.71,485.72,485.13,485.18,47767 +1727200800,485.19,485.41,484.61,484.921,105027 +1727201700,484.9,485.07,484.48,484.72,36082 +1727202600,484.73,485.01,483.85,484.8,70950 +1727203500,484.79,485.03,484.5,484.76,67000 +1727204400,484.75,485.08,484.66,484.84,64279 +1727205300,484.82,485.01,484.63,484.88,55975 +1727206200,484.89,485.38,484.68,485.08,66895 +1727207100,485.06,485.48,484.62,485.37,516831 +1727271000,484.74,486.29,484.68,485.56,263789 +1727271900,485.59,486.93,485.51,486.85,112063 +1727272800,486.9,487.58,486.68,487.54,197055 +1727273700,487.56,487.79,486.65,486.74,162135 +1727274600,486.69,487.25,486.38,486.85,112723 +1727275500,486.859,486.96,486.21,486.8,80244 +1727276400,486.76,487.17,486.42,486.57,88804 +1727277300,486.57,486.84,486.12,486.139,88081 +1727278200,486.11,487.07,485.95,486.45,152827 +1727279100,486.49,486.56,485.6,486.25,121658 +1727280000,486.16,486.26,485.38,486,81687 +1727280900,486.039,486.47,485.83,486.28,108487 +1727281800,486.27,486.4,485.85,485.95,73988 +1727282700,485.93,486.09,485.44,485.58,100644 +1727283600,485.59,485.82,484.56,485.25,157601 +1727284500,485.23,485.81,485.09,485.67,87452 +1727285400,485.63,485.84,484.78,485.08,111271 +1727286300,485.07,486.15,484.63,486.09,120856 +1727287200,486.13,486.24,485.11,485.17,103417 +1727288100,485.19,486.04,484.8,486.04,60770 +1727289000,486.03,486.03,485.67,485.88,79432 +1727289900,485.87,486.11,485.21,485.83,161564 +1727290800,485.81,486.04,485.47,485.58,85149 +1727291700,485.58,485.71,485.44,485.61,51965 +1727292600,485.6,485.74,485.44,485.55,106808 +1727293500,485.55,486.07,485.49,485.95,350177 +1727357400,493.39,493.69,491.37,491.76,531475 +1727358300,491.69,492.08,491,491.56,225537 +1727359200,491.56,491.73,490.44,490.84,157867 +1727360100,490.81,491.14,489.42,489.62,125647 +1727361000,489.63,490.08,488.68,489.06,220301 +1727361900,489.17,489.76,486.27,486.43,297878 +1727362800,486.4,488.31,485.81,487.49,326696 +1727363700,487.51,488,486.66,487.43,91760 +1727364600,487.38,487.91,486.76,487.88,97509 +1727365500,487.85,489.03,487.71,489.02,101857 +1727366400,489,489,487.6,487.68,96270 +1727367300,487.84,488.13,487.15,487.43,80067 +1727368200,487.46,487.65,486.78,487.51,75719 +1727369100,487.52,487.71,487.08,487.34,44013 +1727370000,487.28,487.56,486.91,487.09,68390 +1727370900,487.07,487.35,485.84,487.29,126453 +1727371800,487.26,488.03,487.24,487.95,89883 +1727372700,487.95,488.25,487.81,487.82,63629 +1727373600,487.89,488.99,487.89,488.97,140791 +1727374500,488.99,489.59,488.88,489.57,128421 +1727375400,489.55,489.6,488.92,489.04,84097 +1727376300,489,489.66,488.93,489.39,78960 +1727377200,489.39,489.89,488.99,489.72,105925 +1727378100,489.75,489.97,489.36,489.58,130118 +1727379000,489.58,489.88,489.4,489.53,102866 +1727379900,489.59,489.8,489.04,489.45,377196 +1727443800,490.5,490.63,488.9,489.18,215689 +1727444700,489.25,490.07,488.9,489.23,107930 +1727445600,489.29,490.38,488.38,489.19,145826 +1727446500,489.15,489.5,488.24,488.88,126718 +1727447400,488.91,489.32,487.92,488.95,130630 +1727448300,488.92,489.35,488.4,488.74,58324 +1727449200,488.71,488.82,487.64,487.88,83082 +1727450100,487.87,488.07,487.3,487.86,104161 +1727451000,487.86,488.23,487.2,488.09,87843 +1727451900,488.13,488.16,486.98,487.08,99832 +1727452800,487.06,487.57,486.48,486.64,119547 +1727453700,486.59,487.66,486.55,487.47,77672 +1727454600,487.47,487.86,487.34,487.58,59569 +1727455500,487.56,487.82,487.4,487.7,46605 +1727456400,487.79,488.29,487.35,487.55,90312 +1727457300,487.52,487.64,487.02,487.02,58176 +1727458200,487.02,487.28,486.69,487.26,85138 +1727459100,487.26,488.17,487.09,488.13,97302 +1727460000,488.16,488.44,487.4,487.45,71303 +1727460900,487.441,487.59,486.2,486.23,134307 +1727461800,486.27,486.65,485.56,486.53,142356 +1727462700,486.52,487.7,486.5,487.38,84196 +1727463600,487.37,487.52,486.98,487.15,79254 +1727464500,487.16,487.45,486.65,487.16,124457 +1727465400,487.12,487.21,486.7,486.77,96550 +1727466300,486.8,487.34,486.5,486.76,419262 +1727703000,485.78,487.78,485.53,487.44,281983 +1727703900,487.46,487.79,486.28,486.35,91974 +1727704800,486.41,486.8,485.45,485.55,94676 +1727705700,485.56,485.95,484.58,485.95,132031 +1727706600,485.94,486.53,485.47,485.67,93564 +1727707500,485.68,486,485.41,485.79,44106 +1727708400,485.8,486.62,485.6,486.39,73388 +1727709300,486.38,486.92,486.25,486.92,56341 +1727710200,486.95,487.12,485.53,486.24,72583 +1727711100,486.22,486.92,486.16,486.46,70452 +1727712000,486.45,487.46,486.4,487.24,91926 +1727712900,487.25,487.57,487.03,487.14,75110 +1727713800,487.14,487.25,486.57,486.67,53302 +1727714700,486.66,487.125,486.5,486.57,33879 +1727715600,486.52,486.68,485.56,485.71,92248 +1727716500,485.72,486.37,485.6,485.72,50643 +1727717400,485.71,486,485.6,485.75,41209 +1727718300,485.71,486.61,485.6,486.46,106700 +1727719200,486.41,486.58,485.25,485.39,119812 +1727720100,485.37,485.37,482.92,483.8,319276 +1727721000,483.77,485.49,483.32,485.27,169946 +1727721900,485.29,485.72,484.97,485.04,167980 +1727722800,485.02,485.27,484.39,484.83,193726 +1727723700,484.87,485.34,484.67,485.18,78995 +1727724600,485.17,485.92,484.92,485.89,128930 +1727725500,485.9,488.41,485.9,488.16,1350345 +1727789400,487.7,487.99,483.38,484.16,386235 +1727790300,484.14,484.15,481.25,482.73,439358 +1727791200,482.73,483.61,479.92,480.46,511939 +1727792100,480.35,481.36,478.95,479.54,303542 +1727793000,479.51,480.89,478.57,480.44,284930 +1727793900,480.42,480.7,479.63,479.94,191507 +1727794800,479.98,480.02,477.8,477.87,171198 +1727795700,477.86,479.27,477.4,479.21,206924 +1727796600,479.21,481.12,478.91,480.65,167716 +1727797500,480.66,480.74,479.84,479.88,82711 +1727798400,479.85,481.62,479.59,480.62,133572 +1727799300,480.58,481.06,480.02,480.58,49623 +1727800200,480.55,480.79,478.98,479.04,199062 +1727801100,479.08,480.63,478.23,480.1,195300 +1727802000,480.11,480.15,478.53,478.61,115661 +1727802900,478.66,478.71,478.06,478.21,103708 +1727803800,478.21,480.26,478.01,480.06,251049 +1727804700,480.09,481.7,479.68,481.69,157685 +1727805600,481.65,482.62,481.65,482.59,170435 +1727806500,482.531,483.13,482.42,483.06,122680 +1727807400,483.05,483.57,482.43,482.92,161455 +1727808300,482.98,483.19,482.28,482.93,128485 +1727809200,482.95,483.19,482.34,482.53,71342 +1727810100,482.47,482.98,482.1,482.57,100464 +1727811000,482.54,482.54,480.97,481.47,175079 +1727811900,481.42,481.6,480.56,481.22,398806 +1727875800,480.36,480.92,477.77,477.81,384395 +1727876700,477.81,480.02,477.74,479.7,208364 +1727877600,479.68,481.13,479.46,480.51,169515 +1727878500,480.57,482.08,480.45,481.84,176644 +1727879400,481.81,482.45,481.41,481.92,124395 +1727880300,481.9,483.1,481.3,481.64,161627 +1727881200,481.73,482.96,481.55,482.9,126654 +1727882100,482.9,483.88,482.651,483.1,137430 +1727883000,483.17,483.48,482.89,483.31,84605 +1727883900,483.301,483.44,482.47,483.17,112060 +1727884800,483.19,483.77,483.1,483.54,82468 +1727885700,483.55,483.72,482.62,483.38,56032 +1727886600,483.39,483.39,482.63,482.68,53926 +1727887500,482.68,482.75,481.24,481.3,91308 +1727888400,481.26,481.94,481.13,481.64,65673 +1727889300,481.6,482.29,481.34,482.18,75704 +1727890200,482.135,482.22,481.02,481.71,78232 +1727891100,481.67,482.9,481.63,482.83,67827 +1727892000,482.81,483.14,482.75,482.85,72417 +1727892900,482.84,483.06,481.45,482.26,83609 +1727893800,482.22,482.52,481.9,482.5,31808 +1727894700,482.53,482.58,482.13,482.33,24067 +1727895600,482.33,482.73,482.18,482.58,72654 +1727896500,482.59,482.91,482.44,482.87,57941 +1727897400,482.89,482.95,482.26,482.81,99252 +1727898300,482.8,483.12,481.85,481.93,279512 +1727962200,479.77,482,479.37,481.69,199031 +1727963100,481.74,482.99,481.26,482.45,133012 +1727964000,482.41,484.54,481.41,482.43,328954 +1727964900,482.47,483.58,480.35,481,256619 +1727965800,480.94,482.52,479.81,480.65,191940 +1727966700,480.66,482.6,480.35,480.36,156050 +1727967600,480.39,481.42,480.14,481.14,110061 +1727968500,481.14,482.14,481,481.68,104396 +1727969400,481.66,483.07,481.66,482.76,112883 +1727970300,482.77,483.25,482.5,482.79,93409 +1727971200,482.79,482.93,482.32,482.66,54504 +1727972100,482.74,483.07,482.34,482.63,56977 +1727973000,482.59,482.59,480.88,481.27,109494 +1727973900,481.22,481.25,479.56,479.96,206427 +1727974800,479.96,480.24,478.99,479.78,128155 +1727975700,479.75,481.59,479.56,480.58,118462 +1727976600,480.5,481.3,479.95,480.71,65677 +1727977500,480.76,481.02,480.37,480.98,32396 +1727978400,480.97,481.3,480.64,480.781,38328 +1727979300,480.82,481.1,480.08,480.71,47192 +1727980200,480.69,481.03,480.31,480.81,37558 +1727981100,480.82,481.06,480.49,480.53,32636 +1727982000,480.51,480.64,479.82,480.19,49666 +1727982900,480.19,480.6,479.89,480.04,90240 +1727983800,480.09,480.74,479.955,480.34,93911 +1727984700,480.3,482.03,480.24,481.61,404259 +1728048600,487.45,487.72,486.44,486.76,332431 +1728049500,486.79,487.44,483.79,484.05,265541 +1728050400,484.08,484.92,482.39,483.68,280350 +1728051300,483.69,484.94,482.53,482.94,175659 +1728052200,482.98,484.35,482.52,484.29,229040 +1728053100,484.31,485.16,483.63,485.06,90475 +1728054000,485.05,485.85,484.35,484.36,146218 +1728054900,484.38,485.03,483.15,483.4,89177 +1728055800,483.44,484.2,482.88,483.78,114555 +1728056700,483.8,485.38,483,485.38,117239 +1728057600,485.4,485.56,484.18,484.34,101818 +1728058500,484.24,484.77,484,484.52,40553 +1728059400,484.47,486.3,484.29,486.2,91532 +1728060300,486.18,486.35,485.37,485.66,79200 +1728061200,485.65,485.78,485.28,485.77,39587 +1728062100,485.76,486.07,485.43,485.43,45029 +1728063000,485.48,486.08,484.02,486.04,141962 +1728063900,485.97,486.03,484.66,484.77,64511 +1728064800,484.79,485.08,484.35,484.71,65572 +1728065700,484.69,485.55,484.3,485.5,74601 +1728066600,485.43,485.64,485.28,485.35,39072 +1728067500,485.4,486.1,485.28,486.09,66835 +1728068400,486.06,486.16,485.73,485.93,69835 +1728069300,485.93,486.85,485.8,486.68,127760 +1728070200,486.67,487.27,486.56,487.23,149915 +1728071100,487.25,487.88,486.71,487.47,502499 +1728307800,485.39,486.04,484.68,484.93,228253 +1728308700,484.89,485.71,484.23,484.74,112344 +1728309600,484.76,485.77,484.62,485.67,108468 +1728310500,485.76,486.42,485.45,486.39,94108 +1728311400,486.37,486.541,485.52,485.6,81297 +1728312300,485.61,486.47,485.33,486.05,77738 +1728313200,486.03,486.03,484.97,485.9,76781 +1728314100,485.88,486.07,485.6,485.98,31670 +1728315000,485.98,486.28,485.6,485.69,83348 +1728315900,485.71,486.02,485.51,485.72,36619 +1728316800,485.76,485.76,484.71,485.45,101088 +1728317700,485.43,486.1,485.42,485.77,84373 +1728318600,485.79,485.85,485.19,485.22,41050 +1728319500,485.17,485.43,484.95,485.32,46415 +1728320400,485.361,486,485.32,485.73,36007 +1728321300,485.74,485.9,485.11,485.13,53477 +1728322200,485.14,485.41,484.85,485.32,66278 +1728323100,485.28,485.69,484.94,485.69,43920 +1728324000,485.69,485.76,484.41,485.05,109390 +1728324900,485,485.12,484.64,484.64,35945 +1728325800,484.66,484.66,482.9,483.24,230873 +1728326700,483.22,483.28,481.18,481.36,253497 +1728327600,481.36,482.6,481.16,482.08,154135 +1728328500,482.065,482.59,481.86,482.02,82326 +1728329400,482.02,482.17,480.86,481.35,116722 +1728330300,481.34,482.79,481.11,482.07,543037 +1728394200,484.65,484.91,483.87,484.67,201140 +1728395100,484.62,485.88,483.87,485.86,261354 +1728396000,485.87,486.96,485.87,486.44,354357 +1728396900,486.4,486.62,485.81,486.52,109943 +1728397800,486.54,488.21,486.42,487.92,264834 +1728398700,487.94,488.65,487.61,487.85,222208 +1728399600,487.86,488.34,487.38,487.52,126570 +1728400500,487.54,487.94,487.17,487.65,89757 +1728401400,487.67,487.84,487.39,487.659,35257 +1728402300,487.64,488.29,487.59,488.25,81332 +1728403200,488.24,488.24,486.9,487.48,97260 +1728404100,487.42,487.85,487.29,487.8,58209 +1728405000,487.73,488.04,487.6,487.73,29291 +1728405900,487.75,487.905,487.245,487.66,57401 +1728406800,487.66,487.77,486.09,487.1,188775 +1728407700,487.07,487.08,486.41,486.83,53087 +1728408600,486.82,487.3,486.69,487.13,35027 +1728409500,487.15,487.7,486.88,487.665,63510 +1728410400,487.67,487.93,487.61,487.83,73612 +1728411300,487.82,487.91,487.51,487.79,31923 +1728412200,487.8,488.51,487.46,488.12,80542 +1728413100,488.09,488.85,488.03,488.66,93752 +1728414000,488.63,488.66,488.23,488.63,50953 +1728414900,488.61,489.18,488.6,489.03,138150 +1728415800,489.02,489.83,488.9,489.41,234347 +1728416700,489.39,490,489.12,489.34,637266 +1728480600,488.97,489.38,487.94,488.23,169156 +1728481500,488.25,488.89,487.97,488.58,118772 +1728482400,488.59,489.55,488.52,489.43,141119 +1728483300,489.4,490.7,489.25,490.47,145377 +1728484200,490.43,490.73,490.02,490.201,74134 +1728485100,490.23,490.92,489.78,490.9,87416 +1728486000,490.91,491.6,490.91,491.36,135403 +1728486900,491.34,491.8,491.15,491.451,118438 +1728487800,491.46,492.29,491.43,492.08,125359 +1728488700,492.079,492.9,492.04,492.85,175353 +1728489600,492.84,492.86,491.71,491.729,141389 +1728490500,491.7,492.1,491.02,492.1,94930 +1728491400,492.09,492.31,491.88,492.2,89721 +1728492300,492.18,492.34,491.33,491.659,107614 +1728493200,491.679,491.97,491.43,491.95,37046 +1728494100,491.9,492.35,491.86,492.2,43500 +1728495000,492.205,492.45,491.99,492.14,74236 +1728495900,492.13,492.35,490.73,491.755,87700 +1728496800,491.77,492.16,491.56,492.02,59244 +1728497700,492.02,493.22,491.53,493.12,92536 +1728498600,493.09,493.12,492.38,492.61,75233 +1728499500,492.67,492.85,492.42,492.57,43501 +1728500400,492.56,492.77,491.92,492.38,73127 +1728501300,492.36,492.96,492.36,492.58,88578 +1728502200,492.58,493.5,492.55,492.81,121481 +1728503100,492.81,493.72,492.74,493.19,317249 +1728567000,490.85,491.6,490.45,491.37,187296 +1728567900,491.39,491.54,489.57,490.86,181115 +1728568800,490.93,492.28,490.82,491.99,103161 +1728569700,492.05,492.25,491.28,491.98,94845 +1728570600,491.98,492.28,490.99,491.99,90268 +1728571500,491.98,492.38,491.2,491.5,99170 +1728572400,491.52,492.46,491.03,492.43,73027 +1728573300,492.46,492.85,492.19,492.69,69997 +1728574200,492.64,493.08,492.35,493.04,70189 +1728575100,492.98,493.74,492.83,493.7,74216 +1728576000,493.69,494.29,493.57,493.99,130281 +1728576900,493.99,494.47,493.32,493.521,110559 +1728577800,493.57,493.63,492.6,492.89,165056 +1728578700,492.85,493.04,492.3,492.84,87645 +1728579600,492.81,493.26,492.01,492.53,86344 +1728580500,492.51,493.56,492.39,493.32,66415 +1728581400,493.34,493.63,493.055,493.3,63640 +1728582300,493.26,493.33,491.38,493.01,126495 +1728583200,492.97,492.97,492.13,492.37,33964 +1728584100,492.35,492.48,491.91,492.04,61765 +1728585000,492.02,492.34,491.22,491.92,74669 +1728585900,491.9,492.48,491.9,492.38,30955 +1728586800,492.33,492.37,491.65,491.95,55304 +1728587700,491.95,492.34,491.82,492.3,73550 +1728588600,492.28,492.31,491.86,492.18,120077 +1728589500,492.19,492.97,492.13,492.61,336212 +1728653400,490.75,491.08,490.17,490.78,263964 +1728654300,490.78,491.48,490.7,491.19,121059 +1728655200,491.19,493.13,490.65,493.06,206103 +1728656100,493.11,494.1,492.91,493.47,172851 +1728657000,493.51,494.05,493.1,493.13,95415 +1728657900,493.2,493.24,491.94,492.83,156569 +1728658800,492.84,493.69,492.74,493.07,80065 +1728659700,493.06,493.16,492.3,492.84,106605 +1728660600,492.84,493.31,492.77,493.16,67684 +1728661500,493.14,493.84,492.79,493.78,106912 +1728662400,493.78,493.83,493.16,493.34,57978 +1728663300,493.35,493.5,492.81,493.12,59615 +1728664200,493.1,493.19,492.58,492.63,45309 +1728665100,492.64,493.13,492.27,493.13,80537 +1728666000,493.14,493.28,492.69,492.82,53618 +1728666900,492.84,493.18,492.57,493.13,46830 +1728667800,493.1,493.3,492.89,493.14,38601 +1728668700,493.13,493.39,492.99,493.04,49667 +1728669600,493.02,493.67,492.88,493.59,47978 +1728670500,493.595,493.95,493.49,493.53,77477 +1728671400,493.53,493.665,492.77,493.3,89838 +1728672300,493.32,493.77,493.32,493.75,46406 +1728673200,493.73,494.33,493.66,494.22,113486 +1728674100,494.23,494.38,493.97,494.1,64161 +1728675000,494.07,494.25,493.8,493.84,69464 +1728675900,493.83,494.13,493.27,493.31,208794 +1728912600,495.78,497.11,495.54,496.96,277221 +1728913500,497.05,498.62,497.01,498.62,193519 +1728914400,498.68,498.83,497.45,497.65,177003 +1728915300,497.63,498.03,496.78,497.99,101469 +1728916200,497.94,498.12,497.44,497.64,69711 +1728917100,497.65,497.83,495.84,496.11,251827 +1728918000,496.09,496.53,495.29,496.52,209772 +1728918900,496.53,496.69,495.4,495.76,118345 +1728919800,495.69,496.19,495.26,495.72,81063 +1728920700,495.71,496.65,495.71,496.64,69753 +1728921600,496.63,497.01,496.53,496.83,43790 +1728922500,496.83,497.18,496.48,497.1,55352 +1728923400,497.13,497.32,496.97,497.28,69014 +1728924300,497.28,497.401,496.94,497.05,34932 +1728925200,497.08,497.53,496.84,497.07,65068 +1728926100,497.12,497.3,496.87,497.17,34253 +1728927000,497.19,497.33,496.87,497.27,33463 +1728927900,497.24,497.32,497.13,497.18,27330 +1728928800,497.175,497.61,496.9,497.42,60094 +1728929700,497.401,497.56,497.21,497.34,43610 +1728930600,497.36,497.95,497.27,497.74,44949 +1728931500,497.76,497.88,497.59,497.62,38519 +1728932400,497.585,497.73,497.38,497.65,154784 +1728933300,497.65,497.91,497.62,497.9,72287 +1728934200,497.88,498.32,497.74,498.2,147430 +1728935100,498.22,498.57,497.275,497.51,331529 +1728999000,497.83,498.48,497.2,497.8,199220 +1728999900,497.78,498.41,497.27,497.74,115393 +1729000800,497.77,498.18,496.42,496.6,137920 +1729001700,496.581,496.69,494.88,495,175217 +1729002600,494.95,494.95,490.56,491.93,600430 +1729003500,491.93,493.42,491.64,492.23,255569 +1729004400,492.23,493.07,491.47,492.74,145168 +1729005300,492.77,493.38,492.05,492.2,106571 +1729006200,492.15,493.04,491.77,492.05,109523 +1729007100,491.99,492.26,490.95,491.05,145548 +1729008000,491.1,492.15,490.77,492.069,82848 +1729008900,492,492.5,491.64,491.85,78776 +1729009800,491.85,492.58,491.7,491.89,83160 +1729010700,491.92,492.06,491.38,491.64,43108 +1729011600,491.65,491.93,491.03,491.47,46365 +1729012500,491.48,491.68,490.65,491.02,88619 +1729013400,491.01,491.88,490.79,491.72,65454 +1729014300,491.71,491.93,491.12,491.24,56139 +1729015200,491.24,491.91,491,491.08,50901 +1729016100,491.08,491.88,490.95,491.36,79376 +1729017000,491.34,491.63,490.95,491.33,61443 +1729017900,491.339,491.36,490.39,490.51,85031 +1729018800,490.55,490.65,488.98,489.31,259293 +1729019700,489.35,490.23,489.12,489.65,153222 +1729020600,489.66,490.14,488.67,489.77,167499 +1729021500,489.79,490.92,489.55,490.77,714522 +1729085400,491.18,491.22,488.441,488.545,281769 +1729086300,488.5,488.85,487.79,487.95,211091 +1729087200,488.03,490.04,487.58,489.89,146795 +1729088100,489.91,491.02,489.41,490.6,141496 +1729089000,490.64,490.87,488.53,488.88,110250 +1729089900,488.83,489.98,488.8,489.13,68290 +1729090800,489.23,490.23,488.99,489.93,72764 +1729091700,489.92,490.4,489.53,490.14,45992 +1729092600,490.12,490.49,489.72,489.99,63716 +1729093500,489.98,489.98,489.12,489.22,63749 +1729094400,489.18,489.81,489.13,489.45,47784 +1729095300,489.43,490.02,489.2,489.9,86254 +1729096200,489.9,490.28,489.66,489.99,58097 +1729097100,489.98,490.7,489.74,490.64,87864 +1729098000,490.65,490.93,490.24,490.34,40665 +1729098900,490.38,490.57,489.89,490.07,41302 +1729099800,490.17,490.55,490.03,490.51,38343 +1729100700,490.55,490.78,490.45,490.68,127654 +1729101600,490.68,490.8,490.235,490.68,43203 +1729102500,490.63,491.69,490.6,491.49,101986 +1729103400,491.43,491.69,491.07,491.36,61847 +1729104300,491.34,491.5,491.18,491.26,48254 +1729105200,491.27,491.48,491.05,491.23,79918 +1729106100,491.23,491.41,490.8,490.97,81397 +1729107000,490.98,491.15,490.7,490.87,137165 +1729107900,490.85,491.12,490.55,490.91,361978 +1729171800,496.44,496.49,492.34,493.48,639330 +1729172700,493.47,494.8,492.87,493.07,183886 +1729173600,493.17,493.52,491.55,492.72,211221 +1729174500,492.62,493.85,492.3,493.36,140599 +1729175400,493.41,493.61,491.97,492.48,102125 +1729176300,492.479,492.74,491.79,492.26,52219 +1729177200,492.34,493.33,491.57,493.31,87803 +1729178100,493.33,493.63,492.63,493.58,73929 +1729179000,493.571,494.19,493.39,493.9,96478 +1729179900,493.94,494.93,493.75,494.87,86603 +1729180800,494.92,495.35,494.36,494.54,132639 +1729181700,494.52,494.67,494.05,494.32,70777 +1729182600,494.25,494.45,493.46,494.41,82108 +1729183500,494.395,494.43,493.59,493.89,41257 +1729184400,493.89,494.62,493.72,494.3,69520 +1729185300,494.31,494.36,493.92,494.03,33279 +1729186200,494.07,494.54,493.99,494.53,50557 +1729187100,494.54,494.7,494.01,494.13,79269 +1729188000,494.14,494.28,492.21,492.88,151819 +1729188900,492.82,492.82,491.69,492.13,107350 +1729189800,492.14,492.26,491.47,492.1,80401 +1729190700,492.13,493.06,492.05,493.01,78244 +1729191600,493.04,493.12,492.3,492.835,98385 +1729192500,492.82,492.91,491.81,491.81,77158 +1729193400,491.84,492.02,491.2,491.9,109107 +1729194300,491.8,491.91,491.27,491.36,360944 +1729258200,494.06,494.95,493.3,494.86,231449 +1729259100,494.85,495.16,493.72,494.34,163881 +1729260000,494.43,495.44,494.25,494.66,196580 +1729260900,494.69,494.97,494.18,494.89,53041 +1729261800,494.91,495.04,494.21,494.84,52274 +1729262700,494.83,494.98,493.77,493.86,84036 +1729263600,493.88,494.81,493.87,494.75,95286 +1729264500,494.75,495.25,494.63,495.2,72413 +1729265400,495.21,495.58,494.3,494.52,132985 +1729266300,494.505,494.63,493.96,494.17,94441 +1729267200,494.19,494.25,493.64,493.65,71451 +1729268100,493.65,494.17,493.55,494,77944 +1729269000,494,494.66,494,494.65,73405 +1729269900,494.65,495.39,494.52,494.83,114993 +1729270800,494.82,495.45,494.64,495.18,94550 +1729271700,495.2,495.27,494.59,494.71,100853 +1729272600,494.73,494.97,494.51,494.83,58623 +1729273500,494.82,495.03,494.43,494.59,40611 +1729274400,494.55,494.93,493.72,494.92,98340 +1729275300,494.9,495.08,494.79,494.96,48755 +1729276200,494.98,495.04,494.655,494.82,75037 +1729277100,494.79,494.87,494.48,494.72,64148 +1729278000,494.69,494.7,494.17,494.64,70428 +1729278900,494.61,494.81,494.37,494.71,84345 +1729279800,494.68,494.69,494.12,494.26,129999 +1729280700,494.25,494.69,493.88,494.52,305816 +1729517400,493.25,494.68,493.1,494.41,170428 +1729518300,494.4,495,494.19,494.78,153939 +1729519200,494.81,495.83,494.66,495.62,232577 +1729520100,495.62,496.23,495,495.14,153595 +1729521000,495.17,495.25,492.97,493.41,239569 +1729521900,493.44,493.6,492.17,493.32,194247 +1729522800,493.35,493.43,491.46,492.33,216771 +1729523700,492.329,492.42,491.31,491.67,78744 +1729524600,491.61,492.98,491.49,492.79,115291 +1729525500,492.78,494.11,492.78,493.92,146324 +1729526400,493.91,494.11,493.38,493.73,106966 +1729527300,493.75,493.97,493.395,493.6,59981 +1729528200,493.58,493.895,493.19,493.49,60328 +1729529100,493.51,494.38,493.45,494.25,100244 +1729530000,494.25,494.64,494.14,494.61,84305 +1729530900,494.61,494.77,493.92,494.29,96237 +1729531800,494.3,494.61,494.3,494.44,77420 +1729532700,494.44,494.9,494.42,494.79,96196 +1729533600,494.8,494.9,494.31,494.57,82350 +1729534500,494.59,494.8,493.9,494.22,91242 +1729535400,494.2,494.47,493.84,493.89,98659 +1729536300,493.88,494.22,493.82,493.95,95352 +1729537200,493.95,494.64,493.69,494.53,130316 +1729538100,494.59,494.82,494.34,494.45,126116 +1729539000,494.44,494.46,493.95,494.29,101218 +1729539900,494.27,495.53,494.27,495.48,564121 +1729603800,492.73,494.08,491.97,493.8,528776 +1729604700,493.74,494.57,493.4,494.14,197958 +1729605600,494.16,495.5,493.63,495.32,207690 +1729606500,495.32,495.47,494.25,494.75,119303 +1729607400,494.79,495.31,494.26,494.289,67676 +1729608300,494.3,495.1,493.85,494.88,164392 +1729609200,494.89,495.3,494.4,494.47,77167 +1729610100,494.42,494.85,494,494.54,135331 +1729611000,494.51,494.81,494.36,494.61,66059 +1729611900,494.62,494.82,494.28,494.4,57342 +1729612800,494.4,494.41,493.885,494.12,133906 +1729613700,494.13,494.4,493.4,493.55,269856 +1729614600,493.55,494.11,493.27,493.48,94465 +1729615500,493.549,495.11,493.54,494.98,204459 +1729616400,494.97,495.09,494.56,494.82,70993 +1729617300,494.84,495.21,494.76,495.11,72427 +1729618200,495.1,496.47,495.07,495.9,283093 +1729619100,495.88,496.85,495.79,496.82,208579 +1729620000,496.8,497.44,496.13,496.14,267041 +1729620900,496.14,496.52,496.07,496.27,136201 +1729621800,496.28,496.31,495.84,495.96,79957 +1729622700,496,496.18,495.37,495.55,137237 +1729623600,495.51,496.16,495.42,496.12,115618 +1729624500,496.09,496.29,495.93,496.16,66465 +1729625400,496.14,496.49,495.96,496.21,149503 +1729626300,496.24,496.74,495.94,496.01,458579 +1729690200,493.59,494.24,492.95,493.4,379772 +1729691100,493.41,493.95,493.01,493.56,107385 +1729692000,493.51,493.67,491.45,492.76,305136 +1729692900,492.76,493.22,491.91,493.21,150981 +1729693800,493.17,493.72,493,493.61,136355 +1729694700,493.61,494.1,492.55,492.61,168475 +1729695600,492.54,493.18,490.89,491.22,209554 +1729696500,491.21,491.75,490.49,490.57,221637 +1729697400,490.55,491.3,490.44,491.27,179885 +1729698300,491.26,491.8,490.85,491.78,79692 +1729699200,491.71,491.71,489.99,490.38,182075 +1729700100,490.36,490.48,489.29,489.38,126656 +1729701000,489.35,489.81,488.74,489.56,155213 +1729701900,489.56,489.93,488.87,489.14,82758 +1729702800,489.11,489.11,487.21,487.235,166951 +1729703700,487.215,487.78,487.03,487.72,195600 +1729704600,487.69,487.69,486.71,486.86,117027 +1729705500,486.85,487.26,486.09,486.17,219219 +1729706400,486.15,486.24,485.391,485.51,153485 +1729707300,485.5,486.4,485.05,486.1,190503 +1729708200,486.05,487.38,485.91,487.22,212734 +1729709100,487.23,487.69,486.82,487.42,142971 +1729710000,487.38,487.47,486.605,486.92,173206 +1729710900,487.03,487.93,486.985,487.58,183256 +1729711800,487.59,488.43,487.2,488.38,170036 +1729712700,488.41,488.62,487.75,488.36,431955 +1729776600,492.11,492.18,490.65,491.38,262626 +1729777500,491.35,491.64,490.3,491.26,154284 +1729778400,491.28,492.22,490.9,491.59,159898 +1729779300,491.69,491.98,490.6,490.71,131964 +1729780200,490.73,492.12,490.73,491.9,126473 +1729781100,491.91,491.91,490.53,490.73,104582 +1729782000,490.77,491.8,490.48,491.74,82611 +1729782900,491.67,491.97,491.16,491.31,65742 +1729783800,491.31,491.63,490.82,490.89,45546 +1729784700,490.92,491.14,489.54,490.99,117919 +1729785600,491.04,491.3,489.44,489.7,68295 +1729786500,489.75,491.05,489.49,490.98,67749 +1729787400,491.02,491.7,491.01,491.4,77577 +1729788300,491.4,491.91,491.36,491.74,54543 +1729789200,491.71,492.46,491.6,492.11,117471 +1729790100,492.12,492.19,491.44,491.78,59066 +1729791000,491.8,492.33,491.61,492.31,38980 +1729791900,492.31,492.37,491.38,491.38,56477 +1729792800,491.48,492.19,491.05,492.13,41898 +1729793700,492.12,492.36,491.66,491.87,84882 +1729794600,491.93,491.97,491.38,491.81,40522 +1729795500,491.76,492.05,491.63,492.02,44782 +1729796400,491.96,492.56,491.43,492.41,143162 +1729797300,492.39,492.6,492.11,492.53,82818 +1729798200,492.51,492.99,492.15,492.42,202176 +1729799100,492.41,492.8,492.19,492.33,327879 +1729863000,495.14,497.45,495.12,497.38,487140 +1729863900,497.4,499.11,497.39,498.91,423032 +1729864800,498.96,499.95,498.78,499.21,459583 +1729865700,499.17,500.28,498.73,499.93,406924 +1729866600,499.95,500.151,498.9,499.19,257651 +1729867500,499.19,499.47,498.23,499.09,157552 +1729868400,499.15,499.57,498.8,499.24,88756 +1729869300,499.24,499.54,498.4,498.59,198998 +1729870200,498.6,499.01,498.09,498.54,238674 +1729871100,498.54,499.1,497.87,498.27,218139 +1729872000,498.26,498.9,498,498.68,96705 +1729872900,498.65,499.22,498.52,499.21,87267 +1729873800,499.23,499.3,498.71,499.16,94921 +1729874700,499.18,499.18,498.67,498.71,50153 +1729875600,498.68,498.75,497.97,498.22,107677 +1729876500,498.15,498.15,496.68,496.965,245386 +1729877400,496.88,497.21,495.01,495.12,233447 +1729878300,495.06,496.99,495.03,495.64,226985 +1729879200,495.64,496.04,494.44,495.23,251732 +1729880100,495.19,496.48,495.09,496.25,162860 +1729881000,496.29,496.52,495.71,496.16,73717 +1729881900,496.19,496.83,496.12,496.43,80985 +1729882800,496.42,496.43,495.28,495.54,51583 +1729883700,495.54,496.01,495.26,495.74,106274 +1729884600,495.75,496.06,495.54,495.72,96351 +1729885500,495.77,496,494.94,495.3,385305 +1730122200,498.52,498.52,496.81,497.12,265202 +1730123100,497.12,497.43,496.15,496.75,159253 +1730124000,496.77,497.72,496.73,497.48,95362 +1730124900,497.47,497.99,497.17,497.81,99150 +1730125800,497.82,498.23,497.01,497.93,84168 +1730126700,497.94,498.19,497.15,497.23,52919 +1730127600,497.25,497.35,496.22,497.06,88653 +1730128500,497,497.11,496.59,496.85,46867 +1730129400,496.88,496.9,495.94,496.18,92983 +1730130300,496.21,496.84,496.02,496.229,94613 +1730131200,496.2,496.63,495.85,496.44,104790 +1730132100,496.41,497.12,496.39,496.79,74817 +1730133000,496.79,496.83,495.87,496.81,96524 +1730133900,496.82,496.82,496.16,496.2,41697 +1730134800,496.18,496.6,495.6,495.72,88705 +1730135700,495.73,496.71,495.71,496.349,72184 +1730136600,496.35,496.73,496.27,496.54,61390 +1730137500,496.55,496.87,496.38,496.75,63642 +1730138400,496.68,496.88,496.32,496.38,54623 +1730139300,496.37,496.64,496.1,496.2,63505 +1730140200,496.24,496.34,495.83,495.92,102930 +1730141100,495.9,496.56,495.57,496,183522 +1730142000,495.95,496.38,495.64,495.94,88424 +1730142900,495.96,496.18,495.59,496.1,147807 +1730143800,496.09,496.36,495.88,495.94,106604 +1730144700,495.95,496.11,495.1,495.4,635362 +1730208600,495.72,496.08,493.85,495.11,182773 +1730209500,495.24,496.01,494.66,495.85,147021 +1730210400,495.89,496.58,495.45,496.17,151092 +1730211300,496.15,497.91,495.96,496.51,191550 +1730212200,496.49,497.66,496.49,497.37,83628 +1730213100,497.43,497.93,497.17,497.84,82962 +1730214000,497.9,498.01,497.17,497.73,239830 +1730214900,497.73,498.04,497.48,497.78,144706 +1730215800,497.775,498.31,497.4,498.01,128233 +1730216700,498.02,498.42,497.6,498.4,177866 +1730217600,498.4,498.9,498.13,498.39,255715 +1730218500,498.4,498.88,498.12,498.2,159550 +1730219400,498.23,498.74,497.54,498.62,88838 +1730220300,498.61,499.26,498.41,499,131549 +1730221200,499.01,499.83,499.01,499.79,144539 +1730222100,499.81,499.95,499.25,499.4,125457 +1730223000,499.44,499.85,499.21,499.29,96031 +1730223900,499.29,499.86,499.23,499.6,112315 +1730224800,499.59,499.78,499.39,499.48,82341 +1730225700,499.5,500.17,499.3,500.16,157486 +1730226600,500.18,500.6,500.08,500.32,136835 +1730227500,500.3,500.39,500.04,500.1,91352 +1730228400,500.1,500.68,500.09,500.68,109729 +1730229300,500.67,501.35,500.49,501.25,188522 +1730230200,501.23,501.34,500.74,501.07,159245 +1730231100,501.05,501.31,499.79,500.15,540314 +1730295000,499.38,499.6,496.59,496.9,267052 +1730295900,496.9,498.85,496.64,498.77,207902 +1730296800,498.72,499.8,498.41,499.33,169467 +1730297700,499.37,500.35,499.33,500.11,90956 +1730298600,500.1,500.17,499.56,499.915,73851 +1730299500,499.91,500.08,498.66,499.18,108858 +1730300400,499.15,499.31,498.26,498.329,80828 +1730301300,498.33,499.96,498.15,499.91,108688 +1730302200,499.91,499.97,498.95,499.75,83104 +1730303100,499.72,499.99,499.48,499.66,102289 +1730304000,499.65,499.92,499.17,499.22,77412 +1730304900,499.26,499.41,498.88,499.14,41365 +1730305800,499.14,499.44,498.87,499.245,35601 +1730306700,499.29,499.6,498.98,499.04,45895 +1730307600,499.02,499.23,498.67,498.85,87631 +1730308500,498.86,499.11,498.35,498.38,94043 +1730309400,498.42,498.62,496.97,497.69,163260 +1730310300,497.7,498.37,497.38,497.41,91630 +1730311200,497.38,498.42,497.38,498.07,103092 +1730312100,498.05,498.28,497.75,497.86,89067 +1730313000,497.8,498.48,497.77,498.24,132074 +1730313900,498.26,498.45,497.97,498.03,144941 +1730314800,498.03,498.03,496.86,497.869,185077 +1730315700,497.87,497.89,497.11,497.24,124529 +1730316600,497.22,497.55,496.62,497.02,191618 +1730317500,497.02,497.29,495.89,496.37,541313 +1730381400,492.37,492.39,489.65,489.89,436153 +1730382300,489.85,489.85,487.2,487.62,370541 +1730383200,487.6,487.99,486.47,486.85,195744 +1730384100,486.9,488.41,486.79,486.97,190081 +1730385000,487,487.36,486.33,486.54,139179 +1730385900,486.52,486.8,485.32,485.7,247942 +1730386800,485.68,486.34,484.88,485,213720 +1730387700,485,486.37,484.93,485.95,133166 +1730388600,485.94,486.15,484.75,485.25,135520 +1730389500,485.23,485.3,484.17,485.27,161801 +1730390400,485.25,485.8,484.78,485.64,94085 +1730391300,485.64,486.1,485.08,485.7,160701 +1730392200,485.65,485.96,485.25,485.94,72985 +1730393100,485.92,486.11,485.54,485.68,96333 +1730394000,485.67,486.36,485.55,485.88,87781 +1730394900,485.85,486.06,485.19,485.26,72230 +1730395800,485.26,485.39,484.6,484.68,154995 +1730396700,484.68,485.17,484.23,484.45,134422 +1730397600,484.47,484.88,484.04,484.43,147634 +1730398500,484.44,484.57,483.95,484.54,129518 +1730399400,484.54,484.75,483.82,484.44,251786 +1730400300,484.45,484.91,483.99,484.76,84200 +1730401200,484.77,485.63,484.57,485.58,117157 +1730402100,485.595,486.02,485.42,485.53,103739 +1730403000,485.54,485.83,484.99,485.64,129085 +1730403900,485.67,486.78,483.75,483.81,741505 +1730467800,485.48,487.82,485.2,487.44,367103 +1730468700,487.39,488.09,486.92,487.87,240053 +1730469600,487.88,489.17,487.06,489.07,306070 +1730470500,489.07,490.35,488.91,490.34,168593 +1730471400,490.38,490.48,488.17,488.59,261043 +1730472300,488.64,489.55,487.63,489.53,201937 +1730473200,489.47,490.27,489.04,490.22,137728 +1730474100,490.27,490.75,489.45,490.64,118474 +1730475000,490.68,490.75,489.58,489.7,75184 +1730475900,489.81,489.89,488.88,489.22,101960 +1730476800,489.18,489.93,489.07,489.7,58729 +1730477700,489.73,489.81,489.1,489.15,32173 +1730478600,489.15,489.93,488.52,488.65,104002 +1730479500,488.62,489.23,488.47,488.95,80454 +1730480400,488.95,489.08,487.91,488.85,79324 +1730481300,488.79,489.91,488.79,489.77,144316 +1730482200,489.79,489.82,487.83,487.97,118125 +1730483100,487.99,488.69,487.63,487.65,122845 +1730484000,487.65,488.17,487.16,487.5,157171 +1730484900,487.48,488.04,486.95,487.76,119824 +1730485800,487.71,487.87,487.451,487.8,86699 +1730486700,487.78,488.14,487.55,487.85,80658 +1730487600,487.82,488.73,487.58,488.72,119277 +1730488500,488.71,488.71,487.64,487.66,128115 +1730489400,487.65,488.37,487.47,487.95,160183 +1730490300,487.9,488.14,486.81,487.37,547161 +1730730600,486.82,487.32,484.25,486.57,280837 +1730731500,486.59,487.19,486.2,487.14,106520 +1730732400,487.15,487.66,486.81,486.97,66795 +1730733300,487.05,488.83,486.87,488.36,99867 +1730734200,488.33,488.61,487.83,488.39,63898 +1730735100,488.43,488.95,487.88,488.4,165217 +1730736000,488.41,489.38,488.38,489.08,67874 +1730736900,489.1,489.19,488.08,488.27,78743 +1730737800,488.2,488.28,486.26,486.56,155405 +1730738700,486.48,486.59,485.22,485.81,119266 +1730739600,485.83,486.1,484.67,485.36,182915 +1730740500,485.36,486.71,485.27,486.69,99307 +1730741400,486.69,487.16,486.39,486.77,67926 +1730742300,486.85,487.44,486.76,487.05,53735 +1730743200,487.01,487.5,485.99,487.28,74155 +1730744100,487.27,487.92,487.08,487.26,59126 +1730745000,487.22,487.78,487.02,487.78,56316 +1730745900,487.78,488.15,487.46,487.5,82008 +1730746800,487.54,487.99,487.45,487.79,68138 +1730747700,487.8,487.86,487.05,487.14,65475 +1730748600,487.13,487.84,486.92,487.47,50284 +1730749500,487.505,487.58,487.15,487.17,43254 +1730750400,487.15,487.3,486.77,486.79,89253 +1730751300,486.75,487.3,486.54,486.76,71561 +1730752200,486.75,486.81,485.63,486.345,147630 +1730753100,486.34,486.56,485.7,486,548829 +1730817000,487.61,489.79,487.52,489.17,255449 +1730817900,489.16,491.13,488.93,490.94,131523 +1730818800,491,491.6,490.24,490.56,131267 +1730819700,490.62,491.4,490.18,490.33,108377 +1730820600,490.42,491.09,490.12,491.09,110503 +1730821500,491.07,491.32,489.78,490.14,120181 +1730822400,490.1,491.16,489.56,490.99,110224 +1730823300,491,491.48,490.9,491.15,70989 +1730824200,491.17,492.03,491.17,491.28,105670 +1730825100,491.33,492.29,491.25,492.12,70506 +1730826000,492.15,492.72,491.84,492.63,80601 +1730826900,492.65,492.88,492.28,492.32,57095 +1730827800,492.37,492.86,492.28,492.48,66377 +1730828700,492.48,492.88,492.2,492.41,90976 +1730829600,492.42,492.78,491.74,491.89,63988 +1730830500,491.91,492.46,491.65,491.68,82292 +1730831400,491.67,491.97,490.87,491.55,142821 +1730832300,491.54,491.77,491.15,491.4,52788 +1730833200,491.4,491.92,491.32,491.59,54930 +1730834100,491.58,492,491.12,491.6,51372 +1730835000,491.6,492.01,491.46,491.88,43509 +1730835900,491.89,491.96,490.74,491.089,87795 +1730836800,491.04,491.89,490.76,491.78,92146 +1730837700,491.78,492.01,491.5,491.95,80654 +1730838600,491.95,492.4,491.47,491.55,204068 +1730839500,491.51,492.35,491.31,492.25,285405 +1730903400,500.56,503.46,500.29,502.03,826841 +1730904300,502.01,502.3,499.59,500.32,495893 +1730905200,500.34,502.14,500.08,502.045,252749 +1730906100,502.03,503.35,501.59,503.21,196663 +1730907000,503.23,503.78,501.7,502.02,199443 +1730907900,501.95,502.46,501.03,501.48,128803 +1730908800,501.47,502.49,500.7,502.49,110198 +1730909700,502.5,502.87,501.37,502.73,160127 +1730910600,502.74,503.37,502.66,503.09,144944 +1730911500,503.08,503.4,502.58,503.16,139603 +1730912400,503.11,503.59,502.73,503.5,85515 +1730913300,503.51,503.51,502.89,503.22,70431 +1730914200,503.25,503.43,502.96,503.225,54428 +1730915100,503.23,503.82,503.23,503.61,81875 +1730916000,503.63,504.48,503.47,504.35,125978 +1730916900,504.37,504.68,503.93,504.67,119990 +1730917800,504.69,504.99,504.48,504.79,138889 +1730918700,504.79,505.08,504.35,504.74,125860 +1730919600,504.76,505.21,504.43,505.089,120479 +1730920500,505.07,505.345,504.93,505.32,89522 +1730921400,505.3,505.53,504.85,505,143658 +1730922300,505.01,505.44,505.01,505.4,96629 +1730923200,505.4,506.1,505.27,506.03,145204 +1730924100,506.005,506.08,505.28,505.74,118320 +1730925000,505.75,506.04,505.39,506.02,170854 +1730925900,506,506.4,505.17,505.61,885938 +1730989800,508.4,510.4,508.34,509.96,319157 +1730990700,509.99,510.92,509.41,510.9,141958 +1730991600,510.86,511.35,510.45,511.07,175045 +1730992500,511.05,511.1,510.57,510.91,125376 +1730993400,510.92,511.26,510.35,511.105,102424 +1730994300,511.11,512.22,511.1,512.07,178820 +1730995200,512.1,512.33,511.24,511.75,151766 +1730996100,511.73,512.03,511.56,511.98,50480 +1730997000,511.96,512.41,511.87,512.21,57742 +1730997900,512.21,512.98,512.1,512.92,126205 +1730998800,512.9,512.9,512.09,512.5,102352 +1730999700,512.53,512.69,512.28,512.55,39909 +1731000600,512.55,512.81,512.17,512.68,59022 +1731001500,512.67,512.95,512.64,512.89,62584 +1731002400,512.91,512.93,512.04,512.43,99070 +1731003300,512.43,512.61,512,512.4,50615 +1731004200,512.37,512.49,511.9,512.06,94053 +1731005100,512.08,512.87,511.88,512.59,88968 +1731006000,512.53,513.15,512.07,512.7,144922 +1731006900,512.77,513.14,512.35,512.71,61745 +1731007800,512.68,513.41,512.05,512.84,115969 +1731008700,512.83,513.83,512.63,513.83,124510 +1731009600,513.85,513.97,513.45,513.91,128618 +1731010500,513.9,514.33,513.79,513.82,192138 +1731011400,513.81,514.01,513.43,513.74,187392 +1731012300,513.74,514.24,513.18,513.6,525649 +1731076200,513,514.15,512.99,513.09,212725 +1731077100,513.08,513.89,512.8,513.63,97631 +1731078000,513.62,514,512.48,512.54,155588 +1731078900,512.54,513.45,512.42,513.18,82882 +1731079800,513.18,513.64,512.8,512.92,78738 +1731080700,512.93,513.595,512.85,513.31,62420 +1731081600,513.3,513.5,512.66,513.45,124332 +1731082500,513.45,513.83,513.25,513.61,59543 +1731083400,513.63,513.85,513.24,513.31,55059 +1731084300,513.31,514.22,513.31,513.81,74939 +1731085200,513.76,513.91,513.3,513.375,64608 +1731086100,513.36,513.61,513.28,513.48,85930 +1731087000,513.45,514.04,513.36,513.71,58578 +1731087900,513.73,514,513.73,513.79,49993 +1731088800,513.79,514.21,513.71,514.1,45522 +1731089700,514.12,514.23,513.84,514.15,39986 +1731090600,514.15,514.9,514.12,514.85,128950 +1731091500,514.86,514.91,514.14,514.62,106889 +1731092400,514.6,514.71,514.28,514.58,90599 +1731093300,514.58,514.81,514.44,514.79,30532 +1731094200,514.77,514.92,514.54,514.77,70727 +1731095100,514.77,514.84,514.18,514.2,74974 +1731096000,514.19,514.26,513.75,514.07,120302 +1731096900,514.04,514.21,513.68,513.82,79561 +1731097800,513.85,514.09,513.58,513.7,129447 +1731098700,513.73,514.17,513.55,514.16,303832 +1731335400,515.37,515.58,513.46,513.56,351493 +1731336300,513.57,513.76,512.42,512.61,219170 +1731337200,512.7,513.49,512.25,513.09,152123 +1731338100,513.02,513.439,512.66,513.12,77596 +1731339000,513.15,514.42,513.14,513.46,150251 +1731339900,513.48,514.28,513.24,513.95,119448 +1731340800,513.94,514.13,513.47,513.9,64087 +1731341700,513.92,514.14,513.38,513.5,76258 +1731342600,513.53,513.81,513.22,513.46,100882 +1731343500,513.44,513.6,513.14,513.43,48601 +1731344400,513.43,513.68,512.87,513.04,115795 +1731345300,513.07,513.09,512.47,512.67,77463 +1731346200,512.7,513.09,512.46,512.72,68689 +1731347100,512.7,512.88,512.31,512.35,81335 +1731348000,512.32,512.32,511.11,511.65,171513 +1731348900,511.65,511.98,510.91,511.94,96127 +1731349800,511.91,512.53,511.87,512.38,53170 +1731350700,512.38,513.29,512.33,512.88,78448 +1731351600,512.851,512.94,512.48,512.601,77829 +1731352500,512.64,512.84,512.38,512.39,32729 +1731353400,512.41,512.8,512.28,512.65,43553 +1731354300,512.67,512.75,512.44,512.73,60293 +1731355200,512.73,513.31,512.61,513.22,89766 +1731356100,513.2,513.34,512.96,513.185,121691 +1731357000,513.17,513.65,512.98,513.3,151896 +1731357900,513.3,513.94,512.99,513.8,450597 +1731421800,513.75,514.41,512.94,513.57,177769 +1731422700,513.75,514.66,513.42,514.3,138461 +1731423600,514.27,514.43,512.9,513.83,175053 +1731424500,513.84,514.07,513.32,513.74,79406 +1731425400,513.78,514.22,513.48,513.48,111075 +1731426300,513.46,513.98,512.83,512.97,158612 +1731427200,512.95,513.47,512.51,512.67,90901 +1731428100,512.67,513.35,512.55,512.88,121074 +1731429000,512.89,513.08,512.23,512.28,73636 +1731429900,512.25,513.18,511.98,512.28,130783 +1731430800,512.23,512.6,511.87,512.08,80315 +1731431700,512.06,512.43,511.69,512.35,98601 +1731432600,512.3,512.6,511.83,511.85,87141 +1731433500,511.9,511.97,510.1,510.1,126375 +1731434400,510.08,511.06,509.82,511.03,195297 +1731435300,511.03,511.72,510.96,511.45,119417 +1731436200,511.42,512.53,511.39,512.41,154516 +1731437100,512.4,513.27,512.25,512.88,87557 +1731438000,512.83,513.15,512.75,512.95,135071 +1731438900,512.99,513.45,512.92,513.06,88305 +1731439800,513.11,513.57,512.99,513.33,75309 +1731440700,513.36,513.4,512.87,512.98,61331 +1731441600,513.06,513.29,512.85,512.85,99091 +1731442500,512.83,513.1,512.58,512.95,132536 +1731443400,512.89,513.42,512.72,513.35,214346 +1731444300,513.35,513.44,512.54,512.93,636194 +1731508200,512.4,513.04,511.95,512.9,173540 +1731509100,512.9,512.9,511.52,511.95,150855 +1731510000,511.88,511.91,509.96,510.83,201101 +1731510900,510.79,511.32,510.5,511,62494 +1731511800,511,511.92,510.65,511.57,120316 +1731512700,511.55,511.7,510.86,511.36,52748 +1731513600,511.39,511.76,510.76,511.6,42623 +1731514500,511.6,512.53,511.45,512.3,74422 +1731515400,512.26,512.62,511.07,511.25,63498 +1731516300,511.25,512.79,511.25,512.52,140167 +1731517200,512.52,513.35,512.35,513.25,140132 +1731518100,513.25,513.7,512.69,513.06,107508 +1731519000,513.07,513.37,512.65,512.73,75248 +1731519900,512.76,514.11,512.72,514.025,110427 +1731520800,514.04,514.221,513.71,513.84,106282 +1731521700,513.88,514.12,513.58,514.025,35888 +1731522600,513.98,514.3,513.85,514.17,70576 +1731523500,514.2,514.98,514.08,514.72,141620 +1731524400,514.72,514.72,513.859,514.09,132971 +1731525300,514.08,514.22,513.32,513.52,104056 +1731526200,513.52,513.69,512.54,512.61,141676 +1731527100,512.59,513.29,512.54,512.88,87233 +1731528000,512.84,513.12,512.13,513.05,91433 +1731528900,513.04,513.47,512.69,512.85,75384 +1731529800,512.82,513.77,512.51,513.45,135910 +1731530700,513.45,513.63,511.45,512.26,543029 +1731594600,511.91,512.8,510.49,510.57,252837 +1731595500,510.54,511.48,510.12,510.81,155606 +1731596400,510.75,511.39,510.38,511.18,77123 +1731597300,511.1,511.16,509.58,510.98,139797 +1731598200,510.91,511.72,510.38,511.61,80950 +1731599100,511.68,511.881,510.56,510.78,84664 +1731600000,510.76,511.34,510.67,510.93,52021 +1731600900,510.91,511.42,510.67,511.27,52979 +1731601800,511.25,511.95,511.03,511.59,37840 +1731602700,511.59,511.82,510.87,510.98,90934 +1731603600,511.02,511.25,510.42,510.53,53992 +1731604500,510.51,510.53,509.88,510.11,94216 +1731605400,510.03,510.58,509.09,510.38,144580 +1731606300,510.355,510.74,508.95,510.58,207687 +1731607200,510.53,511.18,510.18,511.17,146132 +1731608100,511.18,511.45,510.82,510.87,100919 +1731609000,510.86,510.95,510.47,510.72,62155 +1731609900,510.68,510.68,509.1,509.22,152475 +1731610800,509.21,510.65,509.18,509.75,231985 +1731611700,509.76,510.11,509.6,510.11,203585 +1731612600,510.09,510.53,510.02,510.23,155843 +1731613500,510.23,510.69,509.75,510.16,105902 +1731614400,510.16,510.17,508.24,508.51,301588 +1731615300,508.58,509.55,508.56,509.06,181990 +1731616200,509.09,509.25,507.95,508.199,253132 +1731617100,508.2,508.97,507.78,508.67,583742 +1731681000,502.94,503.31,501.231,501.58,635824 +1731681900,501.59,502.67,501.03,501.31,329572 +1731682800,501.38,501.48,499.66,499.86,247287 +1731683700,499.85,500.31,498.7,498.89,231704 +1731684600,498.89,499.38,498.35,498.7,189588 +1731685500,498.7,499.34,497.76,498.21,280731 +1731686400,498.19,498.42,497.54,497.95,192358 +1731687300,497.93,498.75,497.93,498.66,158760 +1731688200,498.66,498.94,497.2,497.56,201416 +1731689100,497.58,498.05,496.29,496.61,229045 +1731690000,496.59,496.91,496.14,496.63,160838 +1731690900,496.62,496.93,496.29,496.63,230406 +1731691800,496.61,496.89,496.24,496.82,226960 +1731692700,496.83,497.06,495.47,496.38,229907 +1731693600,496.37,496.53,495.87,495.98,139572 +1731694500,495.98,496.4,495.56,496.14,158541 +1731695400,496.13,496.13,495.39,495.46,108155 +1731696300,495.49,495.52,494.48,495.06,259641 +1731697200,495.09,495.79,495.05,495.23,134204 +1731698100,495.23,495.62,494.825,494.87,148353 +1731699000,494.89,496.28,494.85,496.23,121109 +1731699900,496.21,496.61,495.38,495.82,248309 +1731700800,495.77,496.63,495.75,496.13,139525 +1731701700,496.13,496.79,496.09,496.24,146258 +1731702600,496.28,496.62,495.53,495.59,195191 +1731703500,495.61,496.96,495.56,496.5,643971 +1731940200,498.13,498.45,497.24,497.68,247496 +1731941100,497.67,497.81,496.73,497.4,203998 +1731942000,497.4,499.1,497.27,499.1,112950 +1731942900,499.12,500.42,499.11,500.41,183751 +1731943800,500.41,501.45,500.37,501.04,199315 +1731944700,501.03,501.34,500.85,501.1,164470 +1731945600,501.12,501.75,500.98,501.59,184569 +1731946500,501.55,501.98,501.3,501.49,157510 +1731947400,501.49,502.15,501.47,502.08,111629 +1731948300,502.06,502.08,500.149,500.71,185843 +1731949200,500.675,500.89,500.22,500.74,106933 +1731950100,500.71,500.745,500.08,500.55,62534 +1731951000,500.55,500.71,499.78,499.83,84333 +1731951900,499.8,500.69,499.61,500.68,146222 +1731952800,500.68,500.85,500.45,500.47,72861 +1731953700,500.5,500.74,500.26,500.33,86341 +1731954600,500.34,500.59,499.43,499.48,93308 +1731955500,499.53,500.73,499.13,500.68,122735 +1731956400,500.67,500.67,499.48,499.52,80934 +1731957300,499.52,499.7,499.06,499.2,164220 +1731958200,499.23,499.9,499,499.83,87815 +1731959100,499.83,500.43,499.83,500.15,96358 +1731960000,500.15,500.47,500.03,500.21,88388 +1731960900,500.22,500.53,500.08,500.455,103184 +1731961800,500.45,500.45,499.94,500.16,142734 +1731962700,500.13,500.38,499.5,499.99,571106 +1732026600,497.42,499,497.1,498.82,270985 +1732027500,498.83,498.85,497.23,498.21,140024 +1732028400,498.19,498.84,497.52,498.4,87843 +1732029300,498.32,499.44,497.8,499.42,92144 +1732030200,499.33,500.25,498.91,499.95,151223 +1732031100,499.93,500.68,499.85,500.22,98659 +1732032000,500.25,500.96,500.22,500.65,101354 +1732032900,500.71,501.45,500.69,501.32,115598 +1732033800,501.29,501.74,501.15,501.52,103680 +1732034700,501.51,501.57,500.84,501.03,111320 +1732035600,501.02,501.26,500.65,501.15,61565 +1732036500,501.179,501.46,500.39,501.41,74215 +1732037400,501.36,501.92,501.26,501.51,72956 +1732038300,501.54,501.68,501.29,501.62,48026 +1732039200,501.6,502.25,501.26,502.25,118959 +1732040100,502.23,502.51,502.07,502.41,46301 +1732041000,502.42,503.12,502.27,503.1,143801 +1732041900,503.11,503.95,503.08,503.72,154414 +1732042800,503.77,503.92,503.535,503.78,93203 +1732043700,503.73,503.86,502.86,502.87,103304 +1732044600,502.86,503.13,502,502.39,118221 +1732045500,502.39,503.03,502.13,502.71,122144 +1732046400,502.73,502.98,502.44,502.89,56305 +1732047300,502.89,503.1,502.71,503.02,79568 +1732048200,502.99,503.24,502.86,503.1,66114 +1732049100,503.09,503.7,502.92,503.42,451098 +1732113000,503.13,503.21,500.39,500.86,383059 +1732113900,500.82,501.24,499.8,499.83,221215 +1732114800,499.88,500.6,497.57,497.815,230533 +1732115700,497.83,498.02,496.56,497.6,255170 +1732116600,497.58,499.3,497.38,499.15,280109 +1732117500,499.13,500.4,499.13,500.15,166883 +1732118400,500.13,500.57,499.04,499.22,195716 +1732119300,499.27,499.545,498.6,498.65,80990 +1732120200,498.65,500.47,498.25,500.44,95468 +1732121100,500.48,502.09,500.34,501.66,176767 +1732122000,501.62,502.05,500.13,500.189,125188 +1732122900,500.18,500.37,499.01,500.23,69427 +1732123800,500.21,500.79,500.03,500.28,50522 +1732124700,500.36,500.89,499.39,499.66,44356 +1732125600,499.71,500.19,499.61,499.85,65695 +1732126500,499.87,500.27,499.08,500.15,76888 +1732127400,500.12,500.12,498.67,498.89,54542 +1732128300,498.86,499.33,498.47,499.26,63668 +1732129200,499.24,499.37,498.66,498.87,54658 +1732130100,498.85,498.99,498.5,498.84,63302 +1732131000,498.77,500.01,498.7,499.97,58016 +1732131900,499.97,500.18,499.56,499.76,82032 +1732132800,499.73,500,499.4,499.8,95948 +1732133700,499.83,500.88,499.81,500.85,109374 +1732134600,500.86,502.83,500.86,502.16,196897 +1732135500,502.19,503.48,502.05,503.215,260251 +1732199400,506.24,506.96,500.31,501.95,541167 +1732200300,501.93,504.12,500.78,501.29,304751 +1732201200,501.31,501.76,499.07,501.57,374180 +1732202100,501.58,502.38,497.785,497.91,323780 +1732203000,497.91,499.49,497.56,499.29,261843 +1732203900,499.36,502.24,499.29,502.24,245074 +1732204800,502.25,503.16,501.75,502.66,162325 +1732205700,502.58,503.92,501.8,503.92,105130 +1732206600,503.95,504.2,502.52,503.24,125352 +1732207500,503.16,503.27,501.92,502.77,114548 +1732208400,502.8,503.25,501.95,502.97,89830 +1732209300,502.96,504.65,502.96,504.28,145047 +1732210200,504.3,505.49,504.2,505.32,163542 +1732211100,505.36,505.76,504.57,504.83,140292 +1732212000,504.87,505.8,504.7,505.36,141340 +1732212900,505.34,505.56,504.7,505.53,56203 +1732213800,505.55,505.99,505.02,505.57,76808 +1732214700,505.61,505.99,505.26,505.8,54422 +1732215600,505.79,506.05,504.5,504.92,80417 +1732216500,504.89,505.48,504.22,505.18,97579 +1732217400,505.21,505.76,504.7,505.61,136731 +1732218300,505.6,505.62,504.8,505.62,82545 +1732219200,505.55,506.3,505.5,506.11,167101 +1732220100,506.1,506.33,505.87,506.1,166298 +1732221000,506.09,506.17,505.08,505.59,146773 +1732221900,505.55,505.62,504.86,504.99,442908 +1732285800,504.42,505.99,504.04,505.64,234131 +1732286700,505.72,506.38,504.45,505.99,216182 +1732287600,505.96,505.97,503.44,503.86,173248 +1732288500,503.855,504.5,502.78,503.22,163259 +1732289400,503.27,505.66,503.11,505.6,142857 +1732290300,505.63,505.88,505,505.64,82828 +1732291200,505.67,505.76,504.4,504.53,60114 +1732292100,504.57,504.75,503.28,504.15,100841 +1732293000,504.16,504.77,503.42,503.69,66351 +1732293900,503.66,505.25,503.56,504.95,133180 +1732294800,504.95,505.56,504.55,505.35,70413 +1732295700,505.37,505.75,505.13,505.52,60895 +1732296600,505.53,505.59,504.66,505.22,82494 +1732297500,505.25,506.15,505.149,505.94,123911 +1732298400,505.86,506.53,505.63,506.18,103117 +1732299300,506.16,506.36,505.75,505.84,54960 +1732300200,505.77,506.35,505.29,505.47,75253 +1732301100,505.45,505.89,505.22,505.75,71752 +1732302000,505.74,505.74,505.12,505.16,56021 +1732302900,505.19,505.43,504.5,505.28,134378 +1732303800,505.27,505.65,505.16,505.35,65005 +1732304700,505.36,505.88,505.28,505.73,62636 +1732305600,505.73,505.73,504.65,504.81,113920 +1732306500,504.81,505.36,504.69,505.18,138202 +1732307400,505.12,505.46,504.93,505.02,79704 +1732308300,505.03,506.26,505,505.81,338666 +1732545000,509.9,511.44,508.495,510.98,389449 +1732545900,511,511.34,507.58,508.22,286910 +1732546800,508.23,508.51,506.44,507.04,278145 +1732547700,507,507.95,506.78,507.94,165693 +1732548600,507.86,508.21,506.54,508.16,154961 +1732549500,508,508.13,506.94,507.06,101168 +1732550400,507.05,507.72,506.88,507.61,66641 +1732551300,507.61,508.36,507.39,508,63954 +1732552200,508.04,508.61,506.99,506.99,145334 +1732553100,507.01,507.59,506.93,507.3,59921 +1732554000,507.3,507.4,505.71,505.72,118027 +1732554900,505.73,506,504.95,505.21,146439 +1732555800,505.18,505.92,504.57,504.91,95974 +1732556700,504.81,506.15,504.27,505.98,164952 +1732557600,505.96,506.79,505.89,506.75,102829 +1732558500,506.721,506.88,506.16,506.41,80168 +1732559400,506.38,506.82,506.1,506.2,67415 +1732560300,506.22,506.66,505.75,505.99,56578 +1732561200,505.91,506.36,505.67,506.32,60093 +1732562100,506.31,506.35,505.35,506.01,72974 +1732563000,506,506.2,505.54,506.18,49108 +1732563900,506.16,506.63,506.05,506.21,47807 +1732564800,506.22,506.22,505.6,505.739,63758 +1732565700,505.75,506.11,505.72,506.065,63399 +1732566600,506.09,506.46,505.98,506.2,149494 +1732567500,506.21,506.77,505.98,506.56,581339 +1732631400,508.08,509.63,508.08,508.97,276387 +1732632300,509.025,510.14,508.45,508.89,229750 +1732633200,508.89,509.41,507.92,508.82,183264 +1732634100,508.78,508.82,507.63,508.47,115667 +1732635000,508.43,509.31,508.09,509.3,93012 +1732635900,509.27,509.46,508.33,508.35,85736 +1732636800,508.38,509.17,508.17,508.25,131362 +1732637700,508.36,508.74,507.98,508.46,85733 +1732638600,508.43,508.68,508.06,508.31,64552 +1732639500,508.34,508.77,507.72,508.71,118493 +1732640400,508.71,508.77,507.98,507.99,84463 +1732641300,507.99,508.21,507.81,508.19,108138 +1732642200,508.22,508.85,508.09,508.77,39826 +1732643100,508.79,509.15,508.61,509.1,63434 +1732644000,509.05,509.05,508.41,508.61,70795 +1732644900,508.64,508.85,508.22,508.54,63160 +1732645800,508.48,509.05,508.4,509.04,71256 +1732646700,509.05,509.05,508.4,508.78,81789 +1732647600,508.78,509.11,508.28,508.46,265364 +1732648500,508.46,508.48,507.25,507.68,229650 +1732649400,507.64,508.09,507.41,507.8,92232 +1732650300,507.87,508.04,507.68,507.91,70599 +1732651200,507.9,508.39,507.8,508.15,126737 +1732652100,508.16,508.48,507.94,508.48,89573 +1732653000,508.44,508.75,508.25,508.74,141520 +1732653900,508.73,509.71,508.71,509.31,796259 +1732717800,508.17,508.23,506.18,506.97,393493 +1732718700,506.95,507.31,505.85,506.41,218061 +1732719600,506.4,506.4,505.13,505.21,201386 +1732720500,505.19,505.36,504.08,504.33,219230 +1732721400,504.29,504.57,503.15,504.45,172808 +1732722300,504.45,504.49,503.32,503.58,111507 +1732723200,503.58,503.71,502.46,503.19,164972 +1732724100,503.17,503.34,502.69,503.119,121451 +1732725000,503.07,504,502.83,503.12,152479 +1732725900,503.16,503.39,502.41,502.92,83801 +1732726800,502.9,502.9,501.93,502.65,103593 +1732727700,502.64,503.23,502.53,503.1,122020 +1732728600,503.11,503.22,502.66,503.11,170779 +1732729500,503.1,503.66,502.93,503.59,153634 +1732730400,503.58,504.56,503.39,504.55,126539 +1732731300,504.56,504.65,504.04,504.21,75135 +1732732200,504.2,504.98,504.11,504.85,124325 +1732733100,504.86,505.38,504.76,505.19,187617 +1732734000,505.19,505.47,504.97,505.465,171898 +1732734900,505.46,505.49,504.91,504.98,101046 +1732735800,504.98,505.39,504.7,505.28,77248 +1732736700,505.3,505.55,505.04,505.04,120372 +1732737600,505.06,505.65,504.98,505.31,178168 +1732738500,505.32,505.49,504.68,504.9,137501 +1732739400,504.87,504.95,504.22,504.77,184104 +1732740300,504.78,505.28,504.655,505.28,637451 +1732890600,505.93,506.98,505.32,506.93,264774 +1732891500,506.95,508,506.44,507.94,209446 +1732892400,507.94,509.04,507.69,509.04,264783 +1732893300,509.05,509.3,508.42,508.62,198495 +1732894200,508.65,509.51,508.61,509.14,141812 +1732895100,509.17,509.17,508.45,508.87,123808 +1732896000,508.89,509.81,508.89,509.775,136343 +1732896900,509.76,509.86,509.46,509.66,121710 +1732897800,509.64,509.72,509.19,509.6,148351 +1732898700,509.59,510.07,509.55,509.83,130926 +1732899600,509.82,509.95,509.43,509.7,110773 +1732900500,509.68,510,509.43,509.54,135752 +1732901400,509.52,510.12,509.48,509.77,122729 +1732902300,509.75,510.33,509.53,509.71,324965 +1733149800,511.02,513.35,510.62,512.76,421823 +1733150700,512.78,514.09,512.69,513.67,195862 +1733151600,513.7,514.62,513.59,514.59,185034 +1733152500,514.61,514.73,513.79,514.36,121656 +1733153400,514.4,514.89,514.22,514.3,111951 +1733154300,514.3,514.58,513.42,513.76,126220 +1733155200,513.79,514.75,513.69,514.58,101566 +1733156100,514.56,514.69,514.04,514.42,54861 +1733157000,514.46,515.63,514.31,515.495,142711 +1733157900,515.5,515.74,515.19,515.53,126006 +1733158800,515.54,516.05,515.49,516,175500 +1733159700,516,516.27,515.55,515.63,106815 +1733160600,515.65,515.89,515.44,515.85,63282 +1733161500,515.85,515.98,515.505,515.51,55865 +1733162400,515.505,515.54,515.19,515.21,62965 +1733163300,515.2,515.64,514.97,515.13,86932 +1733164200,515.12,515.41,514.72,515.29,115586 +1733165100,515.3,515.38,515,515.14,63901 +1733166000,515.15,515.2,514.35,514.45,106849 +1733166900,514.45,514.69,514.28,514.54,83467 +1733167800,514.56,515.02,514.55,515,89724 +1733168700,515,515.37,514.87,515.31,98279 +1733169600,515.29,515.49,514.92,515.37,76823 +1733170500,515.36,515.775,515.24,515.73,114210 +1733171400,515.73,515.83,515.29,515.41,181334 +1733172300,515.42,515.63,515.18,515.29,455112 +1733236200,513.93,515.03,513.39,514.75,296918 +1733237100,514.74,515.19,514.68,515.03,114394 +1733238000,515.03,515.79,514.86,515.31,143784 +1733238900,515.29,515.47,514.25,514.42,89486 +1733239800,514.4,515.35,514.35,514.72,104868 +1733240700,514.71,515.17,514.13,515.15,110810 +1733241600,515.13,515.77,515.06,515.53,137691 +1733242500,515.49,516.21,515.35,516.21,64787 +1733243400,516.21,516.48,514.89,514.96,201985 +1733244300,514.93,515.66,514.92,515.16,54987 +1733245200,515.16,515.43,514.91,515.11,38836 +1733246100,515.15,515.37,515.02,515.05,27388 +1733247000,515.03,515.26,514.75,515.18,42300 +1733247900,515.2,516,515.17,515.99,67766 +1733248800,515.96,516.08,515.72,515.9,42905 +1733249700,515.91,516.09,515.69,515.69,25831 +1733250600,515.65,515.93,515.45,515.48,58683 +1733251500,515.44,515.95,515.33,515.77,24472 +1733252400,515.74,515.835,515.59,515.72,19671 +1733253300,515.71,515.89,515.61,515.81,29110 +1733254200,515.81,516.18,515.8,516,58304 +1733255100,515.98,516.46,515.91,516.31,66088 +1733256000,516.31,516.43,516.17,516.28,45549 +1733256900,516.24,516.54,516.16,516.31,49918 +1733257800,516.31,516.37,515.92,516.15,73352 +1733258700,516.13,517.15,516.07,516.92,196511 +1733322600,520.32,520.77,519.6,520.25,366539 +1733323500,520.19,520.91,520.06,520.3,114442 +1733324400,520.28,521.44,519.71,521,139245 +1733325300,520.99,521.39,520.32,521.29,136570 +1733326200,521.3,522.11,521.07,521.8,130720 +1733327100,521.84,522.01,521.41,521.88,265450 +1733328000,521.92,522.23,521.74,521.88,187078 +1733328900,521.84,521.88,521.41,521.6,134798 +1733329800,521.535,521.55,521.1,521.17,83259 +1733330700,521.2,521.75,521.07,521.66,60230 +1733331600,521.68,521.805,521.6,521.74,49678 +1733332500,521.745,522.12,521.35,521.86,134299 +1733333400,521.85,521.88,521.25,521.58,63048 +1733334300,521.58,522.03,521.49,521.86,59091 +1733335200,521.87,522.02,521.72,521.86,36434 +1733336100,521.86,521.96,521.46,521.52,68475 +1733337000,521.5,521.5,520.88,521.36,110638 +1733337900,521.38,522.16,521.38,521.63,58157 +1733338800,521.6,522.13,521.44,521.98,55239 +1733339700,522,522.53,521.97,522.47,120738 +1733340600,522.46,522.73,522.35,522.61,97362 +1733341500,522.61,522.74,522.46,522.6,56552 +1733342400,522.59,522.84,522.5,522.79,87564 +1733343300,522.77,522.91,522.765,522.83,87200 +1733344200,522.8,523.23,522.72,523.22,133374 +1733345100,523.22,523.52,523.05,523.25,602013 +1733409000,523.31,523.65,522.89,523.22,316814 +1733409900,523.19,523.45,522.35,522.65,123347 +1733410800,522.65,523.22,522.51,522.93,66860 +1733411700,522.91,523.3,522.49,522.9,48852 +1733412600,522.87,523.16,522.7,523.04,69255 +1733413500,523.1,523.18,522.13,522.5,98185 +1733414400,522.47,522.79,522.39,522.59,56198 +1733415300,522.57,523.37,522.53,523.1,42275 +1733416200,523.14,523.31,522.77,522.92,42197 +1733417100,522.93,523.19,522.83,523.19,40669 +1733418000,523.2,523.89,523.03,523.87,49983 +1733418900,523.88,523.98,523.63,523.83,45861 +1733419800,523.83,523.89,523.61,523.665,25104 +1733420700,523.69,524.04,523.65,523.88,49835 +1733421600,523.88,523.89,523.45,523.56,43228 +1733422500,523.555,523.62,521.99,522.42,122842 +1733423400,522.37,522.98,522.11,522.82,88362 +1733424300,522.76,522.84,522.08,522.25,60849 +1733425200,522.29,522.59,521.79,522.51,85231 +1733426100,522.5,522.82,522.28,522.32,28022 +1733427000,522.26,522.55,522.16,522.23,33712 +1733427900,522.21,522.35,522.02,522.27,52267 +1733428800,522.25,522.69,522.05,522.26,69395 +1733429700,522.33,522.35,521.67,521.75,77837 +1733430600,521.75,522.19,521.57,522.17,163573 +1733431500,522.17,522.28,521.44,521.8,313838 +1733495400,522.48,524,522.36,523.9,206260 +1733496300,523.935,525.4,523.85,525.2,193647 +1733497200,525.27,525.88,524.92,525.68,145333 +1733498100,525.62,526.18,525.495,525.86,111760 +1733499000,525.88,526.03,525.51,525.55,77722 +1733499900,525.54,525.75,524.96,525.53,124532 +1733500800,525.57,525.89,524.42,524.93,138181 +1733501700,524.92,525.66,524.92,525.54,90056 +1733502600,525.5,525.94,525.415,525.58,92815 +1733503500,525.59,525.59,525.13,525.42,58204 +1733504400,525.45,525.7,525,525.64,62017 +1733505300,525.68,525.94,525.48,525.89,62971 +1733506200,525.9,525.95,525.2,525.22,53989 +1733507100,525.239,525.83,525.239,525.52,33480 +1733508000,525.5,526.54,525.45,526.47,96288 +1733508900,526.47,526.71,526.44,526.5,86211 +1733509800,526.49,526.49,526.03,526.13,81127 +1733510700,526.18,526.49,526.1,526.49,58715 +1733511600,526.47,526.47,525.5,525.73,101215 +1733512500,525.72,525.91,525.41,525.53,83469 +1733513400,525.53,525.87,525.37,525.83,55753 +1733514300,525.86,526.23,525.84,525.92,63465 +1733515200,525.9,526.21,525.71,526.105,100620 +1733516100,526.105,526.28,526,526.22,131412 +1733517000,526.18,526.42,526.1,526.31,128671 +1733517900,526.33,526.62,525.92,526.54,638917 +1733754600,525.55,526.2,524.75,525.71,254198 +1733755500,525.79,526.38,525.54,525.77,105720 +1733756400,525.73,525.95,525.3,525.45,102270 +1733757300,525.47,525.68,523.86,524.1,133540 +1733758200,524.08,524.62,522.99,523.85,169167 +1733759100,523.83,524.03,522.82,522.94,133372 +1733760000,522.92,523.42,521.22,522.11,182548 +1733760900,522.1,523.24,521.82,522.93,119716 +1733761800,522.93,523.13,522.32,522.5,57738 +1733762700,522.55,523.2,522.48,523.04,81387 +1733763600,523,523.25,522.52,523.02,40923 +1733764500,522.99,522.99,522.49,522.79,34972 +1733765400,522.74,523.09,522.49,522.97,25586 +1733766300,522.97,523.33,522.42,522.45,41691 +1733767200,522.46,522.73,522.11,522.7,58681 +1733768100,522.69,523.38,522.6,523.26,42165 +1733769000,523.23,523.73,523.09,523.66,49073 +1733769900,523.69,523.94,523.35,523.47,80311 +1733770800,523.44,523.44,522.68,522.87,59382 +1733771700,522.85,522.92,522.33,522.48,54933 +1733772600,522.48,522.57,521.7,521.97,58980 +1733773500,521.96,522.24,521.42,522.19,103849 +1733774400,522.15,522.22,521.48,521.61,95328 +1733775300,521.63,521.85,521.32,521.42,91004 +1733776200,521.44,521.83,521.37,521.54,88192 +1733777100,521.54,522.47,521.37,522.38,380918 +1733841000,523.62,524.67,522.94,524.67,289985 +1733841900,524.65,524.95,523.13,523.95,170969 +1733842800,523.96,525.29,523.88,525.1,120687 +1733843700,525.11,525.36,524.3,524.32,69119 +1733844600,524.29,524.66,523.88,524.27,86646 +1733845500,524.28,524.48,522.72,522.91,109648 +1733846400,522.94,523.15,522.06,522.79,170117 +1733847300,522.71,523.05,522.02,522.12,76807 +1733848200,522.15,522.26,521.55,521.6,152940 +1733849100,521.64,522.45,521.54,522.37,90265 +1733850000,522.36,522.49,521.62,521.62,93205 +1733850900,521.64,522.59,521.41,522.29,80753 +1733851800,522.26,522.82,522.17,522.36,97275 +1733852700,522.37,522.57,521.8,522.08,109171 +1733853600,522.04,522.28,521.72,521.79,165723 +1733854500,521.77,522.23,521.74,522.19,58781 +1733855400,522.2,522.38,521.95,521.97,58837 +1733856300,521.97,522.02,521.55,521.6,71085 +1733857200,521.61,521.73,521.18,521.39,123777 +1733858100,521.39,521.77,521.23,521.59,91077 +1733859000,521.57,521.62,520.76,521.02,122534 +1733859900,521.01,521.05,520.3,520.6,172679 +1733860800,520.59,520.61,519.72,519.93,231666 +1733861700,519.91,520.09,519.58,519.62,147369 +1733862600,519.62,520.24,519.16,520.2,242126 +1733863500,520.155,520.59,519.83,520.57,539346 +1733927400,525,526.2,524.6,526.13,389714 +1733928300,526.11,527.58,526.06,527.55,262723 +1733929200,527.59,528.5,527.15,528.48,250114 +1733930100,528.47,528.53,527.275,527.44,180026 +1733931000,527.46,528.33,527.43,528.06,178759 +1733931900,528.06,528.25,527.02,527.6,142230 +1733932800,527.64,528.67,527.45,528.67,118609 +1733933700,528.65,529.18,528.34,529.18,140897 +1733934600,529.17,529.34,528.89,529,161888 +1733935500,528.96,529.17,528.69,529.12,112987 +1733936400,529.15,529.72,529.11,529.61,90774 +1733937300,529.6,529.76,529.38,529.55,94176 +1733938200,529.6,529.82,529.19,529.8,77332 +1733939100,529.8,529.87,529.31,529.65,79901 +1733940000,529.62,529.96,529.58,529.73,78939 +1733940900,529.74,530.14,529.61,530.12,114881 +1733941800,530.13,530.36,529.96,530.07,124443 +1733942700,530.08,530.28,529.78,529.93,123115 +1733943600,529.94,530.13,529.59,529.78,117115 +1733944500,529.78,530.2,529.78,530.13,104826 +1733945400,530.135,530.33,530,530.08,98209 +1733946300,530.09,530.13,529.82,530.08,83345 +1733947200,530.1,530.44,529.99,530.4,154746 +1733948100,530.39,530.61,530.37,530.51,184143 +1733949000,530.5,530.5,530.23,530.245,239253 +1733949900,530.245,530.31,529.83,529.93,659322 +1734013800,527.68,527.725,526.77,527.55,328177 +1734014700,527.5,527.55,526.85,527.43,64706 +1734015600,527.43,527.52,526.04,526.62,132866 +1734016500,526.62,528.3,526.09,528.04,126161 +1734017400,528.03,528.41,527.59,527.87,67851 +1734018300,527.87,528.54,527.72,528.36,60646 +1734019200,528.37,528.84,528.28,528.35,69094 +1734020100,528.38,528.65,528.16,528.27,45693 +1734021000,528.28,528.35,527.68,527.8,51054 +1734021900,527.87,527.87,527.17,527.23,73351 +1734022800,527.19,528.47,527.11,528.32,100232 +1734023700,528.36,528.48,527.88,528.28,75135 +1734024600,528.24,528.3,527.591,527.98,43734 +1734025500,527.98,528.86,527.97,528.85,68930 +1734026400,528.83,528.92,528.21,528.73,88870 +1734027300,528.73,528.96,528.54,528.58,53128 +1734028200,528.57,528.62,527.99,528.07,59879 +1734029100,528.05,528.25,527.76,527.78,37265 +1734030000,527.8,528.25,527.57,527.78,86510 +1734030900,527.78,527.87,527,527.15,89397 +1734031800,527.08,527.68,527.049,527.54,54166 +1734032700,527.53,527.72,527.35,527.52,43170 +1734033600,527.44,527.55,526.78,526.89,91235 +1734034500,526.91,527.13,526.64,526.74,61145 +1734035400,526.73,527.2,526.73,527,71945 +1734036300,527.02,527.49,526.5,526.5,349499 +1734100200,530.46,532.859,530.29,532.7,439973 +1734101100,532.72,533.169,532.18,532.51,220600 +1734102000,532.52,532.64,531.01,532.06,152028 +1734102900,532.06,532.13,530.53,530.63,152161 +1734103800,530.66,531.24,528.74,529.23,160593 +1734104700,529.18,529.99,527.8,527.81,159178 +1734105600,527.83,528.25,527.301,527.51,193418 +1734106500,527.56,529,527.55,528.08,156804 +1734107400,528.1,529.5,528.1,528.41,127776 +1734108300,528.39,528.63,527.5,528.13,68547 +1734109200,528.09,529.13,528,528.55,50059 +1734110100,528.53,528.931,527.93,528.03,40044 +1734111000,528.04,528.17,527.64,527.94,40977 +1734111900,527.96,528.7,527.71,527.77,47634 +1734112800,527.73,528.77,527.69,528.63,56739 +1734113700,528.58,529.18,528.35,529.15,64913 +1734114600,529.08,529.39,528.85,529.35,57917 +1734115500,529.31,529.97,529.24,529.92,86999 +1734116400,529.91,530.2,529.58,529.87,114632 +1734117300,529.86,530.74,529.86,530.7,63178 +1734118200,530.73,530.91,530.49,530.62,113675 +1734119100,530.63,530.73,530.47,530.56,100481 +1734120000,530.59,530.75,530.5,530.58,94587 +1734120900,530.6,530.88,529.96,530.83,125205 +1734121800,530.8,531.135,530.44,530.47,149616 +1734122700,530.47,530.84,530.29,530.5,204400 +1734359400,533.07,534.38,533,533.43,408727 +1734360300,533.52,534.85,533.34,534.83,203891 +1734361200,534.85,535.34,534.7,534.89,167692 +1734362100,534.94,535.4,533.79,535.37,143407 +1734363000,535.41,536.07,535.1,535.55,143246 +1734363900,535.54,535.72,535.1,535.27,77250 +1734364800,535.27,536.35,535.27,536.11,100041 +1734365700,536.09,536.64,535.95,536.35,67798 +1734366600,536.36,536.54,535.58,535.73,57238 +1734367500,535.74,536.85,535.58,536.85,73081 +1734368400,536.8,536.95,536.39,536.63,57595 +1734369300,536.65,536.97,536.6,536.95,70266 +1734370200,536.95,537.49,536.93,537.32,93335 +1734371100,537.31,537.57,537,537.555,78765 +1734372000,537.56,537.97,537.41,537.88,121603 +1734372900,537.88,538.5,537.88,538.41,104437 +1734373800,538.41,538.45,538.12,538.38,61095 +1734374700,538.4,538.52,538.13,538.31,75030 +1734375600,538.29,538.63,538.01,538.63,54004 +1734376500,538.64,538.88,538.5,538.56,84178 +1734377400,538.54,538.85,538.36,538.62,62144 +1734378300,538.62,538.88,538.46,538.48,90104 +1734379200,538.48,539.12,538.48,538.76,97247 +1734380100,538.77,539.14,538.76,538.99,97972 +1734381000,539,539,538.5,538.66,111511 +1734381900,538.62,538.62,537.82,538.19,504992 +1734445800,536.37,537.05,535.02,536.91,503417 +1734446700,536.91,537.1,535.61,535.64,171337 +1734447600,535.64,535.89,534.6,534.93,255536 +1734448500,534.92,535.07,534.13,534.21,191845 +1734449400,534.2,535.42,534.18,535.39,129687 +1734450300,535.39,535.82,535.12,535.66,99849 +1734451200,535.6,536.78,535.03,536.74,240828 +1734452100,536.69,536.75,536.01,536.45,110668 +1734453000,536.42,537.48,536.29,537.34,143548 +1734453900,537.34,537.41,536.22,536.415,197119 +1734454800,536.44,536.45,535.38,536.11,143511 +1734455700,536.13,536.42,535.65,536.39,134659 +1734456600,536.4,536.73,535.99,536.66,106843 +1734457500,536.67,536.81,536.2,536.4,83448 +1734458400,536.39,536.57,535.95,536.41,97707 +1734459300,536.41,536.46,535.67,535.85,148823 +1734460200,535.84,536.24,535.72,536.1,149631 +1734461100,536.1,536.15,535.53,535.62,75831 +1734462000,535.61,535.63,535.16,535.42,81976 +1734462900,535.43,535.57,534.93,535.12,76302 +1734463800,535.14,535.34,534.69,535.29,90048 +1734464700,535.26,535.29,534.75,535.04,85803 +1734465600,534.98,535.21,534.72,535.08,79432 +1734466500,535.11,535.19,534.37,534.75,122797 +1734467400,534.78,535.7,534.58,535.64,165098 +1734468300,535.61,536.21,535.25,535.86,399656 +1734532200,535.15,535.65,533.47,535,255220 +1734533100,534.99,535.57,534.35,535.3,119480 +1734534000,535.37,535.9,535,535.87,107784 +1734534900,535.89,536,535.4,535.93,60070 +1734535800,535.97,536.4,535.59,536.4,67332 +1734536700,536.38,536.87,536.11,536.11,64148 +1734537600,536.11,536.61,535.52,535.61,88514 +1734538500,535.63,535.92,534.5,535.905,86500 +1734539400,535.94,536.16,535.73,536.16,71276 +1734540300,536.14,536.3,535.68,535.82,99038 +1734541200,535.73,536.1,535.5,535.64,54571 +1734542100,535.65,536.2,535.5,535.68,45449 +1734543000,535.67,536,535.13,535.38,43481 +1734543900,535.37,535.76,535.35,535.69,25486 +1734544800,535.68,535.97,535.5,535.69,43764 +1734545700,535.68,535.95,535.44,535.47,39449 +1734546600,535.47,535.81,535.07,535.14,48917 +1734547500,535.16,535.79,535.09,535.46,51966 +1734548400,535.46,535.46,530.7,531.46,415978 +1734549300,531.43,532.54,530.29,530.43,323753 +1734550200,530.4,531.85,529.36,529.71,351494 +1734551100,529.68,529.76,526.35,526.61,430952 +1734552000,526.6,527.07,523.75,524.61,629281 +1734552900,524.59,525.36,521.71,521.94,560522 +1734553800,521.94,523.06,515.44,515.73,1030566 +1734554700,515.73,521.21,515.01,516.51,1631780 +1734618600,521.19,521.75,518.67,519.18,670887 +1734619500,519.19,520.6,518.29,518.91,300264 +1734620400,518.85,520.21,517.29,520.04,349795 +1734621300,520.04,520.05,516.84,516.9,240414 +1734622200,516.88,518.27,516.12,518,411990 +1734623100,518,518.98,517,518.329,201387 +1734624000,518.2,518.28,516.07,516.48,222697 +1734624900,516.52,519.78,516.52,519.44,238062 +1734625800,519.39,520.07,518.4,519.15,176638 +1734626700,519.11,519.61,518.09,518.56,125502 +1734627600,518.46,518.71,517.58,517.6,116977 +1734628500,517.59,517.79,515.63,515.97,203017 +1734629400,516.02,516.53,515.45,515.96,211095 +1734630300,515.99,517.6,515.4,517.54,245470 +1734631200,517.5,517.5,515.57,517.37,196880 +1734632100,517.42,517.98,516.53,517.79,148326 +1734633000,517.7,518.26,517.29,517.76,107019 +1734633900,517.72,519.48,517.56,519.46,131074 +1734634800,519.43,519.48,517.32,517.44,215252 +1734635700,517.41,517.7,516.81,517.13,96198 +1734636600,517.14,517.19,516.2,516.59,98641 +1734637500,516.6,517.11,516.17,516.18,82777 +1734638400,516.27,516.56,515.55,516.24,108820 +1734639300,516.28,517.83,516.21,516.79,219697 +1734640200,516.82,517.27,514.59,516.15,314565 +1734641100,516.17,516.35,513.84,514.14,766101 +1734705000,510.44,512.82,509.81,511.77,546214 +1734705900,511.76,512.26,509.29,510.94,283295 +1734706800,511,513.73,510.98,513.61,285831 +1734707700,513.62,516.55,513.24,516.48,292273 +1734708600,516.45,518.43,516.43,518.23,350245 +1734709500,518.23,518.77,517.27,517.84,126456 +1734710400,517.875,520.54,517.64,520.54,209239 +1734711300,520.51,521.67,520.18,521.45,121086 +1734712200,521.46,524.28,521.38,524.2,250060 +1734713100,524.13,524.14,522.27,523.42,248341 +1734714000,523.47,524.17,522.89,523.85,118313 +1734714900,523.79,524.83,523.63,524.8,150634 +1734715800,524.79,524.82,523,524.1,125256 +1734716700,524.05,524.47,523.49,523.49,85725 +1734717600,523.53,523.78,522.67,522.8,159040 +1734718500,522.83,522.93,521.33,521.39,301313 +1734719400,521.41,522.27,521.27,521.5,198223 +1734720300,521.48,522.52,520.97,521.33,172031 +1734721200,521.26,521.63,520.83,521.37,166155 +1734722100,521.41,522.51,521.22,522.49,170932 +1734723000,522.43,523.37,522.35,522.69,154347 +1734723900,522.69,522.89,521.83,522.06,167619 +1734724800,522.09,522.37,521.45,521.49,211953 +1734725700,521.49,521.74,520.8,520.93,169908 +1734726600,520.94,521.16,518.84,519.93,344240 +1734727500,519.91,520.97,517.67,518.82,1033304 +1734964200,519.55,520.8,519.23,519.5,337280 +1734965100,519.43,520.35,517.95,519.82,270888 +1734966000,519.79,520.09,516.14,517.75,182874 +1734966900,517.78,518.73,517.19,517.72,116746 +1734967800,517.72,518.98,517.27,517.93,115632 +1734968700,517.86,518.91,517.56,518.21,81107 +1734969600,518.12,519.54,518.05,519.28,80595 +1734970500,519.3,520.02,519.18,519.88,49184 +1734971400,519.92,521.06,519.18,520.92,89194 +1734972300,521.02,521.42,520.68,521.37,130258 +1734973200,521.35,522.11,520.75,520.8,96999 +1734974100,520.8,521.2,520.15,520.8,88424 +1734975000,520.825,521.47,520.55,521.43,58531 +1734975900,521.47,521.89,521.29,521.34,74210 +1734976800,521.34,522.29,521.14,521.88,76950 +1734977700,522,522.17,521.42,521.94,90063 +1734978600,521.93,522.76,521.92,522.41,103124 +1734979500,522.42,522.75,522.15,522.549,65474 +1734980400,522.5,522.96,522.46,522.96,61660 +1734981300,522.95,523.3,522.64,522.84,84284 +1734982200,522.86,522.98,522.04,522.43,92537 +1734983100,522.42,522.55,521.65,521.67,117498 +1734984000,521.62,521.8,520.7,521.7,142105 +1734984900,521.68,521.79,520.75,521.68,117649 +1734985800,521.71,522.86,521.69,522.47,102490 +1734986700,522.495,523.19,522.3,522.92,696566 +1735050600,524.83,526,524.19,525.83,190806 +1735051500,525.85,526.73,525.57,526.68,101129 +1735052400,526.67,527.58,526.58,527.24,117146 +1735053300,527.21,527.41,526.54,527.19,93999 +1735054200,527.18,528.03,527.14,527.99,108258 +1735055100,527.98,528.23,527.53,528.08,144240 +1735056000,528.08,528.5,527.86,528.43,130720 +1735056900,528.44,528.67,528.32,528.489,80193 +1735057800,528.45,528.88,528.16,528.85,72277 +1735058700,528.83,528.93,527.95,528.13,104674 +1735059600,528.199,528.88,528.03,528.88,73145 +1735060500,528.86,529.08,528.49,528.9,90300 +1735061400,528.86,528.88,527.72,528.47,118728 +1735062300,528.47,530.05,528.18,530.05,460936 +1735223400,528.3,529.5,528.2,528.96,134812 +1735224300,529,529.14,526.32,528.39,139002 +1735225200,528.37,528.96,527.7,528.05,77249 +1735226100,528.18,529.26,527.75,529.25,89678 +1735227000,529.24,529.71,528.83,528.89,56295 +1735227900,528.91,529.73,528.7,529.7,53879 +1735228800,529.68,529.91,529.35,529.8,45243 +1735229700,529.81,529.93,528.91,529.27,72575 +1735230600,529.28,530.36,529.24,530.27,78989 +1735231500,530.25,530.47,529.86,530.41,37566 +1735232400,530.44,530.84,530.3,530.8,63169 +1735233300,530.81,531.24,530.07,530.1,150881 +1735234200,530.14,530.71,530.02,530.16,60049 +1735235100,530.17,530.25,528.83,529.58,81483 +1735236000,529.61,530.24,529.55,529.72,49119 +1735236900,529.67,530.39,529.62,530.29,49037 +1735237800,530.29,530.41,529.35,529.64,65246 +1735238700,529.58,530.22,529.58,529.84,43024 +1735239600,529.8,529.95,529.31,529.6,34623 +1735240500,529.54,529.82,529.37,529.62,31921 +1735241400,529.63,530.31,529.54,530.22,60323 +1735242300,530.23,530.59,530.2,530.54,35819 +1735243200,530.49,530.86,530.17,530.17,59802 +1735244100,530.2,530.75,530.2,530.63,63464 +1735245000,530.58,530.75,530.42,530.57,87455 +1735245900,530.55,530.87,529.42,529.57,272124 +1735309800,526.06,526.45,522.32,522.35,383365 +1735310700,522.31,523.78,522.17,522.6,188551 +1735311600,522.64,522.85,519.09,519.671,319973 +1735312500,519.68,520.34,518.179,519.34,193236 +1735313400,519.27,520.12,518.03,519.88,138958 +1735314300,519.85,520.74,519.34,520.25,129035 +1735315200,520.24,520.38,518.8,518.88,105320 +1735316100,519.02,521.44,519,521.36,129510 +1735317000,521.35,521.49,519.81,519.85,193257 +1735317900,519.87,520.27,518.46,519.08,216964 +1735318800,519.07,519.46,518.2,518.43,101662 +1735319700,518.43,519.06,517.85,518.69,146172 +1735320600,518.68,519.63,517.93,518.99,166205 +1735321500,518.98,519.72,518.45,519.58,83210 +1735322400,519.56,520.38,519.2,519.85,93144 +1735323300,519.91,520.36,519.65,519.94,81652 +1735324200,519.92,520.89,519.72,520.87,87776 +1735325100,520.87,522.02,520.51,521.8,155817 +1735326000,521.75,522.19,521.38,521.61,109022 +1735326900,521.61,521.96,520.96,521.17,102725 +1735327800,521.17,522.31,521.05,522.14,130744 +1735328700,522.17,522.86,521.98,522.62,104880 +1735329600,522.61,522.61,520.81,521.05,141002 +1735330500,521.04,521.43,520.75,521.25,88426 +1735331400,521.26,521.31,520.26,520.39,125898 +1735332300,520.42,522.81,520.28,522.58,751585 +1735569000,515.51,515.65,513.16,513.76,504591 +1735569900,513.71,514.49,512.54,512.64,210622 +1735570800,512.64,514.22,511.85,514.11,226636 +1735571700,514.09,514.11,512.07,512.46,115245 +1735572600,512.49,514.89,512.38,514.7,126483 +1735573500,514.66,515.42,513.1,514.73,119656 +1735574400,514.74,514.91,513.99,514.59,115922 +1735575300,514.54,515.95,514.5,515.36,107777 +1735576200,515.31,516.9,515.28,516.79,94500 +1735577100,516.76,517,515.68,516.83,122478 +1735578000,516.8,517.6,516.48,517.15,121532 +1735578900,517.13,518.18,517.03,518.09,97607 +1735579800,518.1,518.7,517.88,518.63,117199 +1735580700,518.61,519.3,517.5,518.93,227027 +1735581600,518.95,519.22,517.84,519.03,139256 +1735582500,519.09,519.36,517.4,518.25,132733 +1735583400,518.23,519.14,518.05,518.91,193367 +1735584300,518.94,519.28,518.48,518.7,88963 +1735585200,518.7,518.85,517.4,517.75,156157 +1735586100,517.79,518.18,517.14,517.89,157514 +1735587000,517.88,518.57,517.84,518.03,126816 +1735587900,518.01,518.69,518,518.38,76628 +1735588800,518.4,518.55,517.73,518.36,151128 +1735589700,518.42,518.76,516.9,516.92,182726 +1735590600,516.97,517.5,516.69,516.96,169600 +1735591500,517.04,517.71,515.48,515.55,828431 +1735655400,516.9,517.65,514.8,515.54,195640 +1735656300,515.51,516.8,515.2,516.32,132007 +1735657200,516.34,516.94,513.99,515.25,132859 +1735658100,515.175,517.16,514.78,515.91,159661 +1735659000,515.95,516.58,514.98,515.03,115488 +1735659900,515.15,515.79,514.74,515.13,56312 +1735660800,515.11,515.17,513.52,514.21,128066 +1735661700,514.2,514.27,512.94,513.15,91377 +1735662600,513.14,514.01,512.85,513.89,85795 +1735663500,513.84,514.65,513.57,513.85,89828 +1735664400,513.83,514.21,513.17,513.53,54184 +1735665300,513.59,514.08,512.07,512.26,81012 +1735666200,512.2,512.42,510.95,511.37,139671 +1735667100,511.37,513.55,511.15,513.47,107494 +1735668000,513.44,514,512.6,512.67,114153 +1735668900,512.68,513.14,511.01,511.18,108801 +1735669800,511.16,511.95,510.85,511.65,109717 +1735670700,511.6,512.29,511.15,511.2,55804 +1735671600,511.18,512.5,510.43,512.38,173054 +1735672500,512.36,512.44,510.68,510.69,126611 +1735673400,510.72,511.32,510.27,510.99,200248 +1735674300,510.98,512.35,510.75,512.35,187380 +1735675200,512.33,512.78,511.05,511.27,185937 +1735676100,511.26,513.33,511.04,513.28,136483 +1735677000,513.27,513.45,511.99,512.31,144056 +1735677900,512.32,513.02,510.45,511.19,1037833 +1735828200,514.31,514.92,510.02,511.21,352401 +1735829100,511.3,515.8,511,515.42,350935 +1735830000,515.44,516.62,514.95,516.16,192281 +1735830900,516.2,516.4,512.17,513.02,290719 +1735831800,512.89,513.205,511.11,511.86,221271 +1735832700,511.8,513.95,511.19,512.67,149938 +1735833600,512.76,512.93,510.51,511.97,225027 +1735834500,511.96,513.25,511.49,513.02,87604 +1735835400,513.02,513.85,512.5,513.16,110084 +1735836300,513.11,514.58,513,513.59,111621 +1735837200,513.61,514.24,512.79,513.88,151570 +1735838100,513.83,513.88,509.52,509.74,191053 +1735839000,509.71,509.71,506.64,507.18,440024 +1735839900,507.36,508.3,505.71,507.93,324112 +1735840800,507.92,508.23,505.99,506.82,220188 +1735841700,506.94,507.85,506.14,507.69,115325 +1735842600,507.6,507.71,505.96,507.6,175704 +1735843500,507.51,507.61,505.83,507.27,164042 +1735844400,507.25,508.58,506.75,507.64,96272 +1735845300,507.75,509.05,507.52,508.76,114498 +1735846200,508.75,508.83,507.72,508.22,98717 +1735847100,508.29,509.54,507.48,507.64,171526 +1735848000,507.7,510.34,507.67,510.07,147380 +1735848900,510,510.2,509.41,509.83,99318 +1735849800,509.86,510.76,508.99,509.4,208432 +1735850700,509.42,510.59,509.31,510.17,408544 +1735914600,513.35,516.52,512.97,516.36,259210 +1735915500,516.37,516.58,513.63,515.33,267510 +1735916400,515.49,516.74,514.34,514.6,263871 +1735917300,514.69,515.04,512.53,514.35,194484 +1735918200,514.29,515.8,513.43,515.33,131732 +1735919100,515.31,515.63,514.5,515.27,82160 +1735920000,515.29,516.14,514.35,514.98,105008 +1735920900,514.98,516.46,514.74,516.44,94424 +1735921800,516.44,517.69,516.35,517.55,151722 +1735922700,517.53,517.98,517.24,517.34,96314 +1735923600,517.34,517.87,517.05,517.05,75227 +1735924500,517.11,517.66,516.83,516.99,48657 +1735925400,517.01,517.34,516.84,517.08,35589 +1735926300,517.12,517.59,516.87,517.48,52702 +1735927200,517.46,517.63,517.02,517.58,46083 +1735928100,517.56,518.29,517.48,518.28,82609 +1735929000,518.29,518.88,518.05,518.84,93451 +1735929900,518.86,518.93,518.21,518.44,128008 +1735930800,518.41,519.19,518.16,519.07,98050 +1735931700,519.11,519.32,518.86,519.13,87164 +1735932600,519.13,519.66,519.03,519.38,78122 +1735933500,519.38,519.5,518.93,519.07,56462 +1735934400,519.07,519.07,518.4,518.89,66872 +1735935300,518.9,518.94,518.49,518.84,60626 +1735936200,518.81,518.85,518.27,518.4,130275 +1735937100,518.37,519.01,517.71,518.58,876515 +1736173800,524.02,526.24,523.76,525.25,443527 +1736174700,525.34,526.75,525.26,526,233018 +1736175600,526.08,526.93,525.15,526.8,154250 +1736176500,526.85,527.67,526.39,527.45,203984 +1736177400,527.45,527.54,526.69,527.28,97205 +1736178300,527.29,527.8,527.08,527.3,131589 +1736179200,527.36,527.9,527.12,527.58,83061 +1736180100,527.54,527.79,526.955,527.72,79643 +1736181000,527.71,527.76,527,527.1,59758 +1736181900,527.125,527.18,526.66,526.96,53600 +1736182800,526.9,527.25,526.39,526.569,72197 +1736183700,526.58,526.72,525.97,526.25,62202 +1736184600,526.25,526.5,525.04,525.32,128127 +1736185500,525.33,525.75,524.89,525.52,118481 +1736186400,525.49,525.52,524.21,525.16,204378 +1736187300,525.14,525.41,524.52,525.29,123774 +1736188200,525.27,525.37,524.28,524.43,149402 +1736189100,524.47,524.58,523.29,523.38,188743 +1736190000,523.45,523.62,522.69,523.45,224194 +1736190900,523.44,523.81,523.26,523.49,129297 +1736191800,523.5,523.63,522.97,523.44,95234 +1736192700,523.5,523.73,522.27,522.34,147287 +1736193600,522.29,523.29,522.03,523.07,154197 +1736194500,523.04,524.02,522.91,523.93,139598 +1736195400,523.91,524.42,523.58,523.75,275471 +1736196300,523.77,524.66,522.63,524.5,814002 +1736260200,525.59,525.99,523.3,524.99,279375 +1736261100,525,525.68,523.48,523.6,173109 +1736262000,523.61,523.61,519.8,520.53,373074 +1736262900,520.47,521.84,519.2,520.41,286881 +1736263800,520.37,520.56,516.67,517.46,311240 +1736264700,517.38,519.82,516.14,519.76,302625 +1736265600,519.76,519.96,518.41,518.95,181683 +1736266500,518.95,520.32,518.57,519.99,196050 +1736267400,519.85,520.03,518.02,518.7,197290 +1736268300,518.76,519.25,516.82,517.04,136492 +1736269200,517.08,517.86,516.8,517.8,127808 +1736270100,517.68,517.98,516.44,516.83,106054 +1736271000,516.85,517.73,516.45,516.62,84239 +1736271900,516.67,517.34,515.87,517.28,113184 +1736272800,517.27,518.41,517.16,518.36,96418 +1736273700,518.43,519.03,518.07,518.8,98611 +1736274600,518.78,518.78,517.08,517.3,65491 +1736275500,517.33,517.46,516.88,517.15,71472 +1736276400,517.1,518,517.06,517.64,106784 +1736277300,517.64,517.67,516.97,517.57,123740 +1736278200,517.54,517.63,516.29,517.1,167940 +1736279100,517.08,517.3,516.42,516.59,128313 +1736280000,516.61,516.72,515.18,515.38,161661 +1736280900,515.41,515.65,514.38,514.44,177905 +1736281800,514.43,515.15,513.28,514.24,278345 +1736282700,514.29,515.5,514.03,515.1,548759 +1736346600,515.08,515.78,513.53,515.08,236173 +1736347500,515.07,515.74,513.43,514.8,206537 +1736348400,514.7,516.29,512.28,512.31,227098 +1736349300,512.42,514.36,512.1,513.47,178667 +1736350200,513.475,515.4,513.21,513.92,81446 +1736351100,514,515.26,513.48,515.15,73801 +1736352000,515.1,515.26,513.41,514.61,59681 +1736352900,514.64,515.45,514.16,514.6,51220 +1736353800,514.61,516.6,514.58,516.37,113237 +1736354700,516.4,516.49,515.42,515.84,57388 +1736355600,515.72,515.79,513.36,513.55,97111 +1736356500,513.61,513.83,510.84,511.13,158783 +1736357400,511.16,512.51,510.57,512.44,154401 +1736358300,512.45,513.39,511.93,513,78889 +1736359200,513,514.99,512.93,514.62,129610 +1736360100,514.66,516.28,514.65,515.79,136168 +1736361000,515.78,515.87,515.12,515.61,67223 +1736361900,515.56,515.56,513.34,514.36,144114 +1736362800,514.42,516.05,513.46,514.44,152896 +1736363700,514.49,516.91,514.48,516.61,99636 +1736364600,516.5,516.5,514.23,514.67,122558 +1736365500,514.5,515.1,514.3,514.73,86707 +1736366400,514.76,515.12,513.85,513.94,89772 +1736367300,513.94,515.22,513.94,515.01,85668 +1736368200,514.99,515.17,514.07,514.89,139415 +1736369100,514.86,515.68,514.61,515.31,417114 +1736519400,511.51,511.57,508.51,509.79,566577 +1736520300,509.71,510.18,507.15,508.29,352838 +1736521200,508.26,508.26,503.92,504.69,472955 +1736522100,504.62,507.71,504.62,507.66,321006 +1736523000,507.64,508.95,507.06,508.16,306974 +1736523900,508.18,509.85,506.55,506.68,277421 +1736524800,506.71,506.97,505.27,505.27,202593 +1736525700,505.32,506.31,505.13,505.46,158685 +1736526600,505.47,506.21,504.23,506.18,160706 +1736527500,506.17,506.54,504.44,504.52,151926 +1736528400,504.56,504.89,504.2,504.86,155172 +1736529300,504.83,505.97,504.56,505.88,155621 +1736530200,505.8,507.34,505.79,507.21,127452 +1736531100,507.15,507.85,506.72,507.77,104202 +1736532000,507.71,508.86,507.07,508.545,106591 +1736532900,508.63,510.1,507.96,509.52,154938 +1736533800,509.53,510.18,509,509.76,101522 +1736534700,509.79,511.09,509.44,510.94,211763 +1736535600,510.93,511.02,508.1,508.6,227320 +1736536500,508.65,509.48,507.98,509.16,124509 +1736537400,509.14,509.19,508.29,508.55,63755 +1736538300,508.51,509.34,507.93,508.99,95113 +1736539200,508.95,509.27,507.58,507.67,112172 +1736540100,507.71,507.95,506.89,507.13,124447 +1736541000,507.11,507.76,506.44,507.16,167694 +1736541900,507.2,507.95,506.6,507.215,480246 +1736778600,501.2,501.69,499.705,501.64,488078 +1736779500,501.58,503.06,500.6,502.14,208241 +1736780400,502.14,503.41,501.36,501.4,131367 +1736781300,501.44,502.4,500.02,500.05,129655 +1736782200,500.1,503.58,500.1,503.42,157503 +1736783100,503.43,503.97,501.95,502.02,134075 +1736784000,502.05,502.45,500.9,501.29,91694 +1736784900,501.26,501.56,500.76,501,82612 +1736785800,501,502.69,500.9,502.45,85494 +1736786700,502.44,502.44,500.31,500.53,96056 +1736787600,500.52,502.35,500.06,502.3,147277 +1736788500,502.3,503.52,502.13,503.17,125242 +1736789400,503.16,503.58,502.46,502.6,108820 +1736790300,502.57,504.3,502.47,504.18,142671 +1736791200,504.18,504.44,503.72,504.24,88847 +1736792100,504.245,504.27,503.4,504.23,95570 +1736793000,504.23,504.62,503.57,503.69,97541 +1736793900,503.64,504.75,503.6,504.26,143446 +1736794800,504.22,504.48,503.22,503.24,78095 +1736795700,503.23,504.31,502.91,504.26,80280 +1736796600,504.25,505.07,503.78,504.85,83336 +1736797500,504.77,504.88,503.7,504.58,77355 +1736798400,504.48,504.61,504.05,504.25,107120 +1736799300,504.22,504.99,503.82,504.07,84199 +1736800200,504.05,504.57,503.84,504.28,91035 +1736801100,504.25,506.02,504.21,505.6,313835 +1736865000,508.74,510.15,507.51,509.72,408191 +1736865900,509.74,509.82,506.25,506.6,185287 +1736866800,506.61,509.53,506.29,508.86,225934 +1736867700,508.94,509.65,507.26,507.34,86660 +1736868600,507.5,507.67,505.79,507.38,133642 +1736869500,507.34,507.35,505.46,505.49,117364 +1736870400,505.49,505.59,504.01,504.77,158256 +1736871300,504.73,505.96,504.4,504.72,96348 +1736872200,504.68,505.25,503.24,503.35,94897 +1736873100,503.43,503.78,502.7,502.82,113256 +1736874000,502.75,503.94,502.42,503.51,112002 +1736874900,503.5,504.06,502.88,503.54,72798 +1736875800,503.46,504.03,502.03,503.89,88129 +1736876700,503.86,504.23,503.31,503.76,89257 +1736877600,503.71,504.49,503.58,504.22,56863 +1736878500,504.13,505.7,503.95,505.51,104253 +1736879400,505.52,506.62,505.265,506.44,102030 +1736880300,506.4,507.2,506.29,506.93,184561 +1736881200,506.88,507.21,506.35,506.73,88315 +1736882100,506.72,507.28,506.52,506.55,68953 +1736883000,506.55,507.13,506.39,506.59,50251 +1736883900,506.58,506.58,503.56,503.69,107258 +1736884800,503.6,503.99,501.59,501.97,288773 +1736885700,501.95,503.11,501.95,503.04,172642 +1736886600,503.12,503.51,502.15,502.9,122978 +1736887500,502.92,505.16,502.92,505.04,534888 +1736951400,513.03,514.34,511.48,514.12,500554 +1736952300,514.1,515.25,513.87,514.84,321515 +1736953200,514.87,516.33,514.87,515.64,295083 +1736954100,515.67,516.73,515.52,516.34,211207 +1736955000,516.34,516.52,515.33,515.71,216024 +1736955900,515.71,515.97,514.64,514.64,122361 +1736956800,514.65,515.84,514.65,515.51,132388 +1736957700,515.49,515.82,514.73,514.94,62673 +1736958600,514.91,514.93,513.45,513.45,151015 +1736959500,513.5,513.88,512.95,513.47,91128 +1736960400,513.54,514.71,513.31,514.49,99199 +1736961300,514.53,514.86,514.08,514.81,65005 +1736962200,514.79,515.67,514.79,515.54,73857 +1736963100,515.57,515.72,514.66,514.68,72972 +1736964000,514.79,515.71,514.79,515.51,45398 +1736964900,515.51,516.27,515.5,516.24,112749 +1736965800,516.24,516.47,515.77,516.15,110820 +1736966700,516.17,516.3,515.88,516.08,29776 +1736967600,516.13,516.63,516.05,516.595,58570 +1736968500,516.57,517.05,516.24,516.97,85751 +1736969400,516.99,517.42,516.79,516.84,97955 +1736970300,516.9,517.11,516.64,517.02,91977 +1736971200,517.03,517.49,516.91,517.47,167220 +1736972100,517.46,517.85,517.34,517.55,110026 +1736973000,517.54,517.69,516.92,517.22,194854 +1736973900,517.21,517.42,516.46,516.55,465670 +1737037800,518.99,519.04,516.84,517.03,271366 +1737038700,517.18,517.18,515.99,516.15,184470 +1737039600,516.01,517.35,515.2,515.9,202459 +1737040500,515.75,517.11,515.68,516.16,140796 +1737041400,516.19,517,515.54,516.14,128805 +1737042300,516.01,517.37,515.31,517.32,109043 +1737043200,517.27,518.5,517.15,517.51,118847 +1737044100,517.59,517.86,516.44,516.92,153997 +1737045000,516.96,517.31,514.78,515.37,177078 +1737045900,515.41,516.87,515.36,516.76,97385 +1737046800,516.74,517.01,516.51,516.76,69595 +1737047700,516.73,517.37,516.03,517.33,64668 +1737048600,517.29,517.3,516.38,516.51,57445 +1737049500,516.51,516.82,516.22,516.44,40505 +1737050400,516.4,517.05,516.34,516.44,48435 +1737051300,516.47,516.54,515.29,515.43,54457 +1737052200,515.38,515.6,514.39,514.56,145610 +1737053100,514.57,514.6,513.47,514.18,145724 +1737054000,514.14,515.47,513.83,515.2,110154 +1737054900,515.3,515.66,514.55,515.44,44088 +1737055800,515.45,515.8,515.09,515.52,55518 +1737056700,515.57,516.27,515.2,516.12,63022 +1737057600,516.08,516.65,515.99,516,118872 +1737058500,515.99,516.18,514.76,515.11,117014 +1737059400,515.08,515.52,514.68,515.26,114813 +1737060300,515.3,515.31,512.95,513.09,389182 +1737124200,522.91,523.04,519.21,519.72,651867 +1737125100,519.73,520.95,519.11,519.6,204000 +1737126000,519.53,521.32,519.53,520.72,222301 +1737126900,520.79,521,518.92,520.07,149544 +1737127800,520.1,521.18,519.8,520.64,137056 +1737128700,520.64,521.68,520.32,521.6,96136 +1737129600,521.6,521.76,521.06,521.58,79733 +1737130500,521.58,522.615,521.26,522.42,115829 +1737131400,522.46,522.57,521.39,521.79,119127 +1737132300,521.76,521.825,521.16,521.34,61896 +1737133200,521.3,521.85,520.8,521.8,94518 +1737134100,521.84,522.36,521.61,522.3,93187 +1737135000,522.32,522.4,521.83,522.09,140208 +1737135900,522.05,522.44,521.93,522.33,154685 +1737136800,522.35,523.15,522.06,523.11,239807 +1737137700,523.09,523.46,522.96,523,223010 +1737138600,522.98,523.14,522.4,522.55,170343 +1737139500,522.58,522.84,522,522.45,148990 +1737140400,522.44,522.65,521.97,522.47,183802 +1737141300,522.46,522.78,522.035,522.45,206593 +1737142200,522.45,522.74,522.3,522.51,170300 +1737143100,522.52,522.73,521.99,522.24,172020 +1737144000,522.23,522.36,521.43,521.83,171711 +1737144900,521.85,522.25,521.71,521.74,135166 +1737145800,521.76,522.36,521.75,522.25,128845 +1737146700,522.22,522.65,521.26,521.74,574514 +1737469800,524.55,524.69,521.61,522.31,238564 +1737470700,522.3,523.68,521.19,522.59,201648 +1737471600,522.58,522.69,520.19,520.34,173262 +1737472500,520.42,522.85,520.06,522.84,111697 +1737473400,522.78,523.05,521.89,522.69,78344 +1737474300,522.7,522.89,521.55,522.65,60749 +1737475200,522.6,523.19,521.73,523.15,76570 +1737476100,523.17,523.17,522.31,522.58,40365 +1737477000,522.58,523.02,522,522.06,46005 +1737477900,522.09,523.79,522.04,523.65,79368 +1737478800,523.64,523.74,523.2,523.59,58738 +1737479700,523.62,524.32,523.06,524.16,58898 +1737480600,524.17,524.71,524.13,524.63,76364 +1737481500,524.61,525.29,524.54,525.25,125137 +1737482400,525.23,525.65,524.74,525.6,152042 +1737483300,525.6,525.97,525.36,525.51,65356 +1737484200,525.52,525.78,525.25,525.45,64241 +1737485100,525.45,525.66,525.15,525.54,47957 +1737486000,525.52,525.81,525.32,525.38,42320 +1737486900,525.38,525.39,524.56,525.25,97860 +1737487800,525.26,525.28,524.49,524.62,63953 +1737488700,524.64,524.91,524.22,524.88,70503 +1737489600,524.88,525,524.63,524.91,63875 +1737490500,524.89,525.41,524.71,525.35,84667 +1737491400,525.35,525.625,524.68,524.76,134289 +1737492300,524.79,525.1,524.25,524.7,260388 +1737556200,529.57,531.18,529.26,530.61,830331 +1737557100,530.6,532.22,530.4,531.89,248062 +1737558000,531.88,532.45,530.97,532.25,187039 +1737558900,532.22,532.4,531.53,531.85,121775 +1737559800,531.87,532.57,531.69,532.47,78817 +1737560700,532.47,532.54,531.43,531.46,135156 +1737561600,531.46,532.28,531.32,531.68,128690 +1737562500,531.75,532.84,531.69,532.82,108608 +1737563400,532.82,533.22,532.67,533.16,144560 +1737564300,533.17,533.46,532.98,533.33,219310 +1737565200,533.36,533.83,533.06,533.1,167838 +1737566100,533.11,533.39,533.11,533.22,114503 +1737567000,533.22,533.36,532.745,532.76,108460 +1737567900,532.76,533.26,532.72,532.96,77747 +1737568800,532.95,533.06,532.46,532.49,79340 +1737569700,532.5,532.58,531.84,531.99,88357 +1737570600,531.99,532.64,531.93,532.6,68625 +1737571500,532.61,532.79,532.09,532.23,72186 +1737572400,532.22,532.46,532.02,532.38,39762 +1737573300,532.4,532.67,532.01,532.04,46627 +1737574200,532.05,532.08,531.75,531.92,52089 +1737575100,531.92,532.57,531.91,532.55,49233 +1737576000,532.53,532.56,531.91,532.16,108234 +1737576900,532.16,532.24,531.91,531.93,73620 +1737577800,531.94,532.24,531.6,531.84,122683 +1737578700,531.86,532.25,531.12,531.51,383981 +1737642600,529.04,529.7,528.45,529.64,234473 +1737643500,529.64,529.69,528.75,529.17,109564 +1737644400,529.21,529.38,528.53,529.35,75932 +1737645300,529.32,529.49,528.83,529.29,57423 +1737646200,529.3,530.16,529.09,529.78,96322 +1737647100,529.81,530.28,529.75,530.05,54943 +1737648000,530.06,530.41,529.22,530.26,115107 +1737648900,530.22,530.45,529.59,530.44,88881 +1737649800,530.4,530.75,530.07,530.57,88964 +1737650700,530.58,531,530.09,530.41,76811 +1737651600,530.38,530.38,529.79,530.2,42800 +1737652500,530.18,530.37,529.84,529.9,31904 +1737653400,529.89,529.93,529.3,529.66,64204 +1737654300,529.64,530.22,529.59,530.16,61368 +1737655200,530.18,530.58,530.04,530.56,56347 +1737656100,530.58,531.08,530.58,530.66,61309 +1737657000,530.7,531.3,530.56,530.79,77531 +1737657900,530.78,530.945,530.47,530.61,45205 +1737658800,530.57,530.69,529.89,529.97,69858 +1737659700,529.97,530.53,529.87,530.34,75643 +1737660600,530.37,530.79,530.37,530.6,65737 +1737661500,530.61,530.75,530.4,530.58,43622 +1737662400,530.55,530.99,530.33,530.92,47637 +1737663300,530.9,531.17,530.76,530.98,71358 +1737664200,530.93,531.16,530.68,530.74,136883 +1737665100,530.72,532.75,530.72,532.73,630154 +1737729000,533.02,533.16,531.9,532.57,243850 +1737729900,532.61,533.79,532.6,533.31,145441 +1737730800,533.36,533.59,532.2,532.31,117055 +1737731700,532.34,532.35,531.64,531.75,92387 +1737732600,531.77,532.36,531.41,531.83,121197 +1737733500,531.78,532.16,531.57,531.59,61595 +1737734400,531.57,532.09,531.21,531.83,86923 +1737735300,531.789,532.275,531.56,532.25,60265 +1737736200,532.23,532.64,532.06,532.58,44074 +1737737100,532.57,532.75,531.32,531.49,98120 +1737738000,531.49,531.83,531.24,531.65,60976 +1737738900,531.6,532.1,531.17,531.37,71959 +1737739800,531.32,531.6,531.16,531.31,63918 +1737740700,531.33,531.5,530.25,530.515,149102 +1737741600,530.45,530.76,529.73,530.19,109825 +1737742500,530.24,530.65,530.2,530.32,79618 +1737743400,530.26,530.61,529.63,529.64,75733 +1737744300,529.64,529.91,528.56,528.73,138260 +1737745200,528.71,529.25,528.15,528.44,101634 +1737746100,528.46,529.14,528.24,528.74,93292 +1737747000,528.71,529.02,528.64,528.75,56696 +1737747900,528.74,529.38,528.68,528.71,126183 +1737748800,528.71,529.25,528.58,529.15,110167 +1737749700,529.14,529.19,528.45,528.61,89340 +1737750600,528.6,529.16,528.51,528.8,120971 +1737751500,528.75,529.9,528.75,529.65,349222 +1737988200,511,515.23,510.52,514.51,1131762 +1737989100,514.5,516.14,514.22,515.96,454886 +1737990000,515.9,515.96,514.39,514.95,299983 +1737990900,514.95,516.83,513.4,516.78,304703 +1737991800,516.73,517.999,516.37,517.4,416022 +1737992700,517.35,517.58,515.43,515.43,357753 +1737993600,515.44,515.8,513.87,514.42,193931 +1737994500,514.33,514.93,512.62,513.04,238762 +1737995400,512.87,513.72,512.43,513.21,265495 +1737996300,513.18,514.64,512.37,512.93,181777 +1737997200,513.1,514.32,512.63,513.05,125840 +1737998100,513.17,513.81,511.8,513.28,202111 +1737999000,513.33,514.02,512.65,513.15,114074 +1737999900,513.12,513.13,511.23,511.32,151539 +1738000800,511.27,512.39,511.21,511.88,157681 +1738001700,511.94,512.42,511.3,511.41,172839 +1738002600,511.4,513.03,511.34,512.67,183329 +1738003500,512.65,512.79,511.35,511.47,157228 +1738004400,511.46,512.48,511.44,511.94,147715 +1738005300,512.01,514.08,511.85,513.91,193412 +1738006200,513.85,513.86,511.8,511.86,141651 +1738007100,511.88,511.88,510.15,511.03,222343 +1738008000,511.03,512.55,510.93,511.62,131753 +1738008900,511.62,512.8,511.37,511.97,180578 +1738009800,512.07,513.42,511.95,513.41,336965 +1738010700,513.37,514.2,512.32,514.01,1014086 +1738074600,515.22,515.63,512.07,512.32,396225 +1738075500,512.4,514.95,511.78,514.83,299305 +1738076400,514.82,517.11,514.7,516.98,400314 +1738077300,516.99,519.55,516.62,519.24,285801 +1738078200,519.23,519.32,517.89,518.33,220473 +1738079100,518.25,518.96,517.48,518.91,141961 +1738080000,518.9,519.46,518.07,518.79,114674 +1738080900,518.81,519.23,517.31,517.69,127936 +1738081800,517.73,518.73,517.3,518.06,148291 +1738082700,518.18,519.35,517.59,519.33,154741 +1738083600,519.33,520.92,519.28,520.8,153884 +1738084500,520.81,521.52,520.72,521.18,153671 +1738085400,521.22,521.4,520.68,520.83,72915 +1738086300,520.86,521.34,520.55,521.02,54622 +1738087200,521.05,521.78,520.98,521.65,75858 +1738088100,521.7,521.98,521.14,521.24,59042 +1738089000,521.28,521.44,520.52,520.85,60446 +1738089900,520.81,521.24,520.54,520.95,95939 +1738090800,520.92,521.13,520.32,520.6,93992 +1738091700,520.61,521.51,520.57,521.4,142398 +1738092600,521.43,522.63,521.41,522.44,177034 +1738093500,522.43,523,522.43,522.76,165371 +1738094400,522.76,522.76,522.05,522.49,126683 +1738095300,522.5,522.95,522.42,522.82,179000 +1738096200,522.79,522.94,522.29,522.56,163133 +1738097100,522.54,522.57,521.37,521.87,673944 +1738161000,522.46,522.61,520.06,520.26,294519 +1738161900,520.31,521.27,519.97,520.55,130886 +1738162800,520.55,521.61,520.18,520.95,101340 +1738163700,520.98,521.41,519.63,520.12,79139 +1738164600,520.12,520.7,519.02,519.51,64600 +1738165500,519.43,520.75,519.1,520.23,60922 +1738166400,520.24,520.64,519.6,520.04,52828 +1738167300,520.03,520.39,519.54,519.83,53581 +1738168200,519.82,520.4,519.29,520.05,60124 +1738169100,520.05,520.31,519.32,519.66,42065 +1738170000,519.66,520.87,519.64,520.4,50472 +1738170900,520.441,521.18,520.36,520.68,43769 +1738171800,520.8,521,520.56,520.69,34624 +1738172700,520.68,520.68,519.57,519.74,93267 +1738173600,519.74,519.97,516.91,519,285977 +1738174500,518.84,519.95,518.36,519.93,60564 +1738175400,519.95,520.44,518.89,519.26,61813 +1738176300,519.235,519.91,519.12,519.22,68768 +1738177200,519.1,519.65,517.77,518.22,218425 +1738178100,518.23,518.51,517.34,517.69,100205 +1738179000,517.66,521.64,517.39,521.3,385749 +1738179900,521.27,521.92,520.28,520.96,250371 +1738180800,520.99,521.37,519.61,520.31,247405 +1738181700,520.36,522.41,519.18,522.12,243241 +1738182600,522.15,522.47,520.48,520.8,167616 +1738183500,520.82,521.34,519.4,520.9,285240 +1738247400,523.71,524.15,522.46,523.68,281600 +1738248300,523.65,526.09,523.46,524.3,276556 +1738249200,524.31,524.37,521.7,522.55,230316 +1738250100,522.5,522.64,520.69,520.9,113531 +1738251000,520.92,522.36,520.23,521.39,167403 +1738251900,521.43,522.17,519.22,519.24,191706 +1738252800,519.21,519.85,518.21,518.37,166379 +1738253700,518.38,521.37,518.37,521.29,122006 +1738254600,521.32,521.77,520.48,521.41,81533 +1738255500,521.37,523.13,521.18,522.74,100518 +1738256400,522.7,522.7,521.3,521.37,50620 +1738257300,521.36,521.53,520.27,520.68,53538 +1738258200,520.68,521.37,520.22,520.45,49692 +1738259100,520.57,521.43,520.5,521.4,24854 +1738260000,521.3,521.83,520.79,521.39,39625 +1738260900,521.44,521.88,521.03,521.35,42276 +1738261800,521.35,522.6,521.3,522.24,48649 +1738262700,522.32,522.8,522.21,522.65,90559 +1738263600,522.72,523.11,522.24,522.91,37376 +1738264500,522.93,523.06,522.63,522.8,65926 +1738265400,522.8,523,522.49,522.93,48405 +1738266300,522.93,523.99,522.85,523.97,76221 +1738267200,523.95,524.49,523.89,524.38,86916 +1738268100,524.4,524.92,524.3,524.7,101746 +1738269000,524.66,524.66,520.9,521.18,328285 +1738269900,521.08,523.87,520.7,523.16,389064 +1738333800,526.92,528.45,526.73,528.02,402412 +1738334700,528.05,529.23,527.53,529.16,208198 +1738335600,529.15,530.46,529.15,529.88,233255 +1738336500,529.9,530.14,529.31,529.89,71238 +1738337400,529.85,530.87,529.85,530.14,171072 +1738338300,530.14,531.31,529.8,530.86,96591 +1738339200,530.87,531.5,530.77,531.22,132865 +1738340100,531.22,531.33,530.22,530.36,95252 +1738341000,530.34,530.68,529.41,529.82,106428 +1738341900,529.8,530.3,529.7,530.05,63410 +1738342800,530.09,530.29,529.14,530.22,142240 +1738343700,530.22,530.8,529.76,530.8,81562 +1738344600,530.8,530.85,530.18,530.28,64176 +1738345500,530.29,530.76,530.09,530.35,50194 +1738346400,530.33,530.59,530.1,530.12,45358 +1738347300,530.12,530.265,527.81,527.91,239455 +1738348200,527.87,528.19,525.89,526.895,333024 +1738349100,526.86,527.45,525.67,526.45,192662 +1738350000,526.43,527.12,524.46,526.27,283040 +1738350900,526.18,526.65,524.8,525.59,129841 +1738351800,525.56,526.08,523.12,523.375,241226 +1738352700,523.32,524.73,522.36,524.26,332925 +1738353600,524.21,524.21,521.71,521.98,318082 +1738354500,522,522.58,521.34,521.72,223479 +1738355400,521.77,522.39,521.18,521.55,170862 +1738356300,521.55,523.73,521.55,522.3,714078 +1738593000,513.47,515.83,512.58,514.56,515879 +1738593900,514.59,514.68,512.49,513.51,302702 +1738594800,513.5,513.53,511.26,511.42,349010 +1738595700,511.42,517.03,511.05,516.67,621592 +1738596600,516.78,519.25,516.07,518.91,467863 +1738597500,518.91,519,517.585,518.46,283866 +1738598400,518.41,519.32,516.54,518.72,400262 +1738599300,518.72,519.62,517.82,518.11,198213 +1738600200,518.1,519.03,517.5,518.76,203362 +1738601100,518.78,519.42,517.21,517.56,168242 +1738602000,517.64,518.11,517.12,517.87,150900 +1738602900,517.87,519.29,517.56,517.82,191715 +1738603800,517.76,518,516.71,516.96,148140 +1738604700,516.96,518.64,516.56,517.99,350692 +1738605600,518,518.5,516.81,518.12,167365 +1738606500,518.18,518.77,517.8,518.29,160484 +1738607400,518.34,519.12,517.92,518.36,76760 +1738608300,518.41,519.69,518.39,519.59,153259 +1738609200,519.57,520.5,519.14,520.42,111896 +1738610100,520.44,520.84,520.07,520.13,95652 +1738611000,520.13,520.62,519.86,520.39,77347 +1738611900,520.39,520.72,519.86,520.07,79700 +1738612800,520.08,520.54,519.49,519.59,94036 +1738613700,519.54,520.33,519.25,519.39,126077 +1738614600,519.4,519.68,518.69,518.81,134702 +1738615500,518.81,519.11,517.94,518.15,545001 +1738679400,518.63,521,518.26,520.68,385215 +1738680300,520.67,522.3,520.19,521.94,161243 +1738681200,521.99,524.23,521.94,523.5,225862 +1738682100,523.47,524.38,523.27,523.84,94319 +1738683000,523.88,524.79,523.37,524.33,129460 +1738683900,524.36,524.45,523.41,523.67,80842 +1738684800,523.68,524.53,523.68,524.23,62186 +1738685700,524.3,524.89,523.85,524.88,49339 +1738686600,524.85,525.1,524.33,524.54,80971 +1738687500,524.43,524.6,523.69,524.19,122077 +1738688400,524.25,524.28,523.65,524.02,109182 +1738689300,523.99,524.08,521.85,521.96,174217 +1738690200,522,522.88,521.68,522.82,101110 +1738691100,522.8,523.44,522.36,523.4,51889 +1738692000,523.35,523.43,522.14,522.89,59034 +1738692900,522.85,523.75,522.85,523.68,29430 +1738693800,523.65,523.93,523.58,523.7,64043 +1738694700,523.71,523.94,523.38,523.38,32767 +1738695600,523.36,524.28,523.16,524.15,67940 +1738696500,524.23,524.76,524.07,524.28,64315 +1738697400,524.29,524.64,524.11,524.37,54126 +1738698300,524.39,524.44,523.11,523.74,145111 +1738699200,523.77,524.23,523.5,524.17,59726 +1738700100,524.15,524.24,523.57,523.62,37860 +1738701000,523.58,524.4,523.5,524.22,113442 +1738701900,524.22,524.96,523.82,524.55,440383 +1738765800,521.82,522.67,521.04,522.29,540417 +1738766700,522.31,522.73,521.38,522.1,264472 +1738767600,522.23,523.15,520.62,521.96,329749 +1738768500,521.9,522.52,520.83,522.52,141128 +1738769400,522.51,523.07,521.68,522.88,108606 +1738770300,522.92,523.05,522.25,522.78,62546 +1738771200,522.75,523.74,522.42,523.04,146756 +1738772100,523.02,523.49,522.1,523.49,156517 +1738773000,523.46,524.39,523.29,524.35,89877 +1738773900,524.36,525.81,524.14,525.61,130627 +1738774800,525.64,526.36,525.59,526.04,85730 +1738775700,526.05,526.05,525.35,525.53,79178 +1738776600,525.52,525.71,525.26,525.435,42298 +1738777500,525.47,525.815,525,525.49,94787 +1738778400,525.57,525.7,525.05,525.33,19681 +1738779300,525.36,525.6,524.71,525.11,38286 +1738780200,525.11,525.91,524.89,525.5,55855 +1738781100,525.49,525.63,525.05,525.61,36473 +1738782000,525.6,526.2,525.53,526.05,63454 +1738782900,526.05,526.09,525.71,525.78,35954 +1738783800,525.79,525.93,525.57,525.66,40213 +1738784700,525.65,525.8,525.43,525.59,44714 +1738785600,525.59,525.95,525.59,525.72,46828 +1738786500,525.74,526.61,525.74,526.4,97476 +1738787400,526.46,526.47,525.11,525.26,89873 +1738788300,525.24,527.01,525.11,526.85,261467 +1738852200,527.36,527.59,526.39,527.59,311460 +1738853100,527.58,528.4,527.25,527.65,182466 +1738854000,527.63,528.81,527.05,528.73,103134 +1738854900,528.75,529.02,527.5,527.69,135901 +1738855800,527.68,528.73,526.9,527.3,142132 +1738856700,527.33,527.39,526.44,527.18,130374 +1738857600,527.2,528.08,527.13,528.02,75709 +1738858500,528.03,528.2,527.73,527.87,59258 +1738859400,527.9,527.91,527.05,527.12,86310 +1738860300,527.13,527.54,526.77,527.12,79904 +1738861200,527.18,527.37,526.61,527.05,59558 +1738862100,527.05,528.03,526.99,527.44,55497 +1738863000,527.45,527.79,527.11,527.77,37623 +1738863900,527.78,528.57,527.69,528.23,58927 +1738864800,528.25,528.62,527.9,528.24,67061 +1738865700,528.28,528.72,527.94,528.58,80102 +1738866600,528.6,528.84,528.13,528.54,47782 +1738867500,528.51,528.6,528.17,528.27,21755 +1738868400,528.21,528.56,528.05,528.36,33303 +1738869300,528.35,528.58,527.61,527.795,39528 +1738870200,527.79,527.79,525.75,526.46,200224 +1738871100,526.36,527.18,526.29,526.59,54189 +1738872000,526.57,526.95,526.34,526.95,41317 +1738872900,526.95,527.72,526.94,527.63,76064 +1738873800,527.64,528.12,527.57,528.1,65825 +1738874700,528.1,529.81,528.1,529.6,257320 +1738938600,530.14,532.09,529.77,531.4,196670 +1738939500,531.4,531.91,530.34,530.58,111504 +1738940400,530.58,530.58,525.35,526.06,504536 +1738941300,526.23,527.63,525.69,526.84,184889 +1738942200,526.77,528.08,526.47,526.95,159293 +1738943100,526.96,528.16,523.68,526.2,357534 +1738944000,526.23,526.29,523.91,524.77,160702 +1738944900,524.85,527.03,524.5,524.58,148739 +1738945800,524.7,525.33,524.21,524.62,46717 +1738946700,524.51,525.04,523.46,523.94,142633 +1738947600,523.85,525.03,522.9,524.94,126618 +1738948500,524.92,524.97,522.91,523.89,208021 +1738949400,523.87,524.96,523.45,524.66,98828 +1738950300,524.66,525.26,524.33,524.55,92244 +1738951200,524.56,526.2,524.39,526.06,82730 +1738952100,526.13,526.4,525.68,525.91,64845 +1738953000,525.87,526.27,524.66,524.89,61622 +1738953900,524.97,524.97,523.76,523.84,74939 +1738954800,523.82,524.18,523.15,523.38,75416 +1738955700,523.39,523.54,522.61,522.73,107191 +1738956600,522.75,523.66,522.48,523.57,165028 +1738957500,523.54,523.82,523.13,523.49,78682 +1738958400,523.44,523.44,522.3,522.51,103532 +1738959300,522.5,523.04,522.18,522.63,68659 +1738960200,522.64,523.24,522.57,523.03,75835 +1738961100,523.06,523.74,522.83,522.92,395856 +1739197800,527.22,528.155,526.75,528.08,284604 +1739198700,528.07,528.32,526.96,527.94,150641 +1739199600,527.93,529.33,527.69,529.11,190984 +1739200500,529.14,529.85,528.94,529.62,97142 +1739201400,529.65,530.18,529.64,529.92,133584 +1739202300,529.93,530.36,529.57,529.67,137125 +1739203200,529.74,530.17,529.47,529.81,81734 +1739204100,529.8,529.85,529.18,529.43,85370 +1739205000,529.45,529.48,529.02,529.23,47031 +1739205900,529.29,529.85,529,529.82,92472 +1739206800,529.83,529.83,528.53,528.86,74227 +1739207700,528.84,529.05,528.54,528.71,43882 +1739208600,528.72,529.46,528.69,529.31,40062 +1739209500,529.33,529.74,529.12,529.7,81169 +1739210400,529.66,529.76,529.505,529.72,32858 +1739211300,529.72,529.94,529.56,529.65,38350 +1739212200,529.66,529.82,529.54,529.59,18646 +1739213100,529.61,530.14,529.605,529.99,104282 +1739214000,529.96,529.99,529.47,529.9,45515 +1739214900,529.91,530.07,529.58,529.79,45391 +1739215800,529.8,529.89,529.48,529.58,37371 +1739216700,529.55,529.81,529.19,529.6,51271 +1739217600,529.61,529.88,529.39,529.87,54019 +1739218500,529.88,529.91,529.58,529.64,48013 +1739219400,529.63,529.7,529.3,529.53,108739 +1739220300,529.52,529.62,528.94,529.22,470950 +1739284200,525.96,528.12,525.85,527.98,169013 +1739285100,527.97,528.35,527.52,527.69,87341 +1739286000,527.67,528.62,527.27,528.21,139755 +1739286900,528.22,529.28,527.87,529.1,82153 +1739287800,529.12,529.42,528.8,529.42,53828 +1739288700,529.42,529.91,529.05,529.19,92471 +1739289600,529.25,529.37,528.87,529.09,55105 +1739290500,529.09,529.335,528.62,528.71,61098 +1739291400,528.76,529.19,528.56,529.03,49568 +1739292300,529.06,529.16,527.83,527.97,77337 +1739293200,527.95,527.97,526.18,526.54,170546 +1739294100,526.54,528.01,526.33,527.91,77987 +1739295000,527.96,528.06,527.37,527.42,35671 +1739295900,527.44,527.58,527.14,527.31,27204 +1739296800,527.32,527.57,526.91,527.19,54384 +1739297700,527.2,527.69,527.19,527.61,28873 +1739298600,527.62,528.98,527.58,528.71,76804 +1739299500,528.75,528.93,528.22,528.24,42364 +1739300400,528.23,528.59,528.04,528.07,54560 +1739301300,528.06,528.33,528,528.19,23412 +1739302200,528.21,529.17,528.11,528.95,68911 +1739303100,528.93,529.07,528.77,528.82,54445 +1739304000,528.86,529.15,528.61,528.82,58675 +1739304900,528.81,528.81,528.36,528.445,62048 +1739305800,528.41,528.59,527.37,527.81,89356 +1739306700,527.79,528.1,527.44,527.97,501482 +1739370600,522.3,525.08,521.95,524.93,335885 +1739371500,524.94,525.85,524.7,525.3,162641 +1739372400,525.32,525.44,523,523.29,198489 +1739373300,523.28,526.75,523.15,525.78,139781 +1739374200,525.75,527.6,525.75,526.42,124809 +1739375100,526.44,526.65,525.53,526.56,78307 +1739376000,526.54,526.64,524.95,525.26,105302 +1739376900,525.16,525.55,524.6,525.06,67439 +1739377800,525,526.7,525,526.64,68844 +1739378700,526.61,527.88,526.26,527.78,97959 +1739379600,527.75,528.24,527.47,527.93,160532 +1739380500,527.9,528.35,527.77,527.97,46726 +1739381400,527.96,528.08,527.22,527.38,66790 +1739382300,527.4,528.88,527.36,528.7,67697 +1739383200,528.71,528.89,528.12,528.48,50712 +1739384100,528.52,528.55,527.72,528.26,57350 +1739385000,528.275,528.5,527.55,527.62,45498 +1739385900,527.6,528.34,527.58,528.08,65662 +1739386800,528.07,528.13,527.29,527.5,71498 +1739387700,527.47,528.25,527.37,528.04,58246 +1739388600,528.06,528.71,527.98,528.65,74685 +1739389500,528.62,529.185,528.56,528.95,97152 +1739390400,528.95,529.14,528.67,528.78,69205 +1739391300,528.72,528.99,528.6,528.6,69076 +1739392200,528.6,528.81,527.92,527.98,97734 +1739393100,527.96,528.5,527.67,528.31,379883 +1739457000,530.01,531.98,529.19,530.44,309161 +1739457900,530.46,531.48,529.58,531.25,135451 +1739458800,531.3,532.25,530.22,531.58,215375 +1739459700,531.66,533.05,531.65,532.53,146672 +1739460600,532.53,534.57,532.48,534.41,256541 +1739461500,534.41,534.48,533.75,534.08,121338 +1739462400,534.1,534.27,533.83,534.11,72844 +1739463300,534.1,534.1,533.14,533.23,67982 +1739464200,533.23,533.47,532.7,533.16,90605 +1739465100,533.11,533.37,531.8,532.29,82772 +1739466000,532.25,533.12,531.83,532.64,79779 +1739466900,532.62,532.71,532.24,532.42,35522 +1739467800,532.43,532.72,532,532.65,47747 +1739468700,532.62,533.15,531.92,532.34,73725 +1739469600,532.34,532.39,531.85,532.13,54745 +1739470500,532.15,532.16,530.56,531.8,142618 +1739471400,531.795,532.61,531.03,532.09,134874 +1739472300,532.09,533.09,531.49,533.05,174054 +1739473200,533.06,533.96,532.88,533.68,129584 +1739474100,533.67,533.95,533.44,533.835,133289 +1739475000,533.84,534.45,533.71,534.17,121130 +1739475900,534.16,534.98,534.07,534.55,112487 +1739476800,534.515,535.24,534.455,535.1,135059 +1739477700,535.1,535.42,534.9,535.2,108914 +1739478600,535.19,535.19,534.68,535.01,138174 +1739479500,535,536.22,534.94,535.89,590791 +1739543400,536.09,536.84,535.67,535.78,174531 +1739544300,535.82,536.89,535.82,536.57,109773 +1739545200,536.54,537.33,535.85,537.07,142047 +1739546100,537.1,537.25,536.4,536.8,75453 +1739547000,536.8,536.87,535.94,536.32,72235 +1739547900,536.36,537.6,536.36,537.44,76054 +1739548800,537.45,537.56,536.86,537.16,63505 +1739549700,537.17,537.21,535.98,536.88,108128 +1739550600,536.85,536.91,536.32,536.79,35810 +1739551500,536.77,536.9,536.185,536.82,28143 +1739552400,536.81,536.92,536.02,536.33,41905 +1739553300,536.35,536.51,535.89,535.91,28610 +1739554200,535.93,536.33,535.73,536.1,26036 +1739555100,536.17,537.38,536.13,537.27,115295 +1739556000,537.27,537.67,537.12,537.37,67582 +1739556900,537.44,537.47,537,537.29,37096 +1739557800,537.235,538.09,537.23,538.05,68306 +1739558700,538.06,538.23,537.92,537.93,42641 +1739559600,537.93,538.39,537.8,538.37,28879 +1739560500,538.4,538.41,537.66,537.73,36251 +1739561400,537.72,537.77,537.39,537.61,45975 +1739562300,537.6,537.84,537.24,537.81,61247 +1739563200,537.76,537.79,537.33,537.79,60401 +1739564100,537.83,538.1,537.74,537.92,150520 +1739565000,537.94,538.49,537.82,538.17,117368 +1739565900,538.15,538.84,538.01,538.12,323627 +1739889000,539.73,540,538.73,538.87,196583 +1739889900,538.86,539,537.55,538.43,172134 +1739890800,538.36,538.5,537.15,538.36,100434 +1739891700,538.42,538.53,536.7,536.88,99261 +1739892600,536.9,537.66,536.59,537.49,112424 +1739893500,537.48,538.09,536.73,538.07,69870 +1739894400,538.03,538.51,537.91,538.21,75396 +1739895300,538.2,538.5,537.52,538.5,64309 +1739896200,538.49,538.49,537.79,537.9,40263 +1739897100,537.88,538.73,537.85,538.02,61409 +1739898000,537.99,538.18,537.44,538.01,63088 +1739898900,538.01,538.01,537.5,537.71,27231 +1739899800,537.69,538.23,537.69,538.02,45229 +1739900700,538.02,538.39,537.87,538.24,59600 +1739901600,538.23,538.48,537.61,537.78,35287 +1739902500,537.78,537.8,537.21,537.46,54036 +1739903400,537.47,537.47,536.88,537.03,55498 +1739904300,537,537.62,536.91,537.32,74556 +1739905200,537.35,537.51,536.05,536.53,105402 +1739906100,536.51,537.45,536.04,537.15,100198 +1739907000,537.16,537.55,537.01,537.29,45231 +1739907900,537.28,538.01,537.19,537.81,83001 +1739908800,537.84,537.91,537.59,537.73,84214 +1739909700,537.73,537.86,537.465,537.61,70842 +1739910600,537.6,537.82,537.41,537.57,94502 +1739911500,537.56,539.32,537.41,539.32,552701 +1739975400,538.57,538.93,537.77,537.98,168006 +1739976300,537.98,538.28,537.37,537.61,76606 +1739977200,537.65,537.92,536.49,536.84,83165 +1739978100,536.8,537.37,536.69,537.2,51877 +1739979000,537.22,538.18,537.21,538.13,108323 +1739979900,538.16,538.6,537.13,537.49,120268 +1739980800,537.47,538.96,537.47,538.79,132880 +1739981700,538.8,538.98,538.57,538.86,57724 +1739982600,538.83,539.33,538.6,539.32,81022 +1739983500,539.35,539.42,538.95,539.35,44092 +1739984400,539.34,539.68,539.2,539.35,91483 +1739985300,539.37,539.38,538.68,538.89,65688 +1739986200,538.91,539.28,538.65,539.21,69773 +1739987100,539.21,539.76,539.11,539.5,73348 +1739988000,539.52,539.53,538.32,538.61,68151 +1739988900,538.61,539.66,538.6,539.5,58097 +1739989800,539.51,539.97,539.51,539.67,51858 +1739990700,539.69,539.74,539.14,539.17,55552 +1739991600,539.2,540.12,539.07,540.12,59999 +1739992500,540.14,540.5,539.9,540.19,58683 +1739993400,540.19,540.71,540,540.44,101950 +1739994300,540.43,540.79,540.23,540.73,87363 +1739995200,540.69,540.69,539.89,539.98,97682 +1739996100,539.97,540.4,538.54,538.83,155990 +1739997000,538.85,539.71,538.79,539.06,188793 +1739997900,539.06,539.8,538.81,539.59,329803 +1740061800,538.71,539.1,537.71,537.74,165849 +1740062700,537.71,537.84,533.65,533.81,374304 +1740063600,533.85,534.86,532.46,534.42,353792 +1740064500,534.42,536.1,534.42,535.75,132291 +1740065400,535.78,536.22,534.97,535.06,116420 +1740066300,535.04,535.2,533.07,533.39,128674 +1740067200,533.5,535.45,533.29,535.03,129031 +1740068100,535.07,535.19,534.23,535.06,79277 +1740069000,535.14,535.36,534.08,535,88832 +1740069900,534.99,535.05,534.3,534.39,79930 +1740070800,534.37,535.65,534.25,535.47,90835 +1740071700,535.45,535.76,535.29,535.57,42702 +1740072600,535.54,536,535.5,535.9,38690 +1740073500,535.875,535.875,534.63,534.63,66325 +1740074400,534.62,535.28,534.35,535.26,72281 +1740075300,535.24,535.27,534.4,534.74,35729 +1740076200,534.71,535.22,534.58,535.16,46115 +1740077100,535.19,535.51,534.77,535.31,68983 +1740078000,535.29,536.1,535.18,536.02,78167 +1740078900,536.01,536.34,535.84,535.9,98128 +1740079800,535.82,535.93,535.02,535.59,96396 +1740080700,535.57,536.71,535.57,536.47,144922 +1740081600,536.48,536.58,535.9,536.05,107375 +1740082500,536.05,536.57,535.69,536.14,101226 +1740083400,536.15,536.53,535.88,536.5,86681 +1740084300,536.48,537.24,536.27,537.18,417306 +1740148200,538.39,538.39,536.25,536.81,288376 +1740149100,536.88,537.52,535.89,536.16,149758 +1740150000,536.14,536.55,535.11,535.79,236633 +1740150900,535.75,536.12,533.72,534.08,148381 +1740151800,534.01,534.35,532.47,532.515,169256 +1740152700,532.49,534.02,532.48,534.01,157049 +1740153600,534.08,534.38,533.03,534.22,88549 +1740154500,534.23,534.56,533.52,533.73,151699 +1740155400,533.59,534.4,533.44,533.54,62894 +1740156300,533.55,533.79,532.93,533.379,63313 +1740157200,533.35,533.82,532.52,532.7,85517 +1740158100,532.68,532.78,531.16,532.13,140419 +1740159000,532.19,532.23,530.76,531.34,164305 +1740159900,531.31,531.31,529.95,530.27,132188 +1740160800,530.27,530.3,528.61,529.28,208114 +1740161700,529.3,530.02,528.85,528.93,137770 +1740162600,529,530.201,528.35,528.8,155123 +1740163500,528.78,528.97,528.1,528.3,128292 +1740164400,528.33,528.61,527.68,528.42,132117 +1740165300,528.31,528.35,525.86,526.07,203273 +1740166200,526.09,527.13,525.82,526.45,236256 +1740167100,526.44,527.02,525.95,526.28,265094 +1740168000,526.26,526.81,525.95,526.42,126459 +1740168900,526.4,526.98,526.19,526.64,119478 +1740169800,526.67,527.02,525.82,525.96,145554 +1740170700,525.98,526.649,525.7,526.09,781945 +1740407400,527.88,529.03,526.21,526.87,329304 +1740408300,526.88,527.28,523.19,523.34,426368 +1740409200,523.34,523.67,520.19,523.47,515580 +1740410100,523.42,523.79,521.73,521.89,242698 +1740411000,521.84,522.41,521.16,521.21,207361 +1740411900,521.2,521.76,520.37,521.54,331097 +1740412800,521.56,522.6,521.19,522.34,174146 +1740413700,522.38,524.33,522.22,524.02,172560 +1740414600,524.09,524.7,523.05,524.34,154918 +1740415500,524.32,524.77,523.48,523.65,142915 +1740416400,523.67,524.69,523.48,524.07,113532 +1740417300,524.09,525.49,524.09,524.85,144291 +1740418200,524.93,525.48,524.37,525.33,81667 +1740419100,525.41,525.67,524.23,524.35,91835 +1740420000,524.32,524.9,524.26,524.9,47863 +1740420900,524.9,525.66,524.82,525.34,65528 +1740421800,525.37,525.43,524.88,525.25,56412 +1740422700,525.35,525.53,524.07,524.4,63920 +1740423600,524.37,525.13,523.9,524.32,74649 +1740424500,524.22,524.3,523.36,523.48,80669 +1740425400,523.48,524.08,523.15,523.35,68874 +1740426300,523.37,523.535,522.7,523.035,58796 +1740427200,523.04,523.24,522.4,523.08,131253 +1740428100,523.1,523.43,522.25,522.29,183700 +1740429000,522.31,523.05,521.7,522.011,132809 +1740429900,522.05,522.32,519.535,519.81,847106 +1740493800,519.17,519.31,517.23,517.23,312622 +1740494700,517.28,518,514.8,516,449111 +1740495600,516.02,516.03,512.94,513.05,454711 +1740496500,513.09,513.66,510.39,510.81,473273 +1740497400,510.83,512.74,510.59,511.98,336737 +1740498300,511.91,513.59,511.35,512.23,180984 +1740499200,512.28,512.28,510.6,511.49,185313 +1740500100,511.48,511.96,510.39,510.64,210666 +1740501000,510.57,511.41,509.42,511.24,188730 +1740501900,511.26,514.59,511.14,513.82,413285 +1740502800,513.81,513.99,513.05,513.36,107006 +1740503700,513.29,514.34,512.35,514.34,100326 +1740504600,514.32,515.02,513.95,514.54,146272 +1740505500,514.63,515.14,514.27,515.01,87035 +1740506400,515.02,516.5,515.02,515.11,146782 +1740507300,515.09,515.44,513.84,513.85,100068 +1740508200,513.89,515.81,513.69,515.46,158167 +1740509100,515.41,515.64,514.35,514.5,84548 +1740510000,514.5,514.66,513.13,513.2,113136 +1740510900,513.19,513.59,512.67,512.93,223302 +1740511800,512.89,514.87,512.86,514.61,227665 +1740512700,514.6,514.86,513.71,514.55,168438 +1740513600,514.56,515.19,514.1,514.65,184083 +1740514500,514.63,516.04,514.4,515.15,147910 +1740515400,515.22,515.28,513.55,513.71,164218 +1740516300,513.71,514.07,512.57,513.23,629001 +1740580200,515.56,516.41,514.39,515.45,340570 +1740581100,515.42,517.36,515.05,517.09,169631 +1740582000,517.15,517.93,516.22,517.71,235649 +1740582900,517.72,518.78,516.38,516.59,150771 +1740583800,516.61,518.3,516.61,517.84,99861 +1740584700,517.95,518.39,517.36,518.33,93268 +1740585600,518.38,519.58,518.3,519.4,103023 +1740586500,519.37,519.39,518.51,518.66,79349 +1740587400,518.63,519.59,518.25,519.04,92797 +1740588300,519.07,519.7,518.06,518.23,75563 +1740589200,518.27,519.5,517.9,519.39,96890 +1740590100,519.39,519.66,518.39,518.94,126723 +1740591000,518.97,519.35,517.1,517.67,153119 +1740591900,517.64,517.87,515.38,515.85,146090 +1740592800,515.83,516.11,514.9,515.59,109865 +1740593700,515.55,515.91,513.94,513.97,123434 +1740594600,513.9,514.74,512.95,513.47,122187 +1740595500,513.5,513.82,511.85,512.28,143209 +1740596400,512.2,513.04,511.4,512.14,183572 +1740597300,512.12,513.51,511.51,512.85,155006 +1740598200,512.78,514.03,512.65,513.56,108777 +1740599100,513.53,513.89,511.93,512.08,98150 +1740600000,512.12,513.09,511.7,512.65,123591 +1740600900,512.62,513.805,512.43,513.42,71860 +1740601800,513.39,514.75,512.93,514.64,96360 +1740602700,514.62,515.23,513.8,514.5,315574 +1740666600,518.13,519.07,513.99,514.49,480185 +1740667500,514.59,515.48,509.74,510.03,493854 +1740668400,510.03,511.96,507.33,511.47,1491386 +1740669300,511.41,513.85,511.16,512.93,364204 +1740670200,512.91,513.19,510.75,512.49,240485 +1740671100,512.47,513.02,510.12,510.32,150287 +1740672000,510.3,512.86,510.09,512.725,130664 +1740672900,512.755,513.73,511.23,511.47,107477 +1740673800,511.34,512.29,511.17,511.56,86908 +1740674700,511.5,511.82,509.77,510.01,86280 +1740675600,510.045,510.58,509.67,510.16,107494 +1740676500,510.18,511.25,508.82,511.23,108708 +1740677400,511.21,511.71,509.68,510.1,104461 +1740678300,510.15,510.93,509.85,510.8,57470 +1740679200,510.775,512.38,510.59,512.16,114717 +1740680100,512.17,512.69,511.64,512.16,89421 +1740681000,512.23,512.58,511.63,511.76,57102 +1740681900,511.77,512.17,511.08,511.09,70048 +1740682800,511.2,511.22,509.5,509.6,98270 +1740683700,509.6,509.65,507.25,507.38,162449 +1740684600,507.33,507.36,504.93,505.79,292948 +1740685500,505.77,506.56,505.3,505.9,216873 +1740686400,505.93,506.02,502.98,503.65,768133 +1740687300,503.6,504.04,502.21,502.33,320630 +1740688200,502.4,503.59,501.78,501.99,331969 +1740689100,501.95,502.77,500.05,500.32,997382 +1740753000,500.13,501.39,496.93,500.54,831005 +1740753900,500.52,501.14,498.91,500.16,346185 +1740754800,500.1,502.67,499.24,502.59,332213 +1740755700,502.58,504.22,500.94,504.2,361407 +1740756600,504.19,504.68,502.18,502.82,262298 +1740757500,502.76,504.34,502.35,504.26,133362 +1740758400,504.28,504.65,502.63,502.85,245230 +1740759300,502.92,503.219,501.17,501.27,206041 +1740760200,501.27,503.87,500.94,503.519,139681 +1740761100,503.48,503.83,502.5,502.685,65189 +1740762000,502.68,503.19,501.86,503.13,99798 +1740762900,503.04,503.94,501.92,502.69,105939 +1740763800,502.74,502.85,500.39,500.75,194846 +1740764700,500.75,501.07,498.811,498.85,261389 +1740765600,498.88,499.99,498.58,499.19,134606 +1740766500,499.21,500.25,497.53,500.14,239042 +1740767400,500.14,501.92,499.7,501.4,186729 +1740768300,501.39,501.68,498.9,499,98309 +1740769200,498.86,500.12,498.83,499.32,79705 +1740770100,499.32,500.71,499.26,500.49,86102 +1740771000,500.48,502.76,500.08,502.47,139443 +1740771900,502.5,503.27,502.26,503.07,124988 +1740772800,502.96,504.39,502.75,503.7,200477 +1740773700,503.65,504.45,502.51,504.4,130536 +1740774600,504.41,504.48,502.4,504.09,181120 +1740775500,504.05,508.78,503.81,508.17,1477216 +1741012200,511.52,513.05,508.75,509.39,481743 +1741013100,509.31,510.339,505.87,506.42,364025 +1741014000,506.31,507.63,504.28,505.99,363763 +1741014900,505.97,509.15,505.41,509.13,188487 +1741015800,509.14,509.84,507.08,509.68,174171 +1741016700,509.64,509.69,506.46,506.705,117533 +1741017600,506.71,508.32,506.71,508.05,99696 +1741018500,508.07,509.77,507.39,507.39,102237 +1741019400,507.53,507.78,506.08,506.32,148893 +1741020300,506.35,508.72,506.25,508.22,106715 +1741021200,508.15,508.62,507.76,508.4,72450 +1741022100,508.46,509,508,508.71,84649 +1741023000,508.8,509.26,507.87,508.57,78051 +1741023900,508.6,508.62,505.81,506.51,127215 +1741024800,506.35,506.67,502.97,503.3,225236 +1741025700,503.3,504.6,502.25,502.41,168697 +1741026600,502.42,503.21,501.73,502.68,139804 +1741027500,502.61,504.57,502.2,504.04,209216 +1741028400,503.95,505.09,503.8,504.07,121614 +1741029300,504.14,504.25,502.89,503.2,57550 +1741030200,503.12,505.75,503.1,505.28,88855 +1741031100,505.23,505.23,500.42,500.51,312924 +1741032000,500.48,500.48,496.25,497.15,528443 +1741032900,497.01,498.05,494.65,495.21,360650 +1741033800,495.19,496.45,493.59,494.2,340486 +1741034700,494.21,497.44,494.12,497.27,856047 +1741098600,494.17,496.32,492.23,493.92,1140300 +1741099500,493.91,495.92,491.47,491.5,614270 +1741100400,491.49,492.08,489.8,490.89,824102 +1741101300,490.78,490.83,487.74,489.76,893158 +1741102200,489.74,491.78,489.19,491.57,345628 +1741103100,491.58,492.24,489.75,490.67,305002 +1741104000,490.69,491.28,488.6,490.89,302744 +1741104900,490.73,491.39,488.52,489.39,290613 +1741105800,489.38,492.3,489.27,492,248708 +1741106700,491.97,494.08,491.53,493.12,231384 +1741107600,493.19,493.82,492.35,493.19,178456 +1741108500,493.21,496.42,492.89,495.53,342423 +1741109400,495.51,495.69,493.96,494.84,289171 +1741110300,494.83,495.93,493.65,494.04,178459 +1741111200,494.08,497.95,493.47,497.57,283759 +1741112100,497.54,497.64,494.9,495.1,200061 +1741113000,495.02,497.44,494.43,496.89,172764 +1741113900,496.89,498.61,496.45,498.06,171712 +1741114800,498.05,500.19,498.02,499.24,283854 +1741115700,499.3,501.05,498.96,499.57,163552 +1741116600,499.76,500.86,498.96,500.59,126573 +1741117500,500.54,501.22,500.07,500.98,129170 +1741118400,500.94,502.45,500.48,502.1,235162 +1741119300,502.13,503.74,501.52,502.24,232489 +1741120200,502.26,502.46,497.66,498.63,604296 +1741121100,498.73,499.37,493.75,495.5,1166527 +1741185000,496.18,497.12,493.61,496.39,426283 +1741185900,496.38,496.54,492.57,493.76,310094 +1741186800,493.82,498.05,493.82,496.52,371544 +1741187700,496.47,496.74,493.3,494.05,238556 +1741188600,494.09,496.67,493.62,495.99,144340 +1741189500,495.88,496.6,494.18,495.55,128272 +1741190400,495.46,495.46,492.16,493.23,141053 +1741191300,493.21,493.68,492.2,493.34,161670 +1741192200,493.3,493.3,491.35,491.68,167886 +1741193100,491.72,495.2,491.26,494.28,267803 +1741194000,494.17,495.74,494.07,494.98,172651 +1741194900,495.01,497.63,494.93,497.55,165069 +1741195800,497.58,498.46,497.24,498.1,112031 +1741196700,498.08,500,496.69,499.86,173971 +1741197600,499.88,500.24,496.82,498.76,417645 +1741198500,498.68,499.32,497.78,498.28,149856 +1741199400,498.19,498.81,496.94,497.66,143275 +1741200300,497.77,500.53,497.77,500.43,189870 +1741201200,500.36,503.15,499.62,502.845,264906 +1741202100,502.98,503.28,501.37,501.54,183956 +1741203000,501.56,502.29,500.62,501.48,182982 +1741203900,501.59,502.88,501.19,501.78,106351 +1741204800,501.86,503.62,501.79,503.34,201411 +1741205700,503.36,503.58,500.77,502.79,307631 +1741206600,502.75,502.84,501.56,502.66,231646 +1741207500,502.68,503.17,500.64,502.08,659824 +1741271400,493.69,493.87,491.66,492.16,587341 +1741272300,492.15,494.45,491.96,492.95,433854 +1741273200,492.98,496.5,492.31,495.92,425363 +1741274100,495.87,497.87,495.77,497.3,311343 +1741275000,497.29,498.59,496.25,498.23,174502 +1741275900,498.16,498.47,495.53,496.61,184753 +1741276800,496.7,498.16,496.46,497.32,149173 +1741277700,497.19,497.49,494.6,496.13,244665 +1741278600,496.13,497.69,494,494.42,205683 +1741279500,494.46,494.82,492.14,492.3,160720 +1741280400,492.19,492.81,490,490.21,310136 +1741281300,490.31,491.81,489.25,489.9,234959 +1741282200,489.93,491.13,489.51,490.085,135411 +1741283100,489.98,490.83,488.37,490.37,203771 +1741284000,490.3,490.58,489.15,490.11,111891 +1741284900,490.11,491.19,489.22,489.41,126695 +1741285800,489.44,490.09,487.16,487.85,180103 +1741286700,487.87,489.57,487.6,489.06,114403 +1741287600,489.03,489.23,487.48,487.95,155079 +1741288500,487.87,488.4,486.35,486.83,202692 +1741289400,486.805,488.07,486.2,487.62,165591 +1741290300,487.6,491.15,487.15,487.39,462167 +1741291200,487.37,489.45,486.8,489.26,266473 +1741292100,489.17,489.76,486.96,488.68,193349 +1741293000,488.69,489.86,487.28,487.44,252637 +1741293900,487.36,488.98,487.08,488.35,785653 +1741357800,487.16,490.9,486.92,489.93,383069 +1741358700,489.95,492.16,489.62,489.76,377217 +1741359600,489.76,490.99,488.31,489.05,233159 +1741360500,489.07,489.5,487.36,487.72,231379 +1741361400,487.69,487.69,483.58,484.95,424501 +1741362300,485.05,488.45,484.7,486.74,365461 +1741363200,486.72,487.12,485.47,485.93,150280 +1741364100,486.02,486.11,482.82,483.15,250043 +1741365000,483.18,483.48,481.11,482.15,354755 +1741365900,482.1,482.46,480.6,482.18,318889 +1741366800,482.19,483.75,480.8,481.88,260669 +1741367700,482.05,483.27,480.73,483.27,118618 +1741368600,483.2,486.49,482.6,486.31,221700 +1741369500,486.36,488.32,484.45,484.93,321381 +1741370400,485.03,489.15,484.96,488.4,282188 +1741371300,488.4,489.34,487.27,487.61,182874 +1741372200,487.7,490.18,487.3,489.37,180614 +1741373100,489.37,490.62,489.24,490.4,132612 +1741374000,490.34,491.37,489.27,490.4,223372 +1741374900,490.39,492.92,490.23,492.42,211204 +1741375800,492.48,492.97,491.03,491.29,188472 +1741376700,491.36,491.55,490.31,491.02,150708 +1741377600,491.03,492.5,490.5,491.71,134832 +1741378500,491.67,492.41,490.5,491.75,131838 +1741379400,491.78,492.1,488.74,490.39,241112 +1741380300,490.44,493.28,490.26,491.81,543560 +1741613400,483.45,483.96,481.19,483.54,544757 +1741614300,483.53,483.87,480.2,481.25,400912 +1741615200,481.18,481.18,478.72,479.57,425170 +1741616100,479.5,480.28,477.98,478.28,288974 +1741617000,478.29,478.98,477.07,477.16,388930 +1741617900,477.13,477.76,474.7,475.51,460433 +1741618800,475.54,477.07,475.41,476.86,387244 +1741619700,476.82,477.5,475.67,477.43,197868 +1741620600,477.35,479.12,476.34,476.75,240186 +1741621500,476.77,478.13,476.02,476.42,142328 +1741622400,476.32,477.14,475.64,476.86,130072 +1741623300,476.82,476.9,474.77,476.15,172741 +1741624200,476.16,477.6,475,475.05,232590 +1741625100,475.07,476.22,475.06,475.25,234670 +1741626000,475.2,475.41,473.12,474.2,422861 +1741626900,474.145,475.49,474,474.36,211213 +1741627800,474.37,474.49,472.72,473.04,224196 +1741628700,473.06,473.75,472.31,472.84,263439 +1741629600,472.75,474.11,471.73,473.02,319065 +1741630500,472.97,473.76,472.12,472.56,155151 +1741631400,472.55,473.4,471.61,472.2,149020 +1741632300,472.21,472.43,470.06,470.25,190442 +1741633200,470.27,470.93,468.66,470.43,395175 +1741634100,470.45,474.2,470.26,472.615,423111 +1741635000,472.62,475.43,471.63,471.7,515748 +1741635900,471.63,473.94,471.63,473.33,1194668 +1741699800,472.35,475.5,471.5,475.13,522990 +1741700700,475.15,476.69,474.01,474.82,403095 +1741701600,474.72,477.08,470.75,472.85,667151 +1741702500,472.93,473.89,469.75,469.95,304560 +1741703400,469.94,471.43,468.55,470.11,424328 +1741704300,470.02,472.25,468.95,469.73,326097 +1741705200,469.63,474.44,469.06,473.33,357579 +1741706100,473.42,474.21,472.15,472.61,253225 +1741707000,472.54,475.35,472.33,474.68,225674 +1741707900,474.59,474.88,472.15,472.38,224836 +1741708800,472.37,472.94,470.24,470.42,257156 +1741709700,470.43,472.23,470.33,471.44,173383 +1741710600,471.56,472.64,470.32,470.86,150439 +1741711500,470.93,471.61,469.31,469.96,152287 +1741712400,469.94,470.09,468.82,469.01,169296 +1741713300,468.97,469.92,467.12,467.21,257857 +1741714200,467.11,469.32,467.01,469.32,254382 +1741715100,469.22,471.04,468.84,470.01,270908 +1741716000,470.01,473.97,469.87,473.86,321471 +1741716900,473.86,475.39,473.03,474.49,266602 +1741717800,474.46,476.88,473.35,476.64,312201 +1741718700,476.7,478.8,476.18,477.67,520474 +1741719600,477.65,478.58,475.7,476.15,437248 +1741720500,476.17,476.82,474.36,475.51,282273 +1741721400,475.61,475.9,473.92,475.17,173276 +1741722300,475.11,475.79,471.61,471.62,701387 +1741786200,479.16,481.06,478.46,478.86,559422 +1741787100,478.92,480.06,476.54,477.86,473746 +1741788000,477.82,479.8,476.33,477.79,327637 +1741788900,477.74,478.27,476.47,477.5,179472 +1741789800,477.57,477.81,474.4,474.87,233745 +1741790700,474.8,476.01,473.65,473.74,205835 +1741791600,473.76,474.05,471.795,472.8,271623 +1741792500,472.8,475.4,472.27,474.89,243732 +1741793400,474.98,476.53,474.64,476.22,174231 +1741794300,476.25,477.7,475.87,477.6,186828 +1741795200,477.57,479.01,476.46,478.82,245805 +1741796100,478.89,479.29,478.08,478.72,153548 +1741797000,478.82,479.89,477,477.24,198332 +1741797900,477.32,479.54,477.11,477.42,144717 +1741798800,477.465,478.61,476.85,478.61,123379 +1741799700,478.49,479.34,477.91,479.27,94163 +1741800600,479.2,479.68,478.19,478.19,95111 +1741801500,478.23,478.84,475.25,475.34,150278 +1741802400,475.39,477.04,475.16,476.9,147902 +1741803300,476.89,477.79,476.6,477.77,104748 +1741804200,477.82,478.73,477.38,478.68,81568 +1741805100,478.66,479.37,477.77,478.72,118290 +1741806000,478.7,478.7,477.53,477.93,99746 +1741806900,477.9,478.2,476.57,477.26,189026 +1741807800,477.34,477.94,475.93,476.65,156789 +1741808700,476.67,478,475.72,477.08,529579 +1741872600,476.25,476.33,473.75,473.75,340939 +1741873500,473.81,474.66,470.57,471.27,391624 +1741874400,471.16,473.99,470.17,473.96,310586 +1741875300,473.95,476.12,473.65,473.82,201068 +1741876200,473.98,475.2,472.23,472.75,175614 +1741877100,472.65,474.25,472.09,472.61,175383 +1741878000,472.64,473.86,471.22,471.47,137284 +1741878900,471.5,472.08,470.66,470.96,143529 +1741879800,470.93,471.8,469.07,470.96,275322 +1741880700,470.94,471.39,469.31,469.491,163372 +1741881600,469.55,470.93,469.3,469.8,158360 +1741882500,469.74,470.23,469.29,469.66,70889 +1741883400,469.61,471.8,469.2,470.19,147258 +1741884300,470.18,470.42,468.17,469.35,184670 +1741885200,469.3,469.88,467.73,468,122733 +1741886100,468.03,468.03,466.66,467.62,132045 +1741887000,467.56,467.73,466.61,466.71,116983 +1741887900,466.71,467.83,466.43,466.92,125611 +1741888800,466.86,470.19,466.85,469.98,175421 +1741889700,469.94,470.28,468.87,470.22,89190 +1741890600,470.27,471.41,469.73,471.31,82675 +1741891500,471.28,471.45,469.91,471.11,126399 +1741892400,471.1,471.93,469.43,469.99,179931 +1741893300,470.02,470.38,468.06,468.64,124002 +1741894200,468.67,469.16,467.2,467.8,125793 +1741895100,467.82,468.46,466.8,468.37,586347 +1741959000,473.73,477.05,473.45,476.44,443063 +1741959900,476.48,477.505,475.48,475.75,277668 +1741960800,475.68,476.59,473.13,474.17,482923 +1741961700,474.08,475.14,473.3,474,190885 +1741962600,474.01,476.09,473.83,475.8,154852 +1741963500,475.825,477.3,475.66,477.26,132870 +1741964400,477.32,478.02,476.83,477.4,188573 +1741965300,477.41,478.61,477.41,478.16,165120 +1741966200,478.17,479.48,478.03,479.44,194510 +1741967100,479.42,479.55,478.21,478.99,152658 +1741968000,478.985,479.25,477.7,477.95,88873 +1741968900,477.9,478.5,477.24,477.42,73018 +1741969800,477.41,479.04,477.16,478.97,83426 +1741970700,478.97,479.65,478.65,479.18,76766 +1741971600,479.15,479.63,478.54,478.86,119044 +1741972500,478.86,479.34,478.07,478.38,46761 +1741973400,478.3,478.78,477.55,477.77,78491 +1741974300,477.75,478.55,477.52,477.71,75885 +1741975200,477.76,478.81,477.76,477.9,96647 +1741976100,477.89,478.09,477.39,477.82,63963 +1741977000,477.86,479.32,477.85,479.15,91084 +1741977900,479.14,479.54,478.31,478.83,72561 +1741978800,478.83,479.79,478.58,479.74,87244 +1741979700,479.72,479.77,478.63,478.73,139562 +1741980600,478.74,479.23,478.3,478.74,130544 +1741981500,478.71,480.559,478.53,479.69,950515 +1742218200,479.65,483.15,479.18,482.26,519134 +1742219100,482.27,482.63,480.21,481.69,242685 +1742220000,481.72,482.35,480.06,482.16,198270 +1742220900,482.29,482.29,479.88,479.91,149028 +1742221800,479.91,480.97,478.97,480.81,168355 +1742222700,480.78,480.9,478.83,479.21,124776 +1742223600,479.23,479.77,478.41,479.42,174514 +1742224500,479.57,480.34,478.97,479.05,106386 +1742225400,479.06,479.46,477.8,478.43,135029 +1742226300,478.44,479.54,478.25,479.07,64395 +1742227200,479.08,480.59,478.5,480.26,83959 +1742228100,480.27,480.38,478.58,478.76,71850 +1742229000,478.78,479.79,478.52,478.79,79662 +1742229900,478.85,479.86,478.46,479.53,91340 +1742230800,479.47,480.1,478.91,480.06,44738 +1742231700,480.1,481.23,479.71,481,98442 +1742232600,481.03,482.58,480.75,482.38,135596 +1742233500,482.4,482.78,481.95,482.35,98340 +1742234400,482.34,483.98,482.34,483.87,366119 +1742235300,483.89,484.98,483.63,484.84,554584 +1742236200,484.82,485.375,484.65,485.13,203881 +1742237100,485.1,485.84,485.02,485.33,195017 +1742238000,485.34,485.51,484.59,484.89,183429 +1742238900,484.94,485.01,484.48,484.93,127691 +1742239800,484.82,485.18,484.44,484.81,177671 +1742240700,484.78,484.95,482.61,482.74,1033896 +1742304600,479.41,479.51,474.91,474.99,566362 +1742305500,474.97,475.89,473.63,474.02,394472 +1742306400,474.02,475.08,473.27,473.64,331397 +1742307300,473.72,474.89,473.17,474.7,250078 +1742308200,474.66,475.47,473.98,474.45,147350 +1742309100,474.35,474.87,473.56,474.19,142212 +1742310000,474.23,474.32,472.41,473.68,223950 +1742310900,473.64,474.57,473.38,473.97,75348 +1742311800,473.88,474.73,473.66,474.05,90187 +1742312700,474.13,474.43,473,473.75,101329 +1742313600,473.73,475.3,473.52,475.23,125564 +1742314500,475.25,475.88,474.58,475.86,128134 +1742315400,475.81,475.96,474.31,474.39,124791 +1742316300,474.44,475.79,473.56,475.48,135510 +1742317200,475.44,475.85,474.3,475.67,109611 +1742318100,475.71,475.8,473.58,474.66,210482 +1742319000,474.7,475.5,473.96,474.83,100228 +1742319900,474.82,475.67,474.5,474.96,104110 +1742320800,474.96,475,473.69,473.69,87678 +1742321700,473.74,475.4,473.7,474.66,85418 +1742322600,474.62,475.5,474.41,474.89,56636 +1742323500,474.89,476.64,474.89,475.75,215051 +1742324400,475.74,475.92,474.8,475.31,101853 +1742325300,475.28,475.81,474.4,474.87,116039 +1742326200,474.87,475.38,474.1,474.45,89923 +1742327100,474.45,475.11,473.72,474.72,386009 +1742391000,476.81,477.46,474.86,475.32,235334 +1742391900,475.29,478.11,475.25,477.56,245260 +1742392800,477.62,479.51,477.62,479.07,195401 +1742393700,479.04,479.27,478.12,478.12,97956 +1742394600,478.3,478.65,477.5,477.82,82831 +1742395500,477.77,477.92,476.89,477.06,79677 +1742396400,477.06,478.91,476.89,478.54,84710 +1742397300,478.57,479.07,477.63,478.91,62450 +1742398200,478.895,479.58,478.56,479.54,50142 +1742399100,479.59,480.39,479.25,479.961,97550 +1742400000,479.96,480.3,479.31,479.43,96141 +1742400900,479.43,479.74,479.11,479.67,83167 +1742401800,479.65,479.73,478.71,478.92,65223 +1742402700,478.95,479.28,478.47,478.93,59294 +1742403600,478.94,479.15,477.41,477.51,83299 +1742404500,477.5,477.87,477.2,477.29,113903 +1742405400,477.31,478.31,476.85,477.57,95715 +1742406300,477.62,477.71,476.8,477.35,126613 +1742407200,477.28,479.75,476.56,479.36,485554 +1742408100,479.35,480.18,478.58,478.8,194716 +1742409000,478.79,481.39,478.79,481.18,332124 +1742409900,481.16,482.62,480.55,482.52,364949 +1742410800,482.49,485.34,482.42,484.23,599015 +1742411700,484.24,484.56,480.43,480.89,391930 +1742412600,480.77,483.32,480.53,483.21,353090 +1742413500,483.16,483.23,480.38,480.79,550259 +1742477400,476.88,479.84,476.2,479.26,307567 +1742478300,479.29,480.59,479.19,480.44,185481 +1742479200,480.42,482.65,480.2,482.09,207684 +1742480100,482.05,484.09,481.45,483.34,151758 +1742481000,483.33,484.43,482.6,484.2,173312 +1742481900,484.23,484.54,482.85,483.1,184595 +1742482800,483.13,483.55,482.29,483.21,100561 +1742483700,483.31,483.37,482.42,482.83,85433 +1742484600,482.82,482.99,481.26,482.73,142907 +1742485500,482.69,483.4,481.63,481.74,111863 +1742486400,481.72,483.01,480.72,481.41,215669 +1742487300,481.45,481.48,478.94,479.2,124851 +1742488200,479.23,480.19,478.8,479.12,141370 +1742489100,479.095,479.99,478.78,479.1,129622 +1742490000,479.11,480.7,478.98,480.31,143152 +1742490900,480.3,480.39,478.04,478.06,118492 +1742491800,478.07,479.32,477.96,479.28,103174 +1742492700,479.35,479.85,478.17,478.5,86596 +1742493600,478.52,479.69,478.41,479.19,101308 +1742494500,479.21,479.48,477.43,477.53,171141 +1742495400,477.5,478.35,477.25,477.58,193851 +1742496300,477.55,479.31,477.5,477.79,168424 +1742497200,477.76,478.93,477.71,478.57,130448 +1742498100,478.59,479.7,478,478.08,125652 +1742499000,478.13,479.46,478.13,479.46,100634 +1742499900,479.45,480.2,478.92,479.34,331683 +1742563800,474.17,475.4,472.9,474.65,436832 +1742564700,474.75,476.34,474.25,475.54,283380 +1742565600,475.56,476,474.2,475.48,286595 +1742566500,475.47,476.82,475,476.17,158052 +1742567400,476.18,476.52,474.96,476.02,129029 +1742568300,475.99,477.4,475.52,477.33,114610 +1742569200,477.39,477.76,476.26,476.26,116409 +1742570100,476.32,476.41,475.32,475.54,106143 +1742571000,475.47,476.26,474.6,474.7,116175 +1742571900,474.66,475.97,474.63,475.38,146942 +1742572800,475.31,477.58,474.6,477.46,205598 +1742573700,477.5,479.08,477.28,478.52,222315 +1742574600,478.51,479.15,477.95,478.03,118867 +1742575500,478.09,479.75,478.09,479.73,95669 +1742576400,479.71,479.71,478.5,478.62,112806 +1742577300,478.65,478.71,477.66,477.94,95809 +1742578200,478,479.29,477.47,478.97,86345 +1742579100,479.01,479.83,478.71,478.8,102218 +1742580000,478.78,479.3,478.49,478.87,90915 +1742580900,478.86,479.12,478.2,478.36,56237 +1742581800,478.41,479.51,478.38,479.42,79633 +1742582700,479.36,479.5,478.52,478.84,90665 +1742583600,478.82,478.88,477.69,478.23,212306 +1742584500,478.22,478.61,477.8,478.34,157499 +1742585400,478.32,478.79,478.1,478.56,231654 +1742586300,478.56,481.6,478.44,481.04,952739 +1742823000,487.76,488.64,487.12,488.12,422347 +1742823900,488.03,489.71,487.89,489.17,216502 +1742824800,489.25,489.5,488.15,489.23,142275 +1742825700,489.2,489.92,489.05,489.75,128158 +1742826600,489.76,489.98,489.22,489.56,115496 +1742827500,489.56,490.23,489.51,489.96,79541 +1742828400,490,490.52,489.53,490.21,129386 +1742829300,490.26,490.5,489.88,490.09,91391 +1742830200,490.12,490.23,489.5,489.6,82558 +1742831100,489.61,490.17,489.51,490.11,45493 +1742832000,490.11,490.72,489.96,490.45,95234 +1742832900,490.45,490.58,489.63,489.7,152792 +1742833800,489.7,490.05,489.25,489.76,75331 +1742834700,489.75,490.25,489.6,489.78,58708 +1742835600,489.81,489.89,489.2,489.3,74706 +1742836500,489.32,489.72,489.03,489.69,82654 +1742837400,489.72,489.99,489.5,489.65,79299 +1742838300,489.65,489.97,489.42,489.8,87924 +1742839200,489.77,489.86,489,489.26,80642 +1742840100,489.3,489.74,489.18,489.64,54368 +1742841000,489.65,490.44,489.2,490.19,210663 +1742841900,490.25,490.5,489.48,490.38,180633 +1742842800,490.42,490.98,490.23,490.6,218474 +1742843700,490.595,490.9,490.44,490.51,98392 +1742844600,490.54,490.75,490.28,490.57,191431 +1742845500,490.58,491.51,490.47,490.47,891725 +1742909400,491.39,492.01,490.61,491.18,375577 +1742910300,491.24,491.88,490.44,491.7,166137 +1742911200,491.69,492.26,490.64,491.93,216795 +1742912100,491.86,492.64,491.72,492.63,142262 +1742913000,492.65,493.28,491.89,493.26,185846 +1742913900,493.25,493.51,492.81,493.21,151187 +1742914800,493.165,493.62,493.08,493.25,74589 +1742915700,493.28,493.39,492.95,493.13,67625 +1742916600,493.15,493.19,492.54,492.84,75482 +1742917500,492.85,492.95,492.11,492.38,91596 +1742918400,492.38,492.77,492.19,492.59,81484 +1742919300,492.53,492.55,492.01,492.11,75407 +1742920200,492.08,492.39,491.76,492.33,63149 +1742921100,492.33,492.81,492.14,492.5,55952 +1742922000,492.595,493.26,492.54,492.72,97959 +1742922900,492.73,492.75,491.371,491.54,89275 +1742923800,491.54,492.03,491.54,491.95,61275 +1742924700,491.92,492.01,491.56,491.66,62777 +1742925600,491.64,492.3,491.39,492.25,78475 +1742926500,492.26,492.66,492.01,492.13,112277 +1742927400,492.14,492.26,491.7,491.92,61088 +1742928300,491.88,492.14,491.6,491.965,57602 +1742929200,491.91,492.6,491.91,492.1,99343 +1742930100,492.12,492.56,491.96,492.22,102845 +1742931000,492.25,492.97,492.25,492.88,186611 +1742931900,492.87,493.57,492.79,493.45,374426 +1742995800,492.3,493.16,491.69,492.46,243008 +1742996700,492.519,492.7,489.11,489.34,242368 +1742997600,489.3,490.31,488.85,489.39,287414 +1742998500,489.46,489.57,487.22,488.61,226270 +1742999400,488.6,488.89,488.3,488.53,96736 +1743000300,488.54,489.3,487.97,488.88,141654 +1743001200,488.87,489.39,488.68,489.25,111825 +1743002100,489.22,489.47,487.92,488.35,102226 +1743003000,488.35,488.909,487.75,487.87,78174 +1743003900,487.85,488.07,485.9,486.4,271810 +1743004800,486.39,486.7,485.76,486.27,123123 +1743005700,486.26,486.76,485.79,486.74,98949 +1743006600,486.7,487,485.95,486.01,72128 +1743007500,485.99,486.53,484.78,484.95,124749 +1743008400,484.91,485.56,484.88,485.23,117130 +1743009300,485.19,485.27,484.48,484.68,127819 +1743010200,484.67,484.86,483.59,484.19,176705 +1743011100,484.18,484.65,483.7,483.735,98144 +1743012000,483.79,484.95,483.56,484.67,131929 +1743012900,484.67,485.23,484.51,485.01,87909 +1743013800,484.99,485.3,483.62,483.77,80313 +1743014700,483.78,483.91,482.95,483.1,129273 +1743015600,483.09,483.74,482.82,483.19,115099 +1743016500,483.18,484.22,483.09,483.28,120349 +1743017400,483.31,484.21,483.21,483.99,168159 +1743018300,483.99,484.94,483.75,484.39,431886 +1743082200,482.41,483.4,480.25,481.3,465606 +1743083100,481.31,483.91,480.8,483.56,339471 +1743084000,483.56,484.19,482.41,483.88,194846 +1743084900,483.93,484.67,482.93,484.65,205187 +1743085800,484.7,485.88,484.379,485.61,143314 +1743086700,485.58,486.57,484.9,486.35,143107 +1743087600,486.37,486.43,485.29,485.7,86069 +1743088500,485.65,485.85,484.93,484.97,62429 +1743089400,484.99,484.99,483.2,483.54,179889 +1743090300,483.55,483.74,482.78,482.91,151713 +1743091200,482.91,484.26,482.71,484.17,145461 +1743092100,484.17,485.48,483.55,483.7,130828 +1743093000,483.64,484.42,483.46,483.89,70130 +1743093900,483.89,484.17,481.92,481.95,108278 +1743094800,481.95,483.25,481.8,483.25,87287 +1743095700,483.26,483.43,481.91,482.03,64012 +1743096600,481.91,482.79,481.86,482.21,67608 +1743097500,482.26,483.3,481.92,482.09,70528 +1743098400,482.1,483.709,482.05,483.709,60492 +1743099300,483.67,483.87,482.82,483.16,66262 +1743100200,483.07,484.19,482.71,483.67,118398 +1743101100,483.75,484.38,482.73,482.81,39533 +1743102000,482.84,484.119,482.66,484.119,80852 +1743102900,484.01,484.89,483.8,484.42,123083 +1743103800,484.33,484.36,483.04,483.35,136603 +1743104700,483.34,483.5,481.13,481.61,444334 +1743168600,479.81,480.5,478.08,479.08,368668 +1743169500,479.14,480.05,478.2,478.45,232906 +1743170400,478.44,479.06,474.77,475.15,657232 +1743171300,475.11,476.07,473.01,473.225,579358 +1743172200,473.22,473.75,471.97,473.41,480596 +1743173100,473.36,473.41,471.79,472.38,192397 +1743174000,472.4,472.84,471.23,472.53,310797 +1743174900,472.5,472.82,471.33,472.37,158060 +1743175800,472.29,473.07,471.87,472.32,97480 +1743176700,472.35,472.57,470.93,470.93,132666 +1743177600,470.92,471.88,470.91,471.13,86900 +1743178500,471.12,471.16,469.58,470.01,162118 +1743179400,469.95,470.67,469.94,470.07,81459 +1743180300,470.03,470.69,469.67,469.75,108888 +1743181200,469.74,469.74,468.81,468.99,160702 +1743182100,468.985,469.95,468.49,468.8,189727 +1743183000,468.77,469.28,468.5,468.91,111931 +1743183900,468.9,469.56,468.69,469.54,87834 +1743184800,469.54,470.4,469.24,469.73,119903 +1743185700,469.73,470.04,469.09,469.38,45906 +1743186600,469.345,469.79,468.92,469.06,65990 +1743187500,469.02,469.5,468.62,469.5,90961 +1743188400,469.47,470.07,469.17,469.44,119494 +1743189300,469.5,469.59,468.86,468.99,124405 +1743190200,468.96,469.1,468.05,468.38,180982 +1743191100,468.38,469.51,468.12,468.97,647555 +1743427800,461.92,462.53,458,458.05,1047738 +1743428700,458,460.91,457.34,460.09,527603 +1743429600,460.03,461.96,459.92,461.65,291207 +1743430500,461.62,461.8,459.26,459.34,184840 +1743431400,459.35,461.86,459.35,460.44,270945 +1743432300,460.46,461.79,460.44,461.27,146426 +1743433200,461.33,462.38,460.81,460.899,188884 +1743434100,460.82,463.51,460.715,462.43,166844 +1743435000,462.41,463.92,461.9,463.34,157928 +1743435900,463.33,464.27,463.09,463.24,141183 +1743436800,463.33,463.99,462.15,462.65,136916 +1743437700,462.63,464.83,462.4,464.81,86342 +1743438600,464.79,464.79,463.92,464.05,72404 +1743439500,464,464.47,463.01,463.18,82144 +1743440400,463.11,465.34,463,464.96,92347 +1743441300,464.95,464.97,463.21,463.84,88792 +1743442200,463.86,464.43,463.23,463.26,48576 +1743443100,463.31,464.35,462.97,463.35,58172 +1743444000,463.34,466.78,463.245,465.99,260251 +1743444900,465.96,466.92,465.58,466.9,162313 +1743445800,466.9,467.89,466.64,467.32,169122 +1743446700,467.33,468,466.32,466.39,178283 +1743447600,466.33,468.54,466.33,468.05,151828 +1743448500,467.99,468.515,466.65,466.8,186112 +1743449400,466.78,469.63,466.48,468.53,272889 +1743450300,468.47,469.86,467.6,468.97,1081594 +1743514200,467.3,468.52,466.28,467.81,291287 +1743515100,467.76,469.28,467.35,467.67,339915 +1743516000,467.7,468.32,465.1,465.31,342340 +1743516900,465.36,466.79,464.43,466.19,235962 +1743517800,466.15,469.29,466.01,468.78,197814 +1743518700,468.78,470.65,468.41,470.55,179703 +1743519600,470.51,472.22,470.25,472.15,137612 +1743520500,472.14,472.66,471.47,471.72,221826 +1743521400,471.76,472.04,470.92,471.95,114837 +1743522300,471.92,472.72,471.6,472.37,149155 +1743523200,472.45,473.15,471.97,472.84,205663 +1743524100,472.84,473.63,471.24,471.49,184281 +1743525000,471.53,471.85,470.09,470.299,132226 +1743525900,470.25,472.43,470.13,471.7,145281 +1743526800,471.7,472.16,470.93,471.72,105312 +1743527700,471.67,471.88,470.56,470.76,98617 +1743528600,470.74,471.86,470.53,470.8,104877 +1743529500,470.77,471.69,470.18,470.34,98288 +1743530400,470.34,470.43,468.05,468.77,231823 +1743531300,468.74,468.83,467.4,467.8,184883 +1743532200,467.82,468.52,467.67,468.52,89818 +1743533100,468.49,469.02,467.44,468.89,141646 +1743534000,468.89,469.55,468.66,469.33,125544 +1743534900,469.31,470.17,469.14,469.54,155688 +1743535800,469.54,471.44,469.31,471.3,132059 +1743536700,471.29,473.17,471.2,472.63,582680 +1743600600,466.12,471.01,465.89,470.97,416930 +1743601500,471,472.17,470.82,470.95,151667 +1743602400,470.94,473.11,469.99,470.91,238779 +1743603300,470.92,472.7,470.72,472.56,102769 +1743604200,472.51,473.27,471.69,472.28,111487 +1743605100,472.27,473.51,472.18,473.36,101297 +1743606000,473.36,473.44,472.22,472.31,98540 +1743606900,472.23,475.32,472.08,474.89,143464 +1743607800,474.86,475.3,474.19,474.26,121411 +1743608700,474.24,474.7,472.87,474.23,140973 +1743609600,474.19,475.67,474.04,475.54,99340 +1743610500,475.51,476.63,475.42,476.58,103622 +1743611400,476.7,476.98,475.91,476.76,113898 +1743612300,476.75,478.1,476.36,477.74,235995 +1743613200,477.77,479.55,477.67,479.07,161840 +1743614100,479.09,479.18,478.07,478.18,131212 +1743615000,478.155,478.25,476.39,476.76,138434 +1743615900,476.75,476.75,475.41,476.07,131524 +1743616800,476.03,476.45,474.2,474.75,158488 +1743617700,474.69,474.94,472.89,472.89,103399 +1743618600,472.86,475.31,472.68,474.91,125100 +1743619500,474.9,475.03,472.75,472.77,100814 +1743620400,473,474.58,473,473.61,66886 +1743621300,473.6,474.97,473.11,474.77,112098 +1743622200,474.785,476.58,474.2,476.3,123966 +1743623100,476.285,477.25,476.01,476.18,470598 +1743687000,456.44,460.07,456.11,458.04,867646 +1743687900,458.05,459.51,456.88,458.04,492108 +1743688800,457.96,458.37,455.18,455.99,384490 +1743689700,456,457.27,454.83,456.39,397306 +1743690600,456.36,457.03,454.27,454.77,202021 +1743691500,454.74,454.83,452.56,452.69,264637 +1743692400,452.66,454.12,451.57,453.42,333256 +1743693300,453.42,455.17,453.37,454.04,266012 +1743694200,453.99,456.71,453.885,456.14,275119 +1743695100,456.13,456.575,454.35,455.56,186298 +1743696000,455.52,457.24,455.39,457.01,157812 +1743696900,456.99,457.94,456.34,457.57,201545 +1743697800,457.61,457.97,455.63,456.31,168883 +1743698700,456.27,456.77,454.88,455.25,169862 +1743699600,455.27,456.3,454.93,455.47,111327 +1743700500,455.46,455.67,454.03,454.49,110685 +1743701400,454.38,455.75,454.16,455.62,84723 +1743702300,455.6,455.81,453.76,453.79,145865 +1743703200,453.76,454.37,452.79,452.87,118908 +1743704100,452.8,453.44,452.52,452.95,105466 +1743705000,452.94,454.56,452.39,454.41,303013 +1743705900,454.32,454.92,453.79,454.66,160310 +1743706800,454.59,454.93,453.49,453.889,198028 +1743707700,453.92,453.92,451.48,451.7,295508 +1743708600,451.685,452.49,450.87,452.41,289969 +1743709500,452.36,452.5,450.14,450.71,999424 +1743773400,438.14,440.37,434.55,435.06,1317502 +1743774300,435.02,440.04,434.49,439.08,896121 +1743775200,439.05,439.19,433.82,434.44,635690 +1743776100,434.43,436.06,432.31,432.42,874072 +1743777000,432.38,433.64,430.41,430.62,1155376 +1743777900,430.6,432.09,426.11,430.91,1210814 +1743778800,430.84,437.46,430.21,436.56,1079068 +1743779700,436.54,437.94,432.78,432.95,720427 +1743780600,433.03,434.4,430.63,432.6,448516 +1743781500,432.58,434.83,431.38,431.55,349213 +1743782400,431.53,433.85,431.44,432.78,301573 +1743783300,432.93,433.37,428.1,428.7,286099 +1743784200,428.69,430.64,427.4,428.48,411649 +1743785100,428.43,429.38,427.55,428.449,326163 +1743786000,428.439,429.82,426.26,426.5,417868 +1743786900,426.5,428.46,425.27,427.6,367322 +1743787800,427.58,430.3,426.29,429.19,443068 +1743788700,429.13,431.23,428.77,431.16,289043 +1743789600,431.21,432.34,428.51,428.65,337858 +1743790500,428.59,428.63,425.95,426.24,276408 +1743791400,426.36,426.79,423.66,423.96,468675 +1743792300,423.91,426.709,423.58,425.4,385625 +1743793200,425.36,428.29,424.15,427.82,559315 +1743794100,427.78,429.25,425.38,428.4,449266 +1743795000,428.27,431.32,427.78,429.74,661118 +1743795900,429.67,430.48,423.07,423.24,1232150 +1744032600,408.66,410,402.39,404.4,1836015 +1744033500,404.4,417.48,403.12,416.89,1239189 +1744034400,416.89,437.34,414.32,433.45,1940625 +1744035300,433.49,443.14,418.54,419.05,2793160 +1744036200,419.15,426.96,414.3,421.05,1787584 +1744037100,420.97,428.87,417.55,426.17,1271138 +1744038000,426.18,429.59,416.02,416.73,1190090 +1744038900,416.74,421.07,414.06,415.08,1375226 +1744039800,415.42,424,415.19,423.34,881372 +1744040700,423.31,423.84,419.76,419.79,554901 +1744041600,419.74,419.84,415.72,417.62,452534 +1744042500,417.54,421.09,415.97,420.1,373989 +1744043400,420.09,422.35,417.84,418.66,352464 +1744044300,418.6,418.68,415.59,416.53,327642 +1744045200,416.46,423.65,416.45,422,794406 +1744046100,422,426,421.02,425.74,528120 +1744047000,425.7,427.4,422.75,427.19,315138 +1744047900,427.18,429.49,424.96,429.175,525688 +1744048800,429.24,429.88,425.17,426.22,314413 +1744049700,426.12,430.17,424.495,424.89,441977 +1744050600,424.9,428.59,424.75,426.68,302163 +1744051500,426.72,427.84,422.3,423,178382 +1744052400,423.17,426.03,420.97,421.54,226263 +1744053300,421.53,424.21,420.15,420.77,285220 +1744054200,420.87,426.24,420.87,421.5,311887 +1744055100,421.45,424.63,420.61,423.89,665673 +1744119000,438.1,439.46,436.09,437.92,1071600 +1744119900,437.84,440.96,436.85,440.56,507282 +1744120800,440.53,442.5,439.93,441.65,447490 +1744121700,441.72,443.13,441.26,441.38,379675 +1744122600,441.42,442.52,440.06,440.16,272330 +1744123500,440.1,441.12,437.4,437.4,353596 +1744124400,437.43,438.91,435.28,435.78,325155 +1744125300,435.76,436.9,434.04,434.18,281950 +1744126200,434.21,437.81,433.96,436.76,305301 +1744127100,436.74,437.39,433.39,435.7,230505 +1744128000,435.77,436.28,434.54,434.54,177066 +1744128900,434.51,434.76,430.7,432.58,320180 +1744129800,432.57,433.21,426.65,427.66,616459 +1744130700,427.64,430.47,426.23,426.38,501209 +1744131600,426.42,428.06,423.49,424.785,471547 +1744132500,424.8,426.68,422.52,422.7,454444 +1744133400,422.59,428.78,422.2,427.51,538339 +1744134300,427.45,427.52,424.56,426.68,249161 +1744135200,426.55,426.85,423.09,423.56,208635 +1744136100,423.44,426.04,422.37,422.68,227505 +1744137000,422.72,427.36,421.25,421.28,512416 +1744137900,421.34,423.61,421.06,421.1,286015 +1744138800,421.1,421.6,415.77,415.89,515067 +1744139700,416.03,418.05,413.74,416.99,541964 +1744140600,416.9,416.97,411.02,411.13,500576 +1744141500,411.27,416.69,409.8,416.26,1147066 +1744205400,415.56,423.97,415.43,419.41,719074 +1744206300,419.3,422.85,417.89,421.28,460400 +1744207200,421.33,424.95,418.58,419.29,454557 +1744208100,419.25,422.6,419.22,421.3,269831 +1744209000,421.32,423.86,420.1,420.5,296398 +1744209900,420.49,422.2,415.82,415.86,389101 +1744210800,415.86,420.04,415.6,418.8,234075 +1744211700,418.96,421.61,418.96,420.05,226693 +1744212600,420.07,421.12,416.84,417.09,248161 +1744213500,417.18,421,417.18,418.17,279216 +1744214400,418.2,422.32,417.21,421.92,218968 +1744215300,421.93,422.65,421.11,421.41,171332 +1744216200,421.31,422.97,420.87,422.13,142587 +1744217100,422.17,424.42,421.5,423.21,242335 +1744218000,423.39,427.5,423.18,424.85,412855 +1744218900,424.96,453.51,420.5,444.18,2772467 +1744219800,444.19,456.27,443.43,447.035,2197347 +1744220700,447.05,456.06,446.71,455.69,1155930 +1744221600,455.715,458.73,452.44,455.51,1392883 +1744222500,455.52,461.31,454.13,459.56,1007380 +1744223400,459.55,461.26,454.79,455.45,1142454 +1744224300,455.42,458.15,452.79,453.06,939213 +1744225200,453.12,459.38,451.73,459.21,778742 +1744226100,459.26,463.46,457.54,462.23,662116 +1744227000,462.14,465.03,461.41,463.01,751562 +1744227900,463.16,467.92,461.91,465.04,2093673 +1744291800,453.61,455.53,451,452.22,503801 +1744292700,452.18,455.03,450.48,450.52,359671 +1744293600,450.51,451.62,448.29,449.52,480227 +1744294500,449.44,452.45,448.86,450.06,302047 +1744295400,450.15,453.91,450.15,451.88,244985 +1744296300,451.87,452.26,448.44,448.8,238057 +1744297200,448.83,450.93,448.25,448.79,291111 +1744298100,448.72,448.95,445.84,445.84,209560 +1744299000,445.88,446.42,443.97,444.25,452167 +1744299900,444.13,445.24,440.8,441.36,491607 +1744300800,441.24,442.69,438.42,439.01,536940 +1744301700,438.8,439.11,432.64,434.85,746841 +1744302600,434.81,440.74,434.54,440.04,493509 +1744303500,440.01,442.66,437.93,442.13,438286 +1744304400,442.07,446.55,436.73,437.51,615452 +1744305300,437.47,441.7,435.47,441.42,435277 +1744306200,441.41,444.38,440.54,444.28,301685 +1744307100,444.16,447,442.65,445.7,460135 +1744308000,445.68,449,442.34,442.61,440124 +1744308900,442.45,449.83,441.91,449.37,467278 +1744309800,449.51,450.82,446.93,450.46,363089 +1744310700,450.23,450.5,445.11,447.59,280732 +1744311600,447.63,450.49,445,446.29,415042 +1744312500,446.35,449.13,443.79,443.9,244149 +1744313400,443.81,446.82,440.46,440.98,371234 +1744314300,440.96,447.9,440.38,446.13,921951 +1744378200,444.65,448.49,443.22,447.65,361311 +1744379100,447.75,450.4,447.43,448.24,278241 +1744380000,448.35,449.75,445.18,447.51,318222 +1744380900,447.49,448.84,441.43,442.13,253552 +1744381800,442.18,446.91,441.36,446.71,255977 +1744382700,446.67,447.92,444.57,444.75,174158 +1744383600,444.67,448.6,443.23,443.52,292412 +1744384500,443.44,445.23,442.57,444.75,150495 +1744385400,444.73,447.84,444.1,447.01,173385 +1744386300,446.96,448.57,446.56,448.4,113572 +1744387200,448.41,450.12,447.55,449.07,194296 +1744388100,449.1,449.83,447.53,448.41,121487 +1744389000,448.51,453.2,448.51,452.95,254337 +1744389900,452.93,453.7,452.12,452.42,225224 +1744390800,452.44,453.41,451.16,451.74,169958 +1744391700,451.81,452.39,449.88,450.23,174371 +1744392600,450.29,455.24,449.11,454.5,417540 +1744393500,454.56,455.77,452.61,454.52,344740 +1744394400,454.5,454.89,452.85,453.7,177032 +1744395300,453.75,454.28,451.85,453.1,151364 +1744396200,453.09,454.32,452.53,453.85,132730 +1744397100,453.85,454.63,452,452.45,133825 +1744398000,452.52,455.27,452.42,455.03,188641 +1744398900,455.13,455.56,453.76,454.65,156104 +1744399800,454.65,455.05,453.42,454.91,156535 +1744400700,454.88,455.34,453.74,454.24,712963 +1744637400,464.46,465.01,458.8,460.18,420969 +1744638300,460.22,461.58,458.64,460.05,231407 +1744639200,460.13,463.15,459.68,461.16,278476 +1744640100,461.26,462.53,459.78,462.17,150121 +1744641000,462.21,463.18,461.69,462.44,139157 +1744641900,462.54,463.55,461.71,462.03,150830 +1744642800,462,462.56,459.65,459.85,157383 +1744643700,459.79,460.29,457.51,457.57,155360 +1744644600,457.64,458.71,455.73,457.15,148240 +1744645500,457.19,457.19,454.18,454.79,284127 +1744646400,454.81,455.86,452.63,454.19,239862 +1744647300,454.22,456.45,453.89,454.48,217468 +1744648200,454.46,456.3,454.04,456.1,129343 +1744649100,456.07,456.37,453.65,453.73,115106 +1744650000,453.75,457,453.48,455.08,222194 +1744650900,455.1,457,454.41,455.72,102311 +1744651800,455.64,456.42,454.75,455.41,100040 +1744652700,455.42,457.72,455.09,457.47,96895 +1744653600,457.56,458.45,457.38,457.91,102971 +1744654500,457.87,459,457.56,458.83,90540 +1744655400,458.81,459.92,458.64,459.84,94766 +1744656300,459.85,459.89,458.83,459.19,106645 +1744657200,459.17,461.14,459.16,461,113100 +1744658100,460.99,460.99,459.63,459.77,96931 +1744659000,459.77,460.73,459.25,460.22,117599 +1744659900,460.22,460.29,456.93,457.41,378937 +1744723800,458.54,460.96,458.16,460.58,221812 +1744724700,460.62,461.7,459.8,460.53,177270 +1744725600,460.53,462.36,460.31,461,201198 +1744726500,461.02,461.6,457.15,458.16,453865 +1744727400,458.17,460.78,458.13,460.62,188553 +1744728300,460.55,460.69,458.25,459.33,193403 +1744729200,459.45,460.45,459.21,460.35,81680 +1744730100,460.38,461.2,459.17,459.22,100402 +1744731000,459.29,460.5,458.71,459.48,148203 +1744731900,459.47,460.56,458.57,460.13,167714 +1744732800,460.13,461,459.89,460.18,104335 +1744733700,460.3,461.1,459.88,460.58,65910 +1744734600,460.59,460.91,459.53,460.32,71362 +1744735500,460.32,460.62,457.63,458.105,141924 +1744736400,458.08,459.16,457.59,458.65,135957 +1744737300,458.66,458.76,456.73,457.13,157502 +1744738200,457.11,458.66,457,458.21,120795 +1744739100,458.27,458.5,456.84,457.73,123837 +1744740000,457.75,458.15,456.4,456.73,134192 +1744740900,456.7,457.45,456.15,456.98,73421 +1744741800,456.92,458.24,456.92,458.19,125893 +1744742700,458.25,458.79,457.69,458.4,95595 +1744743600,458.3,458.88,457.75,458.66,58785 +1744744500,458.65,458.93,457.5,458.02,115510 +1744745400,458.05,458.39,457.59,457.96,94297 +1744746300,457.92,458.61,457.07,457.98,258878 +1744810200,448.99,451.32,448.72,450.21,219641 +1744811100,450.31,450.44,447.53,447.53,189535 +1744812000,447.5,449.51,447.24,448.28,160936 +1744812900,448.28,450.29,447.81,449.75,102592 +1744813800,449.86,451.01,449.33,450.73,111772 +1744814700,450.7,450.72,449.4,450.08,84768 +1744815600,450.15,450.67,449.21,450.18,119015 +1744816500,450.29,452.62,449.32,451.97,161726 +1744817400,452.01,452.07,450.42,450.62,69083 +1744818300,450.6,450.75,448.83,449.04,71026 +1744819200,449.12,449.34,448.23,449.09,70826 +1744820100,449.06,449.52,448.55,449.18,47567 +1744821000,449.14,449.76,448.16,449.14,81545 +1744821900,449.18,449.18,448.29,448.46,63612 +1744822800,448.4,448.85,447.68,448.02,84172 +1744823700,448.01,449.24,448.01,449.2,61134 +1744824600,449.2,449.26,444.46,444.91,272535 +1744825500,444.89,444.91,441.89,441.95,304978 +1744826400,441.95,443.85,441.84,443.52,229138 +1744827300,443.59,444.28,442.18,443.4,140231 +1744828200,443.34,443.52,440.95,441.07,116348 +1744829100,441.11,441.46,440,440.06,180865 +1744830000,440.07,440.5,438.18,439.36,221285 +1744830900,439.35,439.71,437.75,438.2,317008 +1744831800,438.21,440.85,438.21,440.42,425876 +1744832700,440.39,444.54,440.33,444.21,870549 +1744896600,447.17,447.38,444.31,445.125,258657 +1744897500,445.12,447.31,444.16,446.27,175392 +1744898400,446.22,446.85,444.38,444.86,152379 +1744899300,444.84,445.16,442.69,442.8,184898 +1744900200,442.79,443.62,441.36,443.51,183789 +1744901100,443.519,443.89,442.31,442.37,69553 +1744902000,442.37,445.21,442.12,445.15,180181 +1744902900,445.14,445.74,443,443.24,125333 +1744903800,443.29,445.25,443.24,443.78,150861 +1744904700,443.86,444.63,443.15,443.3,106603 +1744905600,443.35,445.5,442.73,444.54,239669 +1744906500,444.53,446.31,443.98,445.86,123523 +1744907400,445.82,446.63,444.1,444.35,117804 +1744908300,444.27,446.52,444.07,446.06,76408 +1744909200,446,446.49,445,445.14,55185 +1744910100,445.14,445.41,443.955,443.97,65915 +1744911000,444,445.56,443.98,444.98,68050 +1744911900,444.93,446.79,444.9,446.01,137785 +1744912800,445.99,447.41,445.79,446.46,103468 +1744913700,446.44,447.74,446.25,446.67,107351 +1744914600,446.67,447.6,446.67,446.95,56378 +1744915500,446.93,447.33,445.15,445.15,165318 +1744916400,445.13,445.38,443.91,444.28,74184 +1744917300,444.25,444.86,443.5,444.04,129475 +1744918200,444.03,445.34,443.92,444.81,143067 +1744919100,444.79,444.91,443,444.02,342396 +1745242200,438.19,439.06,436.61,437.1,167433 +1745243100,437.14,437.95,434.96,434.97,166161 +1745244000,434.95,435.06,433.67,434.27,179106 +1745244900,434.24,434.47,432.65,433.32,172758 +1745245800,433.3,434.83,432.93,433.54,99731 +1745246700,433.54,434.13,432.82,433.49,68719 +1745247600,433.57,433.9,432.4,432.42,129781 +1745248500,432.44,433.18,431.68,431.97,121892 +1745249400,431.94,432.21,430.69,430.83,114172 +1745250300,430.73,430.86,430,430.22,120567 +1745251200,430.2,431.3,430.19,431.25,73248 +1745252100,431.2,431.36,430.46,430.71,49747 +1745253000,430.64,432.13,430.6,431.92,93462 +1745253900,431.89,432.02,430.04,430.15,83481 +1745254800,430.18,430.62,428.72,428.95,141713 +1745255700,429.025,429.75,428.72,429.07,50719 +1745256600,429.09,429.7,428.6,428.87,75004 +1745257500,428.88,429.08,428,428.24,83109 +1745258400,428.25,428.76,427.96,428.569,94213 +1745259300,428.54,429.28,428.49,429.2,70558 +1745260200,429.22,429.88,428.54,428.64,100089 +1745261100,428.59,428.84,427.96,428.13,116550 +1745262000,428.11,429.73,428.09,429.37,107127 +1745262900,429.34,430.61,429.25,429.78,136382 +1745263800,429.78,431.75,429.75,431.45,208874 +1745264700,431.45,433.97,431.01,433.18,673410 +1745328600,438.82,440.29,437.65,440.27,274721 +1745329500,440.28,441.31,439.99,441.25,294799 +1745330400,441.3,442.57,441.01,441.74,201509 +1745331300,441.73,442.4,441.03,441.94,184903 +1745332200,441.91,442.88,441.1,442.74,172646 +1745333100,442.75,443.74,442.21,443.43,182917 +1745334000,443.41,444.28,443.37,444.18,148337 +1745334900,444.2,444.47,443.59,443.66,127929 +1745335800,443.66,443.81,442.12,442.16,117849 +1745336700,442.2,444.65,442.15,444.29,236680 +1745337600,444.35,446.42,444.35,446.37,355976 +1745338500,446.37,447.57,445.97,447.12,182032 +1745339400,447.18,447.4,445.75,446.51,118151 +1745340300,446.55,446.7,445.37,446.03,95112 +1745341200,446.06,447.1,444.07,444.44,277018 +1745342100,444.44,444.5,441.13,441.42,453727 +1745343000,441.4,442.79,440.88,441.96,273073 +1745343900,441.95,442.1,440.29,440.59,219141 +1745344800,440.56,442.8,440.5,442.69,200796 +1745345700,442.64,443.8,442.17,443.55,144204 +1745346600,443.58,444.17,443.42,443.93,112182 +1745347500,443.9,444.83,443.9,444.485,122138 +1745348400,444.46,444.75,443.11,443.3,151430 +1745349300,443.31,443.45,441.55,441.81,163931 +1745350200,441.75,443.36,441.01,443.04,164698 +1745351100,443.03,444.98,442.83,444.4,533750 +1745415000,458.17,462.08,457.43,460.21,821791 +1745415900,460.2,462.35,459.21,460.92,556096 +1745416800,460.83,462.58,459.16,460.99,446663 +1745417700,461.01,462.06,458.76,461.88,376924 +1745418600,461.78,463.38,461.44,462.35,241716 +1745419500,462.37,462.77,460.59,460.85,170380 +1745420400,460.9,461.88,459.36,460.9,285886 +1745421300,460.91,460.99,456.55,457.31,403880 +1745422200,457.37,458.3,455.91,456.71,272901 +1745423100,456.68,457.12,454.5,456.37,247719 +1745424000,456.41,456.54,454.7,455.29,183109 +1745424900,455.28,455.59,453.3,455.44,219469 +1745425800,455.47,456.7,455.18,456.34,262859 +1745426700,456.35,457.83,455.07,457.47,187161 +1745427600,457.41,458.23,455.52,457.95,164929 +1745428500,458,458.58,457.43,457.43,120019 +1745429400,457.54,458.02,455.74,456.93,144657 +1745430300,456.94,458.21,456.16,457.65,100701 +1745431200,457.6,458.32,456.47,457.6,144537 +1745432100,457.73,458.4,456.1,456.42,228944 +1745433000,456.42,457.41,455.86,455.89,101339 +1745433900,455.92,457.19,455.68,456.19,167426 +1745434800,456.24,456.785,454.91,455.23,157108 +1745435700,455.22,455.38,453.54,454.01,240153 +1745436600,454,454.92,452.88,453.7,207339 +1745437500,453.66,456,453.04,454.38,570013 +1745501400,456.48,458.59,455.83,458.42,232952 +1745502300,458.42,460.92,458.41,460.77,250894 +1745503200,460.73,462.04,460.56,461.36,239990 +1745504100,461.37,462.9,460.89,462.85,166009 +1745505000,462.83,463.81,461.94,462.36,222508 +1745505900,462.41,463.07,461.58,462.9,139414 +1745506800,462.87,464.5,462.41,464.15,150541 +1745507700,464.19,464.4,462.7,463.04,98408 +1745508600,463.09,463.92,462.47,463.13,120480 +1745509500,463.16,464.62,462.96,463.36,105961 +1745510400,463.43,464.08,462.87,464.05,61933 +1745511300,464.05,465.35,463.93,464.89,239056 +1745512200,464.89,465.88,464.8,465.26,142377 +1745513100,465.26,466.17,464.74,465.79,138339 +1745514000,465.82,465.82,465.14,465.56,82158 +1745514900,465.51,465.78,464.4,465.54,135483 +1745515800,465.55,466.05,464.79,465.09,138784 +1745516700,465.12,466.06,464.79,465.88,103972 +1745517600,465.84,466.52,465.78,466.12,146330 +1745518500,466.17,466.49,465.76,466.3,69328 +1745519400,466.335,467.1,466.24,466.77,92815 +1745520300,466.88,467.34,466.54,466.54,96721 +1745521200,466.53,466.58,464.78,465.33,216850 +1745522100,465.3,466.36,465.22,465.3,159712 +1745523000,465.25,466.67,465.17,466.54,107867 +1745523900,466.55,467.65,466.45,467.21,540722 +1745587800,466.98,468.48,465.9,466.83,321732 +1745588700,466.89,467.67,465.42,465.97,196650 +1745589600,466.1,469.46,465.92,469.18,250436 +1745590500,469.15,469.25,465.55,466.23,230528 +1745591400,466.295,468.41,465.4,468.38,92703 +1745592300,468.32,468.45,466.83,467.83,61453 +1745593200,467.86,468.8,467.23,468.73,59310 +1745594100,468.73,469.2,467.79,468.13,70735 +1745595000,468.12,468.62,467.31,467.43,96387 +1745595900,467.47,468.78,467.22,468.48,74092 +1745596800,468.45,468.95,468.17,468.91,64950 +1745597700,468.9,470.07,468.67,469.92,75890 +1745598600,469.94,470.95,469.68,470.89,133546 +1745599500,470.87,471.03,469.78,470.985,127441 +1745600400,470.98,471.97,470.71,471.97,172246 +1745601300,471.95,473.09,471.6,472.92,144393 +1745602200,472.93,472.97,470.08,470.88,354769 +1745603100,470.85,470.86,468.75,470.02,165449 +1745604000,469.99,471.16,469.7,470.59,133944 +1745604900,470.72,471.77,470.47,471.45,73666 +1745605800,471.47,472.43,471.32,472.27,79118 +1745606700,472.29,472.44,471.26,471.74,101603 +1745607600,471.74,472.4,471.41,471.72,112702 +1745608500,471.71,472.15,471.3,471.5,59838 +1745609400,471.33,471.57,470.5,471.29,145781 +1745610300,471.27,472.89,470.77,472.57,504247 +1745847000,473.03,474.25,471.5,474.21,217306 +1745847900,474.26,474.8,470.75,471.01,210985 +1745848800,471.11,472.44,470.24,471.91,162834 +1745849700,472.07,472.78,471.4,471.59,152754 +1745850600,471.61,472.51,470.55,472.35,122551 +1745851500,472.41,472.79,470.93,471.14,73970 +1745852400,471.15,471.79,469.45,470.42,142821 +1745853300,470.38,470.4,467.28,467.45,186187 +1745854200,467.43,469.13,467.36,468.23,136152 +1745855100,468.35,469.01,467.79,468.18,74277 +1745856000,468.12,468.32,466.45,466.7,176431 +1745856900,466.74,467.59,466.21,466.56,77074 +1745857800,466.635,467.86,466.57,467.71,69087 +1745858700,467.67,468.37,466.86,467.5,106005 +1745859600,467.37,467.8,466.39,466.39,86668 +1745860500,466.43,467.3,466.02,466.41,96586 +1745861400,466.41,467.67,466.15,467.6,133981 +1745862300,467.55,468.94,467.5,468.7,66507 +1745863200,468.76,469.08,468.42,468.96,52168 +1745864100,468.93,469.89,468.57,469.6,99145 +1745865000,469.6,470.16,469.13,469.96,78391 +1745865900,469.98,470.39,469.69,470.13,53003 +1745866800,470.2,471.34,470,471.23,122671 +1745867700,471.25,472.21,471.15,472.01,110181 +1745868600,472.01,472.44,471.7,472.29,88584 +1745869500,472.29,473.73,472.24,472.48,299889 +1745933400,470.15,471.33,469.59,471.21,145097 +1745934300,471.28,472.93,471.19,471.85,172473 +1745935200,471.84,474.34,471.13,473.6,175428 +1745936100,473.66,473.8,471.32,471.82,106403 +1745937000,471.81,473.82,471.7,473.11,123632 +1745937900,473.09,474.47,472.86,474.23,72902 +1745938800,474.21,474.65,473,473.36,97878 +1745939700,473.34,473.51,472.18,473.18,44607 +1745940600,473.21,473.785,471.93,473.785,45924 +1745941500,473.74,473.81,472.66,472.8,52538 +1745942400,472.88,474.47,472.79,474.02,85194 +1745943300,474.02,474.07,473.07,473.47,71513 +1745944200,473.52,473.95,473,473.73,80138 +1745945100,473.68,473.75,471.21,471.78,153467 +1745946000,471.75,472.41,471.52,472.32,79289 +1745946900,472.36,473.73,472.24,473.32,83905 +1745947800,473.39,474.46,473.2,474.43,79142 +1745948700,474.42,475.92,474.21,475.53,168863 +1745949600,475.63,476.32,475.5,475.82,109187 +1745950500,475.8,476.35,475.25,476.08,100478 +1745951400,476.06,476.43,475.51,476.17,70247 +1745952300,476.21,476.21,475.31,475.39,46051 +1745953200,475.38,476.25,475.16,475.72,115787 +1745954100,475.77,475.94,475.08,475.48,85216 +1745955000,475.51,475.73,474.69,475.12,102736 +1745955900,475.08,476.28,474.84,475.42,265601 +1746019800,467.13,467.22,463.15,464.24,397897 +1746020700,464.18,465.11,462.47,462.82,264529 +1746021600,462.69,466.09,462.44,465.99,337069 +1746022500,466.07,467.5,465.58,467.41,212673 +1746023400,467.37,468.45,466.57,468.22,171624 +1746024300,468.06,468.5,466.81,467.95,114465 +1746025200,467.84,469.71,467.84,469.32,153172 +1746026100,469.31,470.51,469.09,469.9,130672 +1746027000,469.945,470.71,469.4,470.71,97286 +1746027900,470.71,470.85,469.69,470.56,114424 +1746028800,470.5,471.31,470.02,470.07,146027 +1746029700,470.07,470.39,468.85,469.2,85906 +1746030600,469.17,470.5,468.53,469.94,80527 +1746031500,469.99,470.58,469.58,470.46,54136 +1746032400,470.47,470.81,468.02,468.71,76103 +1746033300,468.78,471.03,468.77,470.91,53661 +1746034200,470.86,472.2,470.68,472,77766 +1746035100,471.92,472.08,471.38,471.45,55523 +1746036000,471.57,473.91,470.93,472.53,259440 +1746036900,472.45,473.17,471.18,471.89,133237 +1746037800,471.77,472.52,470.72,471.03,92344 +1746038700,471.03,472.64,470.95,471.36,56894 +1746039600,471.35,472.46,471.35,472.4,56918 +1746040500,472.44,472.53,471.2,471.45,67973 +1746041400,471.49,472.91,471.33,472.86,83033 +1746042300,472.87,477.2,472.87,475.36,678740 +1746106200,483.41,483.88,481.47,482.53,419161 +1746107100,482.585,483.95,480.84,480.99,268176 +1746108000,481.08,483.07,480.9,482.38,343598 +1746108900,482.42,484.28,482.35,484.14,234902 +1746109800,484.14,485.22,483.58,484.62,198060 +1746110700,484.68,485.93,484.51,485.93,179988 +1746111600,485.92,486.47,485.36,486.43,273656 +1746112500,486.45,487.19,485.93,485.98,265385 +1746113400,486.1,486.1,484.91,484.95,111857 +1746114300,484.95,485.18,482.54,483.25,210556 +1746115200,483.21,484.14,482.91,483.37,128668 +1746116100,483.36,483.61,482,483.4,172190 +1746117000,483.37,483.98,482.86,483.36,108478 +1746117900,483.21,483.37,482.32,482.8,83903 +1746118800,482.78,484.58,482.72,484.38,93456 +1746119700,484.39,484.85,483.85,484.18,71773 +1746120600,484.19,484.53,482.93,483.11,68777 +1746121500,483.07,483.925,482.78,483.74,79231 +1746122400,483.725,485.1,483.61,484.87,69806 +1746123300,484.83,485.23,483.9,484.59,90185 +1746124200,484.6,484.96,484.4,484.9,80723 +1746125100,484.9,485.33,484.34,484.38,132230 +1746126000,484.39,484.49,483.45,484.31,113230 +1746126900,484.31,484.67,484.08,484.57,75260 +1746127800,484.61,484.72,483.54,483.71,95370 +1746128700,483.73,484.7,480.74,481.24,520035 +1746192600,486.65,487.61,485.16,486.76,295272 +1746193500,486.78,487.09,484.84,486.08,213259 +1746194400,486.07,488,485.84,487.96,208124 +1746195300,487.94,488.65,487.05,488.65,149284 +1746196200,488.63,488.65,487.42,487.76,99562 +1746197100,487.73,488.35,487.28,488.33,84439 +1746198000,488.3,488.58,487.95,488.475,93728 +1746198900,488.43,488.97,487.58,487.71,88346 +1746199800,487.71,488.77,487.34,488.68,68704 +1746200700,488.69,489.23,488.39,489.04,69779 +1746201600,489.02,490.55,488.93,490.31,338933 +1746202500,490.39,490.44,489.57,489.64,164674 +1746203400,489.68,490.67,489.63,490.541,74736 +1746204300,490.52,490.63,490.01,490.08,49725 +1746205200,490.11,490.38,489.2,489.39,83536 +1746206100,489.47,489.9,489,489.31,84367 +1746207000,489.32,489.61,489.04,489.52,68527 +1746207900,489.49,489.96,489.11,489.69,95676 +1746208800,489.7,490.49,489.58,490.37,68161 +1746209700,490.35,490.38,489.99,490.18,65318 +1746210600,490.21,490.91,490.2,490.55,95368 +1746211500,490.56,490.62,489.1,489.59,102402 +1746212400,489.55,489.62,488.62,488.95,143708 +1746213300,488.93,489.97,488.9,489.66,126655 +1746214200,489.6,489.69,488.92,489.26,102562 +1746215100,489.28,489.57,487.97,488.86,772208 +1746451800,484.6,485.75,484.1,485.27,235006 +1746452700,485.28,486.15,484.65,485.69,205976 +1746453600,485.85,487.1,485.16,485.77,188689 +1746454500,485.875,486.75,485.43,485.9,82768 +1746455400,485.88,486.56,484.65,486.34,166931 +1746456300,486.34,487.16,486.14,486.91,150783 +1746457200,486.89,487.25,486.44,486.76,152069 +1746458100,486.73,487.4,486.4,486.74,149260 +1746459000,486.78,487.02,486,486.511,60110 +1746459900,486.48,486.94,486.12,486.89,43300 +1746460800,486.89,487.56,486.7,487.015,55112 +1746461700,487,487.83,486.99,487.65,53622 +1746462600,487.61,487.88,487.17,487.73,44859 +1746463500,487.72,487.95,487.53,487.68,77370 +1746464400,487.665,487.73,487.25,487.25,78219 +1746465300,487.27,487.67,486.98,487.58,70917 +1746466200,487.57,488.08,487.51,487.7,88135 +1746467100,487.69,488.15,487.68,487.89,70622 +1746468000,487.88,488.55,487.79,488.52,78623 +1746468900,488.51,488.58,488.19,488.32,82173 +1746469800,488.29,489.04,488.25,489.02,69649 +1746470700,489.01,489.02,488.06,488.09,75936 +1746471600,488.04,488.13,487.39,487.58,76799 +1746472500,487.59,487.91,487,487.16,76745 +1746473400,487.13,487.78,486.84,487.1,81179 +1746474300,487.11,487.12,485.5,485.94,358230 +1746538200,479.56,481.2,479.16,480.75,256924 +1746539100,480.84,481.11,478.39,478.64,256854 +1746540000,478.65,480.71,478.2,480.08,128317 +1746540900,480.13,482.29,480.13,482.06,151963 +1746541800,482.01,482.58,481.6,482.3,90593 +1746542700,482.37,482.93,481.8,482.15,103900 +1746543600,482.26,482.8,481.75,482.32,72713 +1746544500,482.33,483.14,482.07,483.05,60817 +1746545400,483.06,483.3,482.09,482.2,77112 +1746546300,482.22,482.52,481.69,481.96,76041 +1746547200,481.92,485.04,481.63,484.555,161706 +1746548100,484.63,484.63,481.83,482.17,184558 +1746549000,482.11,483.11,481.85,482.01,86285 +1746549900,482.01,482.17,481.06,481.18,94877 +1746550800,481.2,482.48,481.18,482.05,107531 +1746551700,482.08,482.43,481.16,481.63,81085 +1746552600,481.68,482.2,480.6,480.78,108688 +1746553500,480.77,481.1,480.54,480.75,77742 +1746554400,480.78,481.94,480.75,481.32,91560 +1746555300,481.34,482.83,481.34,482.72,76547 +1746556200,482.65,483.02,482.31,482.52,82385 +1746557100,482.52,483.34,482.17,483.33,74212 +1746558000,483.265,483.43,482.38,483.05,78021 +1746558900,483.07,483.32,482.59,483.2,55491 +1746559800,483.21,483.69,482.98,483.54,82446 +1746560700,483.53,483.8,481.32,481.38,298940 +1746624600,482.08,482.94,481.31,482.73,165009 +1746625500,482.78,483.21,481.16,482.92,157092 +1746626400,483.04,483.43,482.39,483.29,103646 +1746627300,483.26,484.01,482.8,483.9,75313 +1746628200,483.9,484,483.37,483.55,39785 +1746629100,483.52,483.63,480.45,480.76,159104 +1746630000,480.79,480.88,479.46,479.78,227727 +1746630900,479.78,480.77,479.66,480.08,129032 +1746631800,480,481,479.49,480.88,117868 +1746632700,480.9,481.05,479.44,480.87,102297 +1746633600,480.88,481.015,480.2,480.72,36489 +1746634500,480.75,481.05,479.94,480.01,50338 +1746635400,480.05,481.37,479.89,481.37,63791 +1746636300,481.34,482.18,481.21,482.05,56416 +1746637200,481.95,482.68,481.87,482.58,47117 +1746638100,482.62,482.62,481.63,482.08,27776 +1746639000,482.07,482.25,481.09,481.09,33269 +1746639900,481.07,481.67,479.79,480.1,167633 +1746640800,480.1,481.31,476.95,477.56,271102 +1746641700,477.46,479.4,476.8,479.03,126076 +1746642600,478.96,481.08,478.47,480.44,176769 +1746643500,480.46,482.15,478.34,481.73,245374 +1746644400,481.7,481.89,480.29,481.04,107319 +1746645300,481.12,481.47,478.95,479.09,117364 +1746646200,479,485.8,478.85,484.15,568698 +1746647100,484.13,485.26,480.65,483.3,433607 +1746711000,488.53,488.74,486.95,487.6,229531 +1746711900,487.62,487.62,486.09,486.79,154693 +1746712800,486.82,487.59,485.24,485.7,175697 +1746713700,485.75,487.05,485.57,486.83,118360 +1746714600,486.84,487.42,485.58,486.39,113156 +1746715500,486.41,486.72,484.19,485.14,162245 +1746716400,485.02,486.75,484.5,486.68,112130 +1746717300,486.64,489.53,486.51,488.62,217016 +1746718200,488.73,491.92,488.06,491.56,296418 +1746719100,491.69,492.17,490.76,491.12,262151 +1746720000,491.1,492.12,491.07,491.95,153993 +1746720900,491.96,492.4,491.36,491.36,137708 +1746721800,491.41,492.35,491.24,492.26,63348 +1746722700,492.25,492.69,491.98,492.55,69577 +1746723600,492.54,492.63,491.6,491.73,115870 +1746724500,491.78,492.07,491.4,491.845,63936 +1746725400,491.79,491.95,490.95,491.34,66862 +1746726300,491.355,491.64,490.53,490.59,87859 +1746727200,490.57,491.21,490.23,491.1,111241 +1746728100,491.04,491.52,490.91,491.05,50256 +1746729000,491.04,492.23,491,492.1,80834 +1746729900,492.09,492.12,491.38,491.42,80233 +1746730800,491.42,491.65,490.965,491.25,82524 +1746731700,491.26,492.56,491.03,492.27,172678 +1746732600,492.33,492.4,490.61,490.73,128985 +1746733500,490.725,490.74,487.99,488.24,414247 +1746797400,490.21,491.53,490.14,490.22,178642 +1746798300,490.22,491.06,489.73,490.91,121955 +1746799200,490.85,491.42,490.4,490.85,78560 +1746800100,490.86,490.91,487.5,488.015,129594 +1746801000,487.8,488.43,486.185,487.42,195689 +1746801900,487.45,488.54,487.06,488.2,133102 +1746802800,488.19,489,487.83,488.5,111243 +1746803700,488.49,488.91,487.45,487.99,68268 +1746804600,487.94,488.46,487.25,487.97,72623 +1746805500,488,488.88,487.78,488.88,98229 +1746806400,488.83,488.97,486.61,487.45,48977 +1746807300,487.46,487.82,487.04,487.23,69514 +1746808200,487.15,487.96,486.99,487.37,57348 +1746809100,487.36,487.47,486.54,486.88,78787 +1746810000,486.85,487.54,486.55,486.82,78599 +1746810900,486.8,487.81,486.27,487.32,127725 +1746811800,487.319,488.2,486.9,488.13,56442 +1746812700,488.105,488.64,487.88,488.53,53257 +1746813600,488.53,488.6,487.94,488.16,35853 +1746814500,488.14,488.37,487.43,487.72,50821 +1746815400,487.73,488.2,487.66,487.85,40228 +1746816300,487.85,488.44,487.8,488.16,48061 +1746817200,488.2,489.2,488.14,488.79,84528 +1746818100,488.82,488.97,488.25,488.54,51887 +1746819000,488.57,488.82,487.85,488.62,102143 +1746819900,488.63,488.82,487.92,488.06,218749 +1747056600,507,507.05,502.78,503.56,472268 +1747057500,503.63,505.31,503.04,503.84,279357 +1747058400,503.85,505.04,503.26,505.02,155036 +1747059300,505.04,505.32,502.28,502.7,296257 +1747060200,502.72,504,501.5,504,173740 +1747061100,503.98,504.5,503.33,503.42,107558 +1747062000,503.45,504.09,503.26,503.9,88364 +1747062900,503.94,504.09,503.04,503.78,91350 +1747063800,503.79,504.27,503.24,503.63,63024 +1747064700,503.6,504.05,503.17,503.31,64418 +1747065600,503.3,504.4,503.14,504.4,89925 +1747066500,504.37,505.06,504.23,504.71,89141 +1747067400,504.64,505.42,504.6,505.31,50853 +1747068300,505.34,506.17,505.21,506,146475 +1747069200,506.06,507.37,505.9,506.93,167082 +1747070100,506.96,506.98,506.19,506.569,87648 +1747071000,506.54,506.96,506.38,506.61,77889 +1747071900,506.67,507.24,506.65,506.77,66983 +1747072800,506.75,507.15,506.44,506.79,62662 +1747073700,506.79,507.32,506.61,507.14,107552 +1747074600,507.21,507.59,507.06,507.15,71110 +1747075500,507.185,507.33,506.43,506.45,76539 +1747076400,506.46,507.18,506.1,506.62,95714 +1747077300,506.615,506.93,505.97,506.17,107998 +1747078200,506.13,506.39,505.61,505.9,122234 +1747079100,505.91,507.89,505.56,507.79,534974 +1747143000,509.17,511.04,508.42,510.69,485655 +1747143900,510.71,512.26,510.23,512.09,488189 +1747144800,512.13,514.2,511.89,513.99,404109 +1747145700,514,514.93,513.82,514.12,318903 +1747146600,514.15,514.56,513.63,513.66,224224 +1747147500,513.72,515.33,513.57,515.05,222620 +1747148400,515.11,515.4,514.62,515.04,152786 +1747149300,514.99,516.1,514.99,515.765,204782 +1747150200,515.75,516.28,515.64,516.02,226511 +1747151100,516.03,516.35,515.52,515.89,239648 +1747152000,515.91,516.1,515.13,516.02,131592 +1747152900,515.99,516.47,515.43,516.36,116468 +1747153800,516.31,516.82,515.93,516.775,164383 +1747154700,516.78,517.18,516.695,516.78,131145 +1747155600,516.82,516.9,516.3,516.38,143079 +1747156500,516.44,516.94,516.37,516.67,111417 +1747157400,516.69,517.38,516.65,516.85,211368 +1747158300,516.84,517.33,516.14,516.18,153224 +1747159200,516.18,516.46,515.65,516.41,164142 +1747160100,516.43,516.61,516.095,516.325,106298 +1747161000,516.38,516.47,515.9,516.02,68544 +1747161900,516.03,517.04,515.79,516.92,112012 +1747162800,516.91,517.1,516.57,517.03,113678 +1747163700,517.03,517.28,516.68,516.79,124173 +1747164600,516.78,517.27,516.7,516.82,178642 +1747165500,516.84,516.99,515.26,515.59,624665 +1747229400,516.77,518.92,516.72,517.39,426844 +1747230300,517.42,517.5,515.75,517.08,380171 +1747231200,517.12,517.85,516.33,517.36,300624 +1747232100,517.32,517.51,516.49,517.41,178506 +1747233000,517.38,517.76,516.73,516.88,141191 +1747233900,516.95,518.05,516.77,517.75,135164 +1747234800,517.77,517.83,516.1,517.47,237747 +1747235700,517.49,518.41,517.2,518.13,143750 +1747236600,518.12,518.52,517.95,518.41,124830 +1747237500,518.45,518.48,517.84,518.21,126181 +1747238400,518.2,518.7,518.04,518.47,98429 +1747239300,518.49,518.52,517.97,518.4,94446 +1747240200,518.44,519.22,517.73,518.05,204799 +1747241100,518.04,518.36,517.86,517.995,71627 +1747242000,518.02,518.04,517.2,517.45,100488 +1747242900,517.47,517.5,515.94,516.74,303920 +1747243800,516.75,517.66,516.62,517.37,84730 +1747244700,517.34,518.04,517.11,517.92,85158 +1747245600,517.94,518.16,517.39,517.83,61148 +1747246500,517.75,518.14,517.25,517.5,92694 +1747247400,517.47,518.8,517.45,518.27,230869 +1747248300,518.26,518.45,517.82,517.99,104604 +1747249200,518.04,518.18,517.4,518.02,148953 +1747250100,518.02,518.28,517.22,517.69,119751 +1747251000,517.68,518,517.2,517.43,83397 +1747251900,517.43,518.92,517.11,518.69,661010 +1747315800,516.52,517.39,515.94,516.83,372282 +1747316700,516.85,516.9,515.17,516.39,279164 +1747317600,516.42,517.52,515.79,516.48,200098 +1747318500,516.49,517.11,515.88,516.13,135008 +1747319400,516.11,516.6,515.38,516.34,153304 +1747320300,516.32,517.25,516,517.25,105645 +1747321200,517.26,518.32,517.08,518.17,141766 +1747322100,518.14,519.37,518.14,518.91,217827 +1747323000,518.98,519.91,518.52,519.81,166123 +1747323900,519.82,519.9,519.2,519.51,184463 +1747324800,519.56,520.28,519.29,519.71,206633 +1747325700,519.74,520.03,519.38,519.84,76231 +1747326600,519.83,520.57,519.48,520.52,128433 +1747327500,520.54,521.03,520.54,520.96,140794 +1747328400,521.03,521.43,520.88,521.2,150371 +1747329300,521.21,521.93,521.15,521.7,137252 +1747330200,521.71,521.72,520.78,521.31,146412 +1747331100,521.38,521.4,520.49,520.63,128578 +1747332000,520.63,520.63,519.2,519.33,192058 +1747332900,519.26,519.38,518.24,519.06,202388 +1747333800,519.04,519.82,518.96,519.47,168350 +1747334700,519.47,519.52,518.59,518.64,151554 +1747335600,518.64,519.39,518.14,518.48,154137 +1747336500,518.42,519.01,516.49,516.895,273615 +1747337400,516.91,518.33,516.91,517.98,187851 +1747338300,518,519.31,517.71,519.29,731841 +1747402200,520.66,520.72,518.78,519.37,332468 +1747403100,519.41,520.17,519.27,519.92,236623 +1747404000,519.81,520.17,518.87,519.53,401312 +1747404900,519.56,520.37,519.25,519.34,162847 +1747405800,519.33,519.36,517.15,517.3,253958 +1747406700,517.2,519.13,517.1,518.78,155467 +1747407600,518.81,519.17,518.4,518.92,113587 +1747408500,518.91,519.18,518.42,518.985,75325 +1747409400,518.99,520.02,518.96,519.75,145024 +1747410300,519.775,519.87,519.1,519.31,103734 +1747411200,519.31,519.9,519.14,519.81,106111 +1747412100,519.81,520.24,519.72,519.86,109615 +1747413000,519.86,520.13,519.45,519.63,63601 +1747413900,519.65,520.1,519.4,519.66,95358 +1747414800,519.62,520.2,519.49,520.151,89154 +1747415700,520.18,520.58,520.07,520.41,133955 +1747416600,520.43,520.86,520.21,520.37,133597 +1747417500,520.36,520.43,519.84,520.09,128201 +1747418400,520.1,520.45,519.89,520.34,110940 +1747419300,520.34,520.63,520.14,520.42,159143 +1747420200,520.45,521.05,520.31,520.925,135813 +1747421100,520.91,521.24,520.79,520.84,150808 +1747422000,520.84,521.54,520.83,521.31,164542 +1747422900,521.35,521.45,521.09,521.31,122715 +1747423800,521.31,521.32,520.55,520.66,217020 +1747424700,520.66,521.7,520.5,521.53,798929 +1747661400,514.33,517.47,514.29,517.47,520056 +1747662300,517.4,518.43,517.07,518.01,276012 +1747663200,518,520.95,517.8,519.545,406738 +1747664100,519.53,520.54,518.5,519.17,197258 +1747665000,519.18,519.88,518.62,519.61,175409 +1747665900,519.62,519.88,518.52,518.88,117760 +1747666800,518.91,519.7,518.57,519.48,138473 +1747667700,519.5,519.89,519,519.17,92170 +1747668600,519.13,520.88,519.05,520.22,191242 +1747669500,520.22,520.42,519.36,519.87,78988 +1747670400,519.9,520.33,519.73,520.16,117448 +1747671300,520.15,520.92,519.89,520.78,107453 +1747672200,520.79,520.89,520.14,520.3,55179 +1747673100,520.33,521.53,520.2,521.46,197124 +1747674000,521.43,522.53,521.34,522.36,224482 +1747674900,522.41,522.51,521.88,522,116061 +1747675800,521.99,522.5,521.715,521.96,136127 +1747676700,521.99,522,521.35,521.43,86775 +1747677600,521.45,521.62,520.84,520.95,103667 +1747678500,520.94,521.01,520.26,520.49,165441 +1747679400,520.52,521.4,520.41,520.95,92613 +1747680300,520.96,521.49,520.7,521.36,164069 +1747681200,521.38,521.63,520.74,520.85,149567 +1747682100,520.84,520.9,520.12,520.47,244526 +1747683000,520.5,521,520.43,520.59,140336 +1747683900,520.54,522.28,520.52,522.01,582278 +1747747800,519.47,520.07,518.96,519.49,309629 +1747748700,519.495,519.92,518.07,519.05,242037 +1747749600,519.01,519.51,518.3,518.82,165713 +1747750500,518.795,519.79,518.65,519.03,171804 +1747751400,519,520.28,518.73,520.28,202426 +1747752300,520.28,520.38,519.26,519.33,146319 +1747753200,519.27,519.75,518.86,519.52,132029 +1747754100,519.52,519.92,519.26,519.66,62601 +1747755000,519.7,519.83,519.01,519.1,96505 +1747755900,519.06,520.22,518.92,520.01,145930 +1747756800,519.98,520.15,519.26,519.64,62499 +1747757700,519.62,520.09,519.28,519.86,57738 +1747758600,519.89,520.74,519.84,520.71,88786 +1747759500,520.705,520.87,520.52,520.55,83292 +1747760400,520.57,520.92,520.47,520.81,66249 +1747761300,520.81,520.81,520.23,520.43,49631 +1747762200,520.49,520.49,519.61,519.97,97950 +1747763100,519.89,520.03,519.34,519.909,70173 +1747764000,519.87,520.11,519.66,519.96,54352 +1747764900,519.96,520.09,517.7,517.95,185576 +1747765800,517.85,518.78,517.76,518.11,131605 +1747766700,518.08,518.3,517.76,517.875,82841 +1747767600,517.86,518.09,516.66,518.01,263377 +1747768500,517.98,518.82,517.77,518.57,144359 +1747769400,518.575,519.52,518.575,518.94,208078 +1747770300,518.945,520.36,518.75,520.27,618878 +1747834200,516.28,518.52,516.21,518.27,519520 +1747835100,518.35,519.3,518.14,518.57,306943 +1747836000,518.57,520.08,518.3,518.85,383103 +1747836900,518.85,519.5,518.65,518.86,138473 +1747837800,518.82,519.57,518.53,518.81,215190 +1747838700,518.83,520.59,518.58,520.55,247705 +1747839600,520.54,522.12,520.33,522,367734 +1747840500,522.01,522.43,521.56,522.06,269663 +1747841400,522.04,522.16,521.44,522.08,188823 +1747842300,522.12,522.4,521.7,521.96,162772 +1747843200,521.95,522.8,521.95,522.47,201328 +1747844100,522.44,522.53,521.83,522.32,131765 +1747845000,522.31,522.68,522.22,522.54,127196 +1747845900,522.51,523,521.89,521.96,165901 +1747846800,521.97,522.15,520.25,520.53,355107 +1747847700,520.52,520.55,514.21,514.42,1199593 +1747848600,514.39,517.43,513.38,516.14,941741 +1747849500,516.02,516.97,515.31,516.09,289990 +1747850400,516.06,516.32,514.65,515.21,288940 +1747851300,515.175,515.72,514.04,515.29,277434 +1747852200,515.25,516.32,515.11,515.93,207675 +1747853100,515.93,516.1,513.53,513.83,324065 +1747854000,513.85,514.45,511.73,512.95,466476 +1747854900,512.96,513.105,511.24,511.84,319580 +1747855800,511.83,514.51,511.83,514.29,420018 +1747856700,514.28,514.81,513.03,513.05,999985 +1747920600,513.67,514.85,512.3,513.34,566433 +1747921500,513.32,516.63,513.13,516.45,544625 +1747922400,516.51,517.54,515.89,516.14,389813 +1747923300,516.14,516.43,514.68,515.21,288371 +1747924200,515.22,515.94,514.57,514.89,325095 +1747925100,514.88,515.64,513.59,515.15,385023 +1747926000,515.12,515.9,514.99,515.11,296984 +1747926900,515.1,516.02,514.5,514.59,295029 +1747927800,514.54,515.95,514.38,515.84,271842 +1747928700,515.87,516.34,515.44,516.14,186613 +1747929600,516.13,516.92,515.56,516.84,253231 +1747930500,516.82,517.4,515.92,516.06,190492 +1747931400,516.07,516.2,515.5,515.59,140408 +1747932300,515.57,515.67,514.64,514.79,133035 +1747933200,514.83,515.13,514.31,514.4,125086 +1747934100,514.41,516.12,514.39,515.99,192559 +1747935000,515.95,516.55,515.56,516.53,202180 +1747935900,516.58,517.06,515.99,516.59,165079 +1747936800,516.64,516.97,516.25,516.66,144941 +1747937700,516.66,517.13,516.43,516.59,142540 +1747938600,516.6,516.96,516.08,516.35,136999 +1747939500,516.36,517.24,516.25,516.95,149396 +1747940400,516.95,517.71,516.87,517.39,193818 +1747941300,517.43,517.55,516.75,517.39,126850 +1747942200,517.43,517.48,515.85,515.9,207016 +1747943100,515.86,516.63,513.6,514.01,1091786 +1748007000,506.19,508.691,505.59,507.6,851878 +1748007900,507.64,507.66,506.07,507.08,455320 +1748008800,507.15,509.66,506.99,509.14,352632 +1748009700,509.08,509.55,507.72,508.38,195790 +1748010600,508.45,509.52,508.24,509,176577 +1748011500,509,509.52,507.62,507.669,208604 +1748012400,507.68,508.63,507.32,507.821,236834 +1748013300,507.77,508.98,507.06,508.85,136498 +1748014200,508.83,510.03,508.75,509.47,198003 +1748015100,509.53,509.59,508.24,508.27,111568 +1748016000,508.27,509.19,507.88,508.46,288689 +1748016900,508.45,509.47,508.22,509.02,140505 +1748017800,509,509.5,508.3,509.31,97327 +1748018700,509.3,509.95,509.26,509.43,174443 +1748019600,509.46,510.79,509.175,510.461,223743 +1748020500,510.45,511.58,510.41,511.5,220118 +1748021400,511.48,511.48,510.28,510.61,146582 +1748022300,510.58,511.59,510.4,511.14,139444 +1748023200,511.09,511.8,510.95,511.52,197285 +1748024100,511.51,511.84,509.99,510.75,366007 +1748025000,510.68,511.47,510.68,510.94,96788 +1748025900,510.93,511.19,510.28,510.76,111378 +1748026800,510.76,511.5,510.06,511.24,156613 +1748027700,511.22,511.22,509.53,510.17,207276 +1748028600,510.14,511.12,509.99,510.83,200025 +1748029500,510.82,510.91,508.82,509.27,800685 +1748352600,516.15,516.78,514.6,515.74,570383 +1748353500,515.75,517.1,515.67,517.01,328513 +1748354400,516.99,518.79,516.99,518.38,463177 +1748355300,518.38,519.18,518.3,518.85,421738 +1748356200,518.86,519.215,518.56,518.88,205803 +1748357100,518.91,519.3,518.35,518.5,218513 +1748358000,518.49,519.07,518.44,519.04,148870 +1748358900,519.04,519.57,518.775,519.34,232167 +1748359800,519.33,519.435,518.82,519.21,177938 +1748360700,519.21,519.71,519.11,519.56,202482 +1748361600,519.58,519.99,519.5,519.91,237916 +1748362500,519.89,520.16,519.81,519.841,217521 +1748363400,519.84,520.99,519.83,520.65,333757 +1748364300,520.66,520.75,520.29,520.309,212914 +1748365200,520.31,520.81,520.31,520.699,182815 +1748366100,520.71,521.19,520.65,520.89,264372 +1748367000,520.9,521.07,520.65,521,240331 +1748367900,521,521.5,520.89,521.43,330064 +1748368800,521.42,521.71,521.215,521.47,296833 +1748369700,521.46,521.52,520.82,521.06,291044 +1748370600,521.06,521.21,520.635,520.77,230156 +1748371500,520.76,521,520.55,520.6,158678 +1748372400,520.58,520.73,520.29,520.39,281743 +1748373300,520.38,520.74,520.26,520.44,200551 +1748374200,520.44,520.66,519.91,520.5,317206 +1748375100,520.49,521.27,520.04,521.21,1175495 +1748439000,522.19,523.68,521.86,523.1,450279 +1748439900,523.1,523.18,520.92,521.28,267556 +1748440800,521.26,521.73,521.03,521.41,135772 +1748441700,521.38,521.59,520.59,521,150522 +1748442600,520.98,521.2,520.45,520.79,181027 +1748443500,520.76,521.05,520.3,520.47,122086 +1748444400,520.43,521.3,520.33,520.56,141511 +1748445300,520.58,521.511,520.58,521.05,107375 +1748446200,521.05,521.28,520.64,520.88,117135 +1748447100,520.87,521.18,520.46,520.53,81090 +1748448000,520.56,521.46,520.56,521.29,96818 +1748448900,521.28,521.49,521.07,521.34,64199 +1748449800,521.31,521.6,521.19,521.33,58743 +1748450700,521.32,521.45,520.94,521.24,72990 +1748451600,521.21,521.76,521.09,521.47,128354 +1748452500,521.47,521.83,521.25,521.55,104297 +1748453400,521.54,521.58,521,521.22,112163 +1748454300,521.2,521.55,521.13,521.36,99357 +1748455200,521.33,522.11,521.32,521.94,135296 +1748456100,521.96,521.96,521.36,521.605,84939 +1748457000,521.58,521.9,521.565,521.719,109931 +1748457900,521.73,521.79,519.68,521.32,359725 +1748458800,521.27,522.381,521.09,521.64,345249 +1748459700,521.69,521.85,520.84,521.06,345205 +1748460600,521.03,521.12,519.82,520.11,401125 +1748461500,520.13,520.51,518.4,518.94,911186 +1748525400,526.33,526.47,522.69,522.82,657311 +1748526300,522.77,523.52,521.78,522.63,481552 +1748527200,522.575,522.95,519.61,520.62,528654 +1748528100,520.6,521.21,519.25,521.06,354169 +1748529000,521.03,521.51,520.46,521.07,325259 +1748529900,521.06,522.66,520.93,522.52,255618 +1748530800,522.52,522.59,521.15,521.19,361189 +1748531700,521.18,522.37,521.1,522.15,235393 +1748532600,522.11,522.23,520.32,520.74,260183 +1748533500,520.73,521.11,517.91,518.46,336566 +1748534400,518.4,519.92,517.33,519.86,292690 +1748535300,519.84,520.59,519.84,520.36,151091 +1748536200,520.33,521.04,520.27,520.89,144208 +1748537100,520.9,521.43,520.34,521.06,132970 +1748538000,521.01,521.64,520.71,520.82,127666 +1748538900,520.9,520.94,519.9,520.08,192386 +1748539800,520.08,520.57,519.73,519.89,146410 +1748540700,519.9,520.11,518.92,519.02,208641 +1748541600,519.04,519.8,518.94,519.57,127671 +1748542500,519.58,519.67,517.71,518.04,168170 +1748543400,518,519.41,518,519.18,118479 +1748544300,519.21,519.65,518.45,518.78,168164 +1748545200,518.8,519.4,518.28,518.389,265725 +1748546100,518.41,519.88,518.2,518.97,167019 +1748547000,518.97,519.62,518.97,519.35,178151 +1748547900,519.35,520.91,519.04,519.96,698642 +1748611800,519.44,519.65,517.35,517.47,383851 +1748612700,517.49,518.12,515.9,516.45,401558 +1748613600,516.53,519.48,516.4,519.13,484921 +1748614500,519.11,519.68,518.84,519.51,228388 +1748615400,519.5,519.86,518.93,519.15,229502 +1748616300,519.18,519.58,518.58,518.78,248340 +1748617200,518.79,519.27,518.31,518.58,159759 +1748618100,518.61,519.34,517.92,519.11,238198 +1748619000,519.09,519.34,517.17,517.49,305585 +1748619900,517.47,518.59,517.28,517.999,171962 +1748620800,518.05,518.33,517.36,518.03,184925 +1748621700,518.03,518.13,514.07,514.41,358187 +1748622600,514.44,514.51,512.12,513.41,532942 +1748623500,513.41,513.62,511.94,512.83,293840 +1748624400,512.85,514.9,512.36,514.13,361075 +1748625300,514.14,514.57,513.6,514.44,182163 +1748626200,514.38,515.17,514.2,514.48,145723 +1748627100,514.495,515.35,514.13,514.4,149690 +1748628000,514.46,516.06,514.44,515.9,164648 +1748628900,515.9,517.39,515.72,517.02,374063 +1748629800,516.99,517.31,516.53,516.65,147146 +1748630700,516.71,517.63,516.63,517.48,152322 +1748631600,517.46,518.85,517.38,518.47,392225 +1748632500,518.49,519.84,518.47,519.58,237555 +1748633400,519.6,520.05,518.63,519.07,279252 +1748634300,519.09,520.68,518.56,519.12,1325977 +1748871000,517.24,521.35,517.24,520.51,534925 +1748871900,520.57,520.75,517.5,517.76,459143 +1748872800,517.73,518.25,515.97,517.78,482767 +1748873700,517.79,519.585,517.6,519.47,261959 +1748874600,519.44,520.61,518.72,519.13,366974 +1748875500,519.13,520.05,518.94,519.87,215455 +1748876400,519.88,520.34,518.9,519.89,377309 +1748877300,519.91,519.97,519.01,519.22,113925 +1748878200,519.28,519.97,518.9,519.88,132221 +1748879100,519.88,521.02,519.79,520.78,235176 +1748880000,520.79,520.89,520.18,520.74,133141 +1748880900,520.74,520.95,520.17,520.48,106142 +1748881800,520.46,520.88,520,520.06,97186 +1748882700,520.115,521.27,520.07,521.07,143328 +1748883600,521.11,521.75,521.03,521.21,155284 +1748884500,521.22,521.49,520.96,521.15,101384 +1748885400,521.1,521.44,520.88,520.94,110749 +1748886300,521,521.22,520.57,521.03,105549 +1748887200,521.01,521.58,520.62,521.45,240136 +1748888100,521.46,522.66,521.46,522.57,312089 +1748889000,522.59,522.75,522.18,522.46,145457 +1748889900,522.51,523,522.28,522.8,149293 +1748890800,522.79,523.1,522.7,522.8,218352 +1748891700,522.8,523.45,522.55,523.15,267284 +1748892600,523.15,523.16,522.49,522.64,189780 +1748893500,522.64,523.35,522.29,523.18,689741 +1748957400,523.56,524.76,522.69,524.03,405158 +1748958300,524,525.039,523.89,524.62,275113 +1748959200,524.78,525.82,523.87,525.02,415413 +1748960100,525.04,525.58,524.84,525.41,244161 +1748961000,525.38,525.39,524.52,525.18,200055 +1748961900,525.17,526.39,525.14,526.35,308742 +1748962800,526.35,526.74,526.16,526.4,263657 +1748963700,526.37,526.96,526.22,526.6,191803 +1748964600,526.61,526.9,526.35,526.77,230172 +1748965500,526.76,527,526.22,526.91,160312 +1748966400,526.92,527.13,526.72,527.06,165010 +1748967300,527.065,527.63,527.05,527.519,266492 +1748968200,527.49,528.4,527.47,528.17,266278 +1748969100,528.17,528.445,528.02,528.23,97672 +1748970000,528.25,528.38,528.07,528.29,158048 +1748970900,528.28,528.74,528.28,528.379,189286 +1748971800,528.39,528.47,527.87,528.15,238705 +1748972700,528.16,528.3,527.7,527.73,183467 +1748973600,527.75,527.82,525.77,526.16,433309 +1748974500,526.11,527.34,525.88,527.31,254079 +1748975400,527.29,527.53,527.04,527.51,147519 +1748976300,527.53,527.66,527.12,527.6,132479 +1748977200,527.6,527.79,527.12,527.3,220044 +1748978100,527.32,527.71,527.26,527.64,212091 +1748979000,527.64,527.69,526.9,527.03,186937 +1748979900,527.02,527.91,526.48,527.42,747896 +1749043800,528.01,529.66,527.8,528.84,440140 +1749044700,528.8,529.47,528.25,528.61,269833 +1749045600,528.45,528.56,525.99,527.66,429957 +1749046500,527.67,528.51,527.31,528.47,196765 +1749047400,528.44,528.82,527.66,528.02,174024 +1749048300,528.02,528.92,527.56,528.87,115199 +1749049200,528.91,529.44,528.76,529.14,221401 +1749050100,529.17,529.3,528.719,528.72,107216 +1749051000,528.74,529.2,528.18,528.42,170099 +1749051900,528.36,529,528.29,528.69,194313 +1749052800,528.68,528.75,527.55,527.61,68762 +1749053700,527.63,528.355,527.6,527.89,76277 +1749054600,527.85,528.24,527.69,528.2,85666 +1749055500,528.19,528.75,528.17,528.67,111726 +1749056400,528.68,529.23,528.675,529.15,127375 +1749057300,529.159,529.35,528.97,529.18,82107 +1749058200,529.17,529.39,528.72,529.15,121045 +1749059100,529.15,529.57,529.09,529.47,103344 +1749060000,529.46,529.78,529.28,529.5,166155 +1749060900,529.51,529.75,529.27,529.7,152542 +1749061800,529.69,529.84,529.455,529.77,171051 +1749062700,529.78,529.79,529.13,529.37,215690 +1749063600,529.38,529.75,529.21,529.61,120629 +1749064500,529.61,529.7,529.29,529.4,129420 +1749065400,529.42,529.61,528.93,529.319,289280 +1749066300,529.36,529.53,528.55,528.77,488989 +1749130200,530.2,530.84,528.35,529.37,343793 +1749131100,529.37,529.4,527.32,528.01,264841 +1749132000,528.06,528.97,527.55,527.99,283261 +1749132900,528.03,529.98,527.8,529.93,226733 +1749133800,529.91,531.48,527.59,530.671,573511 +1749134700,530.63,531.75,529.97,531.29,306053 +1749135600,531.27,531.68,530.96,531.59,188859 +1749136500,531.61,532.94,531.59,532.8,285807 +1749137400,532.78,533,532.4,532.75,131420 +1749138300,532.78,533.04,532.26,532.8,134795 +1749139200,532.77,532.85,531.44,531.52,176370 +1749140100,531.495,531.59,530.21,531.365,255902 +1749141000,531.36,531.53,529.91,529.92,93067 +1749141900,529.9,529.9,526.78,527.18,417555 +1749142800,527.14,528.88,526.51,528.86,229324 +1749143700,528.85,529.53,528.85,529.22,137341 +1749144600,529.21,529.62,529.2,529.41,88988 +1749145500,529.42,529.42,527.98,528.18,119021 +1749146400,528.17,528.41,526.94,527.1,183619 +1749147300,527.07,527.78,525.12,527.64,310768 +1749148200,527.61,528.39,527.16,527.67,262106 +1749149100,527.65,528.08,526.99,527.12,179321 +1749150000,527.13,527.38,525.3,525.41,286376 +1749150900,525.44,525.79,522.67,524.43,569623 +1749151800,524.43,526.82,524.42,525.71,360421 +1749152700,525.7,526.72,524.13,524.7,691629 +1749216600,530,531.34,529.3,531.06,834970 +1749217500,531.06,531.62,530.16,531.05,337077 +1749218400,531.09,531.33,530.32,530.97,224109 +1749219300,530.98,531.125,529.28,529.77,234047 +1749220200,529.7,530.97,529.22,530.745,179470 +1749221100,530.73,531.1,530.4,530.57,145882 +1749222000,530.55,531.71,530.52,531.13,252841 +1749222900,531.1,531.12,528.57,529.85,294709 +1749223800,529.84,530.2,529.4,530.09,126490 +1749224700,530.1,530.77,529.909,530.24,103546 +1749225600,530.29,530.91,530.15,530.68,80326 +1749226500,530.689,530.7,529.64,529.86,91462 +1749227400,529.84,530.08,528.86,529.15,158073 +1749228300,529.13,529.54,528.21,529.02,117035 +1749229200,529,529.27,528.58,529.22,121227 +1749230100,529.2,530.16,529.07,529.8,106353 +1749231000,529.83,530.45,529.83,530.43,67447 +1749231900,530.421,530.73,530.36,530.63,101667 +1749232800,530.64,531.39,530.62,531.3,158509 +1749233700,531.3,531.64,531.02,531.16,176708 +1749234600,531.13,531.82,530.93,531.07,203423 +1749235500,531.09,531.33,530.75,530.94,98190 +1749236400,530.93,531.23,530.65,530.77,162731 +1749237300,530.73,530.78,530.06,530.3,179169 +1749238200,530.29,530.45,529.91,530.3,199615 +1749239100,530.29,530.77,529.74,529.85,718706 +1749475800,530.14,530.55,529.01,530.1,319106 +1749476700,530.11,530.66,529.64,529.87,221304 +1749477600,529.88,531.42,529.88,531.4,180732 +1749478500,531.405,531.78,531.16,531.455,182177 +1749479400,531.48,532.35,531.36,531.59,195883 +1749480300,531.58,531.68,530.94,531.23,82371 +1749481200,531.27,531.85,531.17,531.455,134347 +1749482100,531.43,531.431,530.53,530.799,84202 +1749483000,530.8,531.235,530.73,530.93,72390 +1749483900,531,531.34,530.68,531.13,77839 +1749484800,531.16,531.36,530.6,530.99,64072 +1749485700,530.97,531.19,530.66,530.93,53422 +1749486600,530.93,531.62,530.93,531.56,85913 +1749487500,531.57,532.23,531.43,531.88,161608 +1749488400,531.89,532.16,531.5,531.69,132086 +1749489300,531.65,532.04,531.03,531.58,87970 +1749490200,531.57,531.98,531.28,531.95,84056 +1749491100,531.97,532.07,531.68,531.81,104591 +1749492000,531.76,531.95,531.58,531.781,74154 +1749492900,531.8,531.98,531.61,531.79,79335 +1749493800,531.77,531.87,531.215,531.43,85583 +1749494700,531.48,532.08,531.43,531.88,125284 +1749495600,531.88,532,531.59,531.65,75723 +1749496500,531.63,531.67,531.32,531.59,155367 +1749497400,531.58,531.75,531.07,531.1,183034 +1749498300,531.08,531.62,530.58,530.69,550203 +1749562200,531.17,532.38,530.74,531.52,337834 +1749563100,531.55,532.549,531.28,531.68,256236 +1749564000,531.69,532.27,531.47,532.04,122718 +1749564900,531.97,532.27,531.769,532.07,104313 +1749565800,532.06,532.4,531.76,532.27,122711 +1749566700,532.26,532.44,531.5,531.58,104124 +1749567600,531.58,532.13,531.38,532,132467 +1749568500,532.01,532.18,531.6,531.67,96862 +1749569400,531.65,531.655,528.89,531.32,447883 +1749570300,531.31,532.12,531.23,532.07,150039 +1749571200,532.04,532.82,532.02,532.53,209089 +1749572100,532.54,533.01,532.41,532.87,145936 +1749573000,532.88,532.91,532.52,532.56,55007 +1749573900,532.58,533.01,532.55,532.92,182913 +1749574800,532.92,533.41,532.56,533.26,174497 +1749575700,533.26,533.3,532.43,532.43,118712 +1749576600,532.45,532.51,531.9,532.21,166481 +1749577500,532.23,532.45,531.98,532.03,66629 +1749578400,532.01,532.01,530.78,531.59,240395 +1749579300,531.54,532.16,531.54,532.05,78542 +1749580200,532.05,532.51,532.01,532.48,75235 +1749581100,532.5,534.31,532.41,533.87,347589 +1749582000,533.83,534.89,533.83,534.57,317567 +1749582900,534.58,534.6,533.65,534.31,220973 +1749583800,534.285,534.32,533.15,533.54,180137 +1749584700,533.56,534.42,532.94,534.27,562753 +1749648600,535.62,535.81,534.27,534.57,359411 +1749649500,534.53,535.16,533.2,534.74,250798 +1749650400,534.73,535.6,534.58,535.56,232842 +1749651300,535.53,536.27,535.26,536.13,201369 +1749652200,536.12,536.42,535.84,536.31,219293 +1749653100,536.33,536.69,536.05,536.54,268749 +1749654000,536.55,536.78,534.84,535.73,328396 +1749654900,535.8,536.33,535.54,535.64,182572 +1749655800,535.63,535.86,535.03,535.12,132964 +1749656700,535.13,535.71,534.64,535.055,185417 +1749657600,535.07,535.32,533.56,534.12,359029 +1749658500,534.085,534.68,532.97,534.64,200770 +1749659400,534.63,534.92,534.15,534.32,122893 +1749660300,534.32,534.9,534.17,534.65,94387 +1749661200,534.64,535.61,534.44,535.19,171310 +1749662100,535.19,535.48,534.98,535.36,93827 +1749663000,535.37,535.44,534.15,534.68,129227 +1749663900,534.7,534.74,533.03,533.17,195014 +1749664800,533.13,533.48,531.09,531.19,477583 +1749665700,531.17,532.23,530.11,531.58,400910 +1749666600,531.55,532.965,530.68,532.93,328490 +1749667500,532.9,533.07,531.54,531.8,212614 +1749668400,531.8,531.99,530.97,531.89,257859 +1749669300,531.82,532.12,531.11,531.56,191595 +1749670200,531.535,532.06,530.91,531.84,228462 +1749671100,531.84,532.55,531.42,532.37,556856 +1749735000,531.06,532.38,530.83,532.3,200361 +1749735900,532.27,532.59,531.44,531.75,156755 +1749736800,531.75,533.16,531.35,533.13,168435 +1749737700,533.13,533.51,532.859,533.23,135071 +1749738600,533.3,533.92,533.04,533.78,125499 +1749739500,533.8,533.95,533.46,533.59,95579 +1749740400,533.62,534.65,533.62,533.93,141295 +1749741300,533.96,534.09,532.36,533.21,230080 +1749742200,533.22,533.51,532.64,533.31,85434 +1749743100,533.28,533.43,532.64,533.35,75447 +1749744000,533.33,534.05,532.83,533.73,175021 +1749744900,533.72,534.31,533.28,534.14,196026 +1749745800,534.11,534.41,533.14,534.18,195808 +1749746700,534.19,534.25,533.29,533.35,130022 +1749747600,533.36,534.27,533.24,534.03,97202 +1749748500,534.02,534.15,533.62,533.76,104195 +1749749400,533.77,534.41,533.77,534.06,104340 +1749750300,534.1,534.12,533.51,533.69,100828 +1749751200,533.68,533.98,533.44,533.67,61148 +1749752100,533.68,533.89,532.82,533.22,233307 +1749753000,533.27,533.61,532.91,533.02,132891 +1749753900,533.02,533.7,532.9,533.66,181570 +1749754800,533.65,533.89,533.5,533.65,50652 +1749755700,533.66,534.04,533.49,533.64,111318 +1749756600,533.63,533.63,533.03,533.049,118607 +1749757500,533.02,533.7,532.61,533.68,352978 +1749821400,527.69,530.26,527.25,529.81,527942 +1749822300,529.79,530.42,528.45,528.66,282774 +1749823200,528.9,529.78,527.59,528.07,232668 +1749824100,528.02,528.1,526.15,526.38,274777 +1749825000,526.4,529.24,526.23,528.29,295713 +1749825900,528.31,529.79,527.75,529.16,257498 +1749826800,529.17,529.79,529,529.65,111165 +1749827700,529.66,530.74,529.28,530.509,211757 +1749828600,530.5,530.91,530.19,530.75,139981 +1749829500,530.79,531.6,530.71,531.39,192646 +1749830400,531.36,531.85,530.97,531.64,100886 +1749831300,531.64,531.87,530.9,531.03,144358 +1749832200,531.05,531.39,530.63,530.81,113099 +1749833100,530.795,531.61,530.52,531.23,112839 +1749834000,531.23,531.4,530.05,530.31,177214 +1749834900,530.3,531.11,529.47,529.87,231251 +1749835800,529.87,530.4,529.36,529.811,107207 +1749836700,529.85,530.52,529.58,530.25,99664 +1749837600,530.21,530.66,528.95,528.95,250866 +1749838500,528.94,529,527.37,527.5,338260 +1749839400,527.5,527.66,525.77,526.36,473546 +1749840300,526.39,527.595,526.17,527.38,279521 +1749841200,527.35,527.93,526.49,527.689,217835 +1749842100,527.72,527.86,526.22,526.48,238114 +1749843000,526.52,527.5,526.05,526.41,258166 +1749843900,526.38,527.24,525.74,526.925,977076 +1750080600,530.51,532.44,530.46,532.09,340105 +1750081500,532.14,534.11,531.59,533.72,295314 +1750082400,533.73,534.55,533.56,534.46,182983 +1750083300,534.47,534.88,534.23,534.82,127026 +1750084200,534.81,535.03,534.341,534.81,173134 +1750085100,534.8,534.99,534.2,534.49,133639 +1750086000,534.48,534.93,534.35,534.88,94727 +1750086900,534.9,535.37,534.44,534.59,120221 +1750087800,534.57,534.93,534.48,534.65,71860 +1750088700,534.67,534.96,533.82,534.17,98616 +1750089600,534.18,534.55,533.87,534.469,72849 +1750090500,534.43,534.73,534,534.09,63718 +1750091400,534.11,534.22,533.57,533.65,66075 +1750092300,533.6,534.38,533.51,533.98,63745 +1750093200,533.97,534.13,533.64,533.78,38050 +1750094100,533.74,534.97,533.62,534.75,107679 +1750095000,534.77,535.06,534.41,534.415,83964 +1750095900,534.43,534.68,533.82,533.979,57417 +1750096800,533.935,534.41,533.935,534.21,53339 +1750097700,534.19,534.38,533.87,534.15,38964 +1750098600,534.18,534.25,533.72,533.87,59209 +1750099500,533.85,534.27,533.33,534.06,97550 +1750100400,534.05,534.18,533.44,533.69,89183 +1750101300,533.699,534.48,533.46,534.02,283047 +1750102200,534.04,534.15,533.69,533.98,77062 +1750103100,533.95,534.5,533.43,534.25,605545 +1750167000,531.71,532.76,530.89,530.97,274810 +1750167900,531.01,532.45,530.81,532.41,176128 +1750168800,532.43,533.23,531.84,533.05,214479 +1750169700,533.05,533.32,532.37,532.59,109712 +1750170600,532.57,532.81,531.93,532.14,94954 +1750171500,532.14,532.75,531.82,531.949,82943 +1750172400,531.94,533.34,531.88,533.25,118897 +1750173300,533.26,533.26,532.18,532.28,170312 +1750174200,532.26,532.96,532,532.88,101900 +1750175100,532.95,533.03,532.16,532.44,75164 +1750176000,532.43,533.21,532.26,533.16,131789 +1750176900,533.14,533.24,532.64,532.725,46224 +1750177800,532.69,533.12,531.85,532.1,111459 +1750178700,532.06,532.44,530.715,530.97,247168 +1750179600,530.91,531.46,530.46,531.33,139507 +1750180500,531.31,531.42,530.39,530.45,102343 +1750181400,530.39,531.25,529.88,530.23,160956 +1750182300,530.22,530.4,528.69,529.2,256292 +1750183200,529.17,529.51,528.37,529.07,162545 +1750184100,529.04,529.22,528.1,528.53,103132 +1750185000,528.54,529.25,527.92,528.47,151071 +1750185900,528.49,529.56,528.42,529.56,126768 +1750186800,529.56,529.66,528.82,529.34,117681 +1750187700,529.31,529.84,529.12,529.76,94122 +1750188600,529.78,529.95,529.18,529.54,171332 +1750189500,529.56,530.1,528.78,528.99,676071 +1750253400,530.1,530.15,528.5,529.7,198644 +1750254300,529.74,530.86,529.58,530.29,205383 +1750255200,530.28,531.49,529.785,531.33,203989 +1750256100,531.33,532.18,531.24,531.98,283328 +1750257000,532,532.55,531.8,532.26,238432 +1750257900,532.3,532.47,531.64,532.13,111922 +1750258800,532.1,532.24,531.52,531.615,73461 +1750259700,531.61,531.77,531.23,531.41,103256 +1750260600,531.42,531.79,531.12,531.42,105634 +1750261500,531.46,532.04,531.03,531.14,122067 +1750262400,531.12,531.77,530.72,531.47,78864 +1750263300,531.505,531.555,530.79,530.89,50057 +1750264200,530.84,531.3,530.75,531.2,79234 +1750265100,531.19,531.46,530.845,530.87,52299 +1750266000,530.87,531.1,530.57,530.88,67312 +1750266900,530.89,531.02,529.62,529.63,67450 +1750267800,529.61,530.31,528.78,530.26,152320 +1750268700,530.26,531.15,530.26,530.72,152448 +1750269600,530.98,532.07,529.44,530.52,214079 +1750270500,530.535,530.79,529.64,530.41,136760 +1750271400,530.44,531.74,530.03,531.36,204749 +1750272300,531.35,531.36,527.6,528.14,230086 +1750273200,528.22,530.27,527.4,529.89,248422 +1750274100,529.87,530.48,528.26,528.34,102179 +1750275000,528.29,530.28,528.03,530.26,106684 +1750275900,530.25,530.29,528.66,528.97,400024 +1750426200,532.26,533.55,531.4,533.21,461327 +1750427100,533.235,533.38,530.7,530.861,267612 +1750428000,530.86,531.17,529.78,530.35,211710 +1750428900,530.33,530.52,527.8,528.85,193943 +1750429800,528.92,529.6,527.27,527.6,182887 +1750430700,527.56,527.56,525.64,526.13,246000 +1750431600,526.08,526.99,525.1,526.94,207765 +1750432500,526.95,527.56,526.78,527.1,177814 +1750433400,527.07,528.59,527.01,528.53,188921 +1750434300,528.52,528.579,526.67,526.83,189746 +1750435200,526.85,527.77,526.7,527.07,124449 +1750436100,527.06,527.46,526.53,527.23,120903 +1750437000,527.19,527.82,527.11,527.57,83918 +1750437900,527.585,528.15,527.349,527.72,158820 +1750438800,527.73,528.19,526.89,527.779,166519 +1750439700,527.81,528.41,525.58,525.61,223658 +1750440600,525.62,526.22,524.87,525.65,221761 +1750441500,525.65,526.66,525.61,526.64,136758 +1750442400,526.62,527.28,526.49,527.09,118147 +1750443300,527.12,528.09,527.075,527.58,200597 +1750444200,527.62,527.985,527.22,527.325,101985 +1750445100,527.33,527.501,525.84,526.07,160323 +1750446000,526.03,526.48,525.81,526.21,144457 +1750446900,526.18,526.45,525.73,525.979,117471 +1750447800,525.99,526.32,525.75,526.1,129531 +1750448700,526.1,527.1,525.6,526.71,871551 +1750685400,526.81,527.2,524.17,526.9,313132 +1750686300,527.03,528.23,526.62,528.17,179322 +1750687200,528.17,529.78,528.17,529.46,357230 +1750688100,529.44,530.21,529.05,529.56,165013 +1750689000,529.57,530.06,529.24,530.06,117052 +1750689900,530.06,530.35,528.76,528.83,170069 +1750690800,528.86,530.02,528.78,529.97,86074 +1750691700,529.97,530.07,528.63,528.68,103154 +1750692600,528.66,529.14,528.1,528.62,142708 +1750693500,528.57,529.09,528.36,528.49,131064 +1750694400,528.465,528.61,527.9,528.23,76148 +1750695300,528.26,528.37,526.44,526.56,243142 +1750696200,526.52,527.45,523.65,527.11,475279 +1750697100,527.05,527.87,525.95,526.1,262703 +1750698000,526.18,528.66,525.66,528.18,317257 +1750698900,528.17,530.67,528.1,530.36,368020 +1750699800,530.36,531.79,530.36,531.31,368141 +1750700700,531.35,531.96,530.81,531.13,179336 +1750701600,531.12,531.925,531.03,531.56,152466 +1750702500,531.52,531.8,530.87,530.95,114792 +1750703400,530.96,531.38,530.8,531.07,117342 +1750704300,531.07,531.15,530.43,530.761,91751 +1750705200,530.75,531.57,530.65,531.02,152384 +1750706100,531.02,531.36,530.5,531.23,102585 +1750707000,531.22,531.31,530.65,530.89,98055 +1750707900,530.87,532.17,530.77,531.7,581691 +1750771800,536.9,537.89,536.27,537.51,455025 +1750772700,537.52,538.05,536.75,536.99,242400 +1750773600,536.95,537.5,536.44,537.05,235619 +1750774500,537.045,537.82,537.045,537.4,232038 +1750775400,537.42,538.18,537.39,538.11,197283 +1750776300,538.12,538.19,537.22,537.58,183624 +1750777200,537.6,538.62,537.56,538.525,209022 +1750778100,538.51,538.96,538.35,538.96,130424 +1750779000,538.97,539.2,538.73,539.11,124337 +1750779900,539.115,539.291,538.61,538.67,128741 +1750780800,538.69,539.12,538.6,538.95,103671 +1750781700,538.95,539.5,538.9,539.41,90905 +1750782600,539.38,540,539.33,539.97,158438 +1750783500,539.985,540,539.26,539.571,97779 +1750784400,539.555,539.83,539.42,539.69,78301 +1750785300,539.68,539.9,539.1,539.29,120890 +1750786200,539.295,540.02,539.29,539.88,83240 +1750787100,539.87,540.2,539.76,539.99,114112 +1750788000,540,540.33,539.89,539.89,150851 +1750788900,539.92,540.14,539.88,539.94,76936 +1750789800,539.95,540.25,539.77,540.08,108715 +1750790700,540.09,540.22,539.88,540.18,99959 +1750791600,540.17,540.7,540.17,540.39,287581 +1750792500,540.379,540.45,540.08,540.08,179250 +1750793400,540.08,540.37,539.96,540.03,252081 +1750794300,540.02,540.32,539.74,539.76,533053 +1750858200,542.07,543.31,541.95,543.07,786736 +1750859100,543.08,543.235,541.82,542.62,598935 +1750860000,542.66,542.82,541.28,541.459,455364 +1750860900,541.47,542.01,541.25,541.775,278738 +1750861800,541.8,542.43,541.76,542.38,203150 +1750862700,542.4,542.66,541.51,541.89,206086 +1750863600,541.89,541.92,540.75,540.97,113746 +1750864500,541,541.37,540.77,541.17,94767 +1750865400,541.17,541.19,540.37,540.76,100785 +1750866300,540.75,541.15,540.52,540.74,56281 +1750867200,540.72,541.03,540.37,540.69,57802 +1750868100,540.71,540.76,540.13,540.46,77416 +1750869000,540.46,540.67,540.17,540.33,50043 +1750869900,540.29,540.69,539.89,540.65,116871 +1750870800,540.68,540.78,540.18,540.58,141814 +1750871700,540.59,541.13,540.51,541,123141 +1750872600,540.99,541.03,539.37,539.97,156353 +1750873500,539.99,540.48,539.74,539.92,100695 +1750874400,539.92,540.22,539.7,540.11,71619 +1750875300,540.1,540.45,540.06,540.3,49318 +1750876200,540.32,540.33,539.85,539.94,67994 +1750877100,539.94,540.21,539.81,540.09,68902 +1750878000,540.11,541.07,540.08,540.89,171409 +1750878900,540.88,540.911,540.57,540.61,77865 +1750879800,540.6,540.71,540.13,540.615,98686 +1750880700,540.63,541.22,540.36,541.165,469771 +1750944600,543.36,543.7,541.99,542.68,289226 +1750945500,542.72,543.19,541.52,543.13,341795 +1750946400,543.2,543.8,542.99,543.32,198129 +1750947300,543.3,543.865,543.16,543.76,115618 +1750948200,543.74,544.38,543.56,543.56,180243 +1750949100,543.6,543.99,543.45,543.76,63359 +1750950000,543.79,544.37,543.77,544.18,98933 +1750950900,544.175,544.745,543.62,543.66,153853 +1750951800,543.63,544.565,543.31,544.33,142872 +1750952700,544.35,544.9,544.27,544.72,119072 +1750953600,544.72,545.23,544.64,544.95,112304 +1750954500,544.969,545.16,544.76,544.81,62801 +1750955400,544.81,545.04,544.49,544.5,82284 +1750956300,544.52,544.75,544.41,544.65,26966 +1750957200,544.6,545.17,544.43,545.06,78859 +1750958100,545.07,545.4,544.99,545.32,77754 +1750959000,545.32,545.69,545.32,545.55,107725 +1750959900,545.55,545.58,545.35,545.4,65471 +1750960800,545.44,546.33,545.309,546.23,215301 +1750961700,546.229,546.52,546.155,546.23,111584 +1750962600,546.23,546.45,546.01,546.15,48386 +1750963500,546.15,546.29,545.77,546.05,87819 +1750964400,546.06,546.23,545.88,545.88,107482 +1750965300,545.9,546.36,545.75,546.16,138979 +1750966200,546.16,546.3,545.78,545.86,169242 +1750967100,545.85,546.67,545.74,546.22,614149 +1751031000,547.26,548.09,546.74,547.87,271098 +1751031900,547.87,548.73,547.79,548.59,141326 +1751032800,548.61,549.99,548.61,549.48,305941 +1751033700,549.47,549.83,548.76,549.01,200639 +1751034600,549.01,549.76,548.58,549.42,170530 +1751035500,549.455,549.49,548.2,548.46,166566 +1751036400,548.46,549.12,548.15,548.915,96374 +1751037300,548.925,549.26,548.47,549.26,82575 +1751038200,549.26,549.85,549.2,549.78,136859 +1751039100,549.8,549.92,549.625,549.66,60751 +1751040000,549.64,549.66,549.36,549.45,93699 +1751040900,549.48,549.49,548.92,549.36,125055 +1751041800,549.33,549.41,548.79,548.93,84946 +1751042700,548.92,549.37,548.69,549.29,183294 +1751043600,549.285,549.365,548.83,549.33,94268 +1751044500,549.32,549.33,548.62,548.75,99486 +1751045400,548.76,548.98,547.72,548.28,159839 +1751046300,548.25,548.27,546.95,547.91,337061 +1751047200,547.92,548.02,547.18,547.32,143399 +1751048100,547.28,547.45,546.17,546.18,274302 +1751049000,546.2,546.42,544.81,545.52,409659 +1751049900,545.51,546,544.55,544.83,271343 +1751050800,544.78,546.19,544.68,546.12,176564 +1751051700,546.18,546.61,545.8,546.26,119771 +1751052600,546.28,547.19,546.28,547.07,149999 +1751053500,547.07,548.38,546.97,548.21,605685 +1751290200,551.26,551.31,549.67,549.87,286014 +1751291100,549.87,550.22,549.01,550.135,217705 +1751292000,550.13,550.76,549.92,550.56,128304 +1751292900,550.55,550.58,549.67,550.5,135958 +1751293800,550.5,550.56,549.72,549.98,158546 +1751294700,549.97,550.34,549.77,549.99,63803 +1751295600,550.01,550.47,549.71,549.87,97314 +1751296500,549.82,550.13,549.56,549.89,90801 +1751297400,549.9,550.68,549.72,550.589,84633 +1751298300,550.57,550.89,550.38,550.51,81345 +1751299200,550.53,551.1,550.5,550.78,96555 +1751300100,550.79,551.03,550.27,550.38,48965 +1751301000,550.35,551.08,550.3,550.82,62622 +1751301900,550.85,551.04,550.43,550.5,74846 +1751302800,550.53,550.62,550.14,550.29,51438 +1751303700,550.28,550.41,550.07,550.37,49354 +1751304600,550.35,550.43,549.86,549.91,58898 +1751305500,549.92,550.68,549.18,549.99,156801 +1751306400,549.95,550.4,549.67,549.94,88382 +1751307300,549.93,550.47,549.89,549.97,88998 +1751308200,549.97,550.04,549.04,549.44,166521 +1751309100,549.47,550.76,549.46,550.67,202553 +1751310000,550.67,551.24,550.67,551.13,124793 +1751310900,551.08,551.79,550.75,551.39,182800 +1751311800,551.38,551.83,551.12,551.54,146183 +1751312700,551.53,552.8,551.43,551.65,869910 +1751376600,549.73,550.15,549.15,549.48,374378 +1751377500,549.47,550.47,549.37,549.98,167600 +1751378400,549.86,550.37,549.36,550.33,199552 +1751379300,550.33,550.71,548.42,548.82,254494 +1751380200,548.84,549.2,547.27,547.5,493417 +1751381100,547.51,547.68,546.6,546.92,446559 +1751382000,546.91,547.62,544.66,544.9,669687 +1751382900,544.87,547.07,544.71,546.84,314131 +1751383800,546.81,547.06,545.21,545.7,187264 +1751384700,545.69,546.51,545.63,546.2,143425 +1751385600,546.24,547.37,545.59,547.29,103853 +1751386500,547.29,547.34,546.57,546.7,92637 +1751387400,546.65,547.43,546.42,547.37,77169 +1751388300,547.35,548.13,547.119,547.27,136857 +1751389200,547.24,548.27,547.239,547.97,88647 +1751390100,547.9,548.24,547.63,547.81,45560 +1751391000,547.8,547.91,547.47,547.83,68395 +1751391900,547.9,548.68,547.71,548.21,92606 +1751392800,548.25,548.49,548.13,548.2,67730 +1751393700,548.2,548.37,547.73,547.77,112816 +1751394600,547.76,548.3,547.7,547.93,74033 +1751395500,547.93,548.06,547.21,547.25,132258 +1751396400,547.24,547.25,545.92,546.84,395947 +1751397300,546.84,547.78,546.82,547.77,208206 +1751398200,547.78,547.83,546.91,547.43,205874 +1751399100,547.43,548.4,546.84,546.96,725112 +1751463000,546.16,547.44,546.115,547.14,330327 +1751463900,547.13,547.95,547.13,547.4,150178 +1751464800,547.42,548.74,547.335,548.62,176203 +1751465700,548.61,549.64,548.59,549.46,224943 +1751466600,549.46,550.01,549.04,549.11,178932 +1751467500,549.15,550.41,549.1,549.92,129463 +1751468400,549.97,550.75,549.95,550.16,185618 +1751469300,550.18,550.39,549.62,549.745,99293 +1751470200,549.72,550.28,549.66,549.855,114514 +1751471100,549.84,550.31,549.73,550.18,81468 +1751472000,550.17,550.52,549.89,550.16,66940 +1751472900,550.139,550.7,550.1,550.41,107220 +1751473800,550.42,550.75,550.2,550.53,97707 +1751474700,550.54,550.67,550.34,550.64,75732 +1751475600,550.64,550.79,550.33,550.36,89496 +1751476500,550.36,550.45,549.91,550.13,107769 +1751477400,550.11,550.4,549.89,550.01,56522 +1751478300,550.02,550.54,549.91,550.3,83777 +1751479200,550.31,550.54,550.02,550.39,174870 +1751480100,550.4,550.55,550.13,550.37,79229 +1751481000,550.37,550.59,550.305,550.41,88125 +1751481900,550.42,550.58,550.18,550.37,82897 +1751482800,550.385,550.91,550.29,550.38,147195 +1751483700,550.38,550.53,550.16,550.29,171099 +1751484600,550.28,550.47,550.03,550.3,158520 +1751485500,550.3,551,550.06,550.78,725297 +1751549400,553.18,554.51,553.18,553.849,272023 +1751550300,553.86,554.94,553.6,554.75,193878 +1751551200,554.71,556.29,554.71,556.02,241981 +1751552100,556.02,556.34,555.72,556.2,129851 +1751553000,556.2,556.36,555.81,555.89,80297 +1751553900,555.9,556.07,555.65,555.92,111324 +1751554800,555.91,556.455,555.91,556.45,94604 +1751555700,556.45,556.66,556.16,556.42,134407 +1751556600,556.41,557.19,556.34,557.119,82527 +1751557500,557.08,557.1,556.67,556.77,58605 +1751558400,556.79,557.05,556.77,556.95,83568 +1751559300,556.94,556.94,556.52,556.56,96128 +1751560200,556.57,556.75,556.361,556.59,117287 +1751561100,556.59,556.6,555.5,556.22,328982 +1751895000,553.52,554.26,552.5,553.65,255468 +1751895900,553.65,554.33,553.01,553.6,125729 +1751896800,553.59,553.82,552.57,552.91,164043 +1751897700,552.91,553.98,552.64,553.37,105677 +1751898600,553.36,553.4,552.89,552.93,92738 +1751899500,552.91,553.28,552.05,552.32,166343 +1751900400,552.34,552.83,552.19,552.55,87488 +1751901300,552.58,553.01,552.4,552.95,97163 +1751902200,552.92,553.17,552.72,552.77,108858 +1751903100,552.78,553.32,552.46,553.13,68598 +1751904000,553.15,553.83,553.15,553.61,90907 +1751904900,553.61,553.94,550.85,552.31,473297 +1751905800,552.26,553.01,551.99,552.17,152989 +1751906700,552.24,552.35,551.26,551.72,132845 +1751907600,551.69,552.355,551.45,552.28,157932 +1751908500,552.28,552.68,551.62,551.75,65053 +1751909400,551.765,553.1,551.16,551.49,211871 +1751910300,551.46,551.855,551.3,551.7,59010 +1751911200,551.75,551.98,551.59,551.69,51412 +1751912100,551.68,551.68,549.67,549.705,265317 +1751913000,549.73,551.24,549.585,551.13,206244 +1751913900,551.14,551.95,551.05,551.89,161650 +1751914800,551.85,552.17,551.1,551.39,207026 +1751915700,551.37,551.52,551.15,551.16,102934 +1751916600,551.17,551.54,551.05,551.32,123128 +1751917500,551.32,552.23,551.03,552.06,598029 +1751981400,553.38,553.545,552.29,552.68,180073 +1751982300,552.67,553.11,552.1,552.105,180584 +1751983200,552.11,552.49,551.73,552.11,165854 +1751984100,552.06,552.39,551.3,551.9,109089 +1751985000,551.89,553.52,551.87,553.18,308500 +1751985900,553.15,553.2,551.1,552.35,305945 +1751986800,552.35,552.841,552.14,552.57,143944 +1751987700,552.52,552.61,551.44,551.77,136216 +1751988600,551.78,552.3,551.77,552.09,69535 +1751989500,552.07,552.77,552.04,552.65,83351 +1751990400,552.65,553.04,552.5,552.97,101965 +1751991300,552.98,554.01,552.75,553.62,163802 +1751992200,553.66,553.77,552.24,552.98,206108 +1751993100,553.009,553.3,552.78,552.82,164693 +1751994000,552.93,553.13,552.5,552.7,85895 +1751994900,552.68,552.88,551.95,552.8,84524 +1751995800,552.87,553.1,552.32,552.52,113095 +1751996700,552.56,553.43,552.5,553.34,127058 +1751997600,553.31,553.5,553.1,553.29,111373 +1751998500,553.27,553.38,552.74,552.8,113670 +1751999400,552.85,552.98,552.41,552.45,111884 +1752000300,552.44,552.75,552.3,552.48,113751 +1752001200,552.45,552.51,551.82,552.03,181025 +1752002100,552.035,552.34,551.85,552.27,152028 +1752003000,552.27,552.31,551.82,551.96,229228 +1752003900,551.96,552.58,551.91,552.31,568822 +1752067800,554.46,556.54,554.46,556.29,283146 +1752068700,556.32,557.29,556.32,557.061,254844 +1752069600,557.03,557.63,556.85,557.19,291901 +1752070500,557.13,557.25,555.85,556.12,189006 +1752071400,556.14,556.14,554.12,554.48,291935 +1752072300,554.48,554.99,553.289,553.75,213097 +1752073200,553.7,554.12,553.31,553.599,168600 +1752074100,553.52,554.75,553.1,554.53,135003 +1752075000,554.53,554.64,553.57,554.585,106768 +1752075900,554.61,554.74,553.65,553.78,113161 +1752076800,553.77,554.34,553.53,553.92,81445 +1752077700,553.9,554.47,553.88,554.36,77912 +1752078600,554.38,554.82,554.37,554.73,123697 +1752079500,554.74,555.21,554.6,554.62,144644 +1752080400,554.6,554.91,554.1,554.4,117045 +1752081300,554.36,554.87,554.28,554.57,92457 +1752082200,554.58,555.01,554.44,554.6,63889 +1752083100,554.585,554.96,554.09,554.64,180552 +1752084000,554.59,555.62,554.57,555.38,182363 +1752084900,555.38,555.55,555.02,555.32,121686 +1752085800,555.32,555.58,555.2,555.31,101989 +1752086700,555.31,555.93,555.19,555.76,166921 +1752087600,555.77,555.955,555.55,555.71,134511 +1752088500,555.71,556.17,555.67,555.86,136859 +1752089400,555.85,556.08,555.72,556,192532 +1752090300,555.995,556.37,555.66,556.26,476880 +1752154200,556.89,557.3,555.69,555.851,177893 +1752155100,555.85,555.95,553.66,554.16,205186 +1752156000,554.16,554.16,552.75,553.69,220988 +1752156900,553.71,554.325,552.94,553.6,167520 +1752157800,553.65,554.59,553.57,554.42,102233 +1752158700,554.42,554.8,554.04,554.24,108031 +1752159600,554.23,554.56,553.69,553.99,97200 +1752160500,554.03,555.17,553.96,555.051,121386 +1752161400,555.06,555.39,554.81,555.38,131463 +1752162300,555.4,555.69,555.19,555.66,94667 +1752163200,555.67,555.69,554.235,554.48,207536 +1752164100,554.45,555.35,554.29,555.31,87170 +1752165000,555.31,555.425,554.71,555.33,74983 +1752165900,555.335,555.34,554.87,554.92,64748 +1752166800,554.939,555.37,554.9,555.06,56951 +1752167700,555.06,555.5,554.86,555.4,87891 +1752168600,555.39,555.87,555.39,555.74,89244 +1752169500,555.731,556.08,555.52,555.995,100815 +1752170400,556,556.19,555.79,555.985,74177 +1752171300,555.98,556.29,555.89,555.91,89005 +1752172200,555.94,556.07,555.75,555.76,86337 +1752173100,555.76,556.11,555.699,556,66966 +1752174000,555.99,556.16,555.89,555.94,103951 +1752174900,555.94,556.05,555.74,555.81,71761 +1752175800,555.8,556.14,555.66,555.92,106542 +1752176700,555.92,555.95,554.89,555.47,321265 +1752240600,553.3,554.31,552.24,552.36,287840 +1752241500,552.34,554.52,552.05,554.4,224314 +1752242400,554.42,554.83,553.94,554.8,177441 +1752243300,554.79,555.395,554.59,555.08,164335 +1752244200,555.07,555.48,554.67,555,152289 +1752245100,554.94,555,554.1,554.55,96232 +1752246000,554.55,554.68,553.27,553.27,186655 +1752246900,553.28,554.47,553.11,554.08,102260 +1752247800,554.095,555.5,554.05,555.27,138806 +1752248700,555.28,555.38,554.43,554.71,145874 +1752249600,554.73,555.14,554.33,554.679,87932 +1752250500,554.69,555.17,554.52,555.13,75687 +1752251400,555.1,555.32,554.615,554.65,94065 +1752252300,554.605,555.475,554.58,555.36,95503 +1752253200,555.36,555.79,555.13,555.5,122751 +1752254100,555.455,555.66,555.19,555.45,108777 +1752255000,555.44,555.55,554.37,554.7,133011 +1752255900,554.67,555.365,554.62,555.25,80550 +1752256800,555.24,555.6,555.13,555.41,114323 +1752257700,555.39,555.46,555.1,555.29,121200 +1752258600,555.27,555.73,555.2,555.55,138921 +1752259500,555.55,555.6,554.55,554.72,159174 +1752260400,554.7,554.755,553.48,554.68,300908 +1752261300,554.68,555.195,554.64,554.79,186243 +1752262200,554.8,554.85,554.42,554.53,152430 +1752263100,554.54,554.8,554.2,554.2,430161 +1752499800,553.99,554.87,551.89,551.96,385713 +1752500700,551.92,553.85,551.63,553.27,261356 +1752501600,553.29,554.13,553.15,554.05,134304 +1752502500,554.08,555.07,553.7,553.94,238099 +1752503400,553.92,554.4,553.54,554.37,115186 +1752504300,554.36,555.175,554.22,555.17,145171 +1752505200,555.13,555.901,555.02,555.545,207299 +1752506100,555.58,555.86,555.23,555.651,124319 +1752507000,555.67,555.74,555.2,555.51,110455 +1752507900,555.5,555.605,555.24,555.58,106269 +1752508800,555.57,556.06,555.36,555.98,128235 +1752509700,555.96,556,555.59,555.71,62921 +1752510600,555.725,556.02,555.48,555.78,112090 +1752511500,555.75,556.32,555.66,556.15,118539 +1752512400,556.17,556.63,556.17,556.63,143305 +1752513300,556.63,556.86,556.52,556.55,160659 +1752514200,556.56,556.94,556.47,556.52,156669 +1752515100,556.52,556.72,556.235,556.43,127770 +1752516000,556.42,556.6,556.23,556.51,116025 +1752516900,556.5,556.6,556.285,556.555,115325 +1752517800,556.55,556.61,556.4,556.58,86162 +1752518700,556.57,556.79,556.5,556.565,118218 +1752519600,556.58,556.76,556.285,556.44,205540 +1752520500,556.44,556.65,556.24,556.36,206988 +1752521400,556.32,556.32,555.92,556.01,130328 +1752522300,556,556.38,555.75,556.16,448968 +1752586200,560.25,560.8,558.43,559.42,358738 +1752587100,559.43,559.87,558.65,558.79,185850 +1752588000,558.83,560.05,558.37,560.02,225310 +1752588900,560,560.22,559.3,559.789,159827 +1752589800,559.74,559.9,558.61,558.85,155576 +1752590700,558.83,559.38,557.77,557.82,207208 +1752591600,557.93,558.99,557.869,558.5,134958 +1752592500,558.49,559.58,558.41,559.52,128074 +1752593400,559.52,559.61,558.85,559.36,72517 +1752594300,559.39,559.78,558.96,559.23,190329 +1752595200,559.28,559.48,558.695,558.99,94297 +1752596100,558.95,559.23,558.755,558.961,58500 +1752597000,558.97,559.3,558.49,558.74,76093 +1752597900,558.75,559.1,557.48,557.86,121505 +1752598800,557.81,558.63,557.79,557.915,74219 +1752599700,557.98,558.4,557.55,558.31,114263 +1752600600,558.31,558.98,558.29,558.81,90964 +1752601500,558.84,559.55,558.66,559.51,81149 +1752602400,559.545,559.73,559.36,559.615,107680 +1752603300,559.63,559.75,559.4,559.47,144649 +1752604200,559.46,559.61,558.98,559.09,143375 +1752605100,559.06,559.23,557.74,557.74,170934 +1752606000,557.72,558.37,557.48,557.91,132269 +1752606900,557.91,558,557.38,557.58,159392 +1752607800,557.59,558.15,557.43,558.1,119699 +1752608700,558.09,558.18,556.66,556.7,599950 +1752672600,557.29,557.65,555.65,555.82,262953 +1752673500,555.79,556.29,554.52,554.77,215098 +1752674400,554.77,555.62,554.32,554.96,207119 +1752675300,554.91,555.79,554.629,555.66,114876 +1752676200,555.685,556.27,555.25,555.569,124326 +1752677100,555.55,556.29,554.6,555.27,295954 +1752678000,555.345,556.52,555.25,556.51,143118 +1752678900,556.48,556.58,553.07,555.06,555653 +1752679800,555.04,555.12,551.58,553.92,482567 +1752680700,553.98,556.08,553.41,555.22,437273 +1752681600,555.26,555.68,554.66,555.05,151046 +1752682500,555.06,555.511,554.395,555.11,116903 +1752683400,555.13,555.66,555,555.38,69094 +1752684300,555.38,556.67,554.6,556.581,160870 +1752685200,556.59,557.11,556.32,556.85,143577 +1752686100,556.86,557,556.45,556.48,218000 +1752687000,556.49,556.63,556.15,556.34,77440 +1752687900,556.33,556.5,556,556.2,64319 +1752688800,556.19,556.44,556,556.26,53750 +1752689700,556.29,556.66,555.93,556.58,58324 +1752690600,556.6,557.08,556.59,556.98,145963 +1752691500,556.98,557.28,556.66,557.26,128814 +1752692400,557.265,557.47,557.07,557.13,147470 +1752693300,557.14,557.3,556.93,557.27,110316 +1752694200,557.25,557.94,557.1,557.76,214738 +1752695100,557.76,557.85,557.3,557.35,388540 +1752759000,558,558.69,557.21,558.56,334051 +1752759900,558.58,559.42,558.47,559.22,110721 +1752760800,559.22,559.81,559,559.27,205240 +1752761700,559.28,559.38,558.39,559.31,140449 +1752762600,559.31,559.9,559.15,559.755,126665 +1752763500,559.77,560.35,559.65,560.27,137577 +1752764400,560.27,561.43,560.27,561.241,259852 +1752765300,561.25,561.29,560.78,561.1,131996 +1752766200,561.08,561.47,560.81,561.34,167004 +1752767100,561.34,561.68,561.25,561.59,123210 +1752768000,561.58,561.95,561.51,561.75,129890 +1752768900,561.75,562.21,561.48,561.8,246030 +1752769800,561.81,561.87,561.52,561.66,140053 +1752770700,561.66,561.96,561.59,561.775,79684 +1752771600,561.78,561.85,561.555,561.82,121308 +1752772500,561.815,561.94,560.78,561.81,103240 +1752773400,561.84,561.98,561.71,561.88,53605 +1752774300,561.87,562.23,561.745,562.23,145937 +1752775200,562.24,562.31,561.4,561.435,145141 +1752776100,561.415,561.82,561.305,561.74,124840 +1752777000,561.76,561.83,561.53,561.74,156703 +1752777900,561.75,561.94,561.64,561.66,116577 +1752778800,561.69,562.14,561.62,561.81,167742 +1752779700,561.81,561.93,561.79,561.88,162289 +1752780600,561.87,562.16,561.74,561.76,205505 +1752781500,561.76,562.28,561.505,561.84,601032 +1752845400,563.12,563.33,562.11,562.34,235893 +1752846300,562.33,563,561.76,562.11,221043 +1752847200,562.22,562.81,561.29,561.41,134761 +1752848100,561.41,561.59,560.33,560.49,192331 +1752849000,560.51,561.23,560.42,561.23,118020 +1752849900,561.21,561.39,560.74,560.78,121870 +1752850800,560.78,561.09,560.32,560.79,142598 +1752851700,560.78,561.16,560.66,561.03,100771 +1752852600,561.06,561.57,561.06,561.46,104835 +1752853500,561.47,561.92,561.4,561.8,131633 +1752854400,561.81,561.85,561.17,561.18,78260 +1752855300,561.18,561.27,560.12,560.72,172474 +1752856200,560.71,560.94,560,560.81,128594 +1752857100,560.86,561.03,560.22,560.36,143083 +1752858000,560.35,560.79,560.01,560.78,217876 +1752858900,560.8,561.11,560.57,560.93,138377 +1752859800,560.93,561.2,560.78,560.8,114270 +1752860700,560.8,560.89,560.39,560.62,118150 +1752861600,560.66,561.07,560.57,560.675,137761 +1752862500,560.67,561.07,560.51,561.06,83388 +1752863400,561.08,561.29,560.91,561.14,99446 +1752864300,561.16,561.19,560.58,560.72,94604 +1752865200,560.74,560.95,560.61,560.9,76014 +1752866100,560.88,561.38,560.88,560.959,198645 +1752867000,560.95,561.01,560.64,560.86,140062 +1752867900,560.87,561.32,560.8,561.255,499402 +1753104600,562.11,564.27,562.085,564.04,251938 +1753105500,564.02,565.399,564.02,564.91,266458 +1753106400,564.94,565.52,564.94,565.46,221707 +1753107300,565.45,565.91,565.2,565.88,168920 +1753108200,565.9,566.06,565.54,565.74,186161 +1753109100,565.63,565.69,565.19,565.45,150029 +1753110000,565.45,565.47,565.03,565.47,123500 +1753110900,565.46,565.51,565.12,565.42,99865 +1753111800,565.43,565.62,565.34,565.48,112874 +1753112700,565.47,565.59,565.07,565.14,92846 +1753113600,565.15,565.26,564.7,564.985,170597 +1753114500,564.99,565.05,564.54,564.97,202283 +1753115400,564.96,565.32,564.94,565.29,134130 +1753116300,565.28,565.75,565.22,565.63,163644 +1753117200,565.63,565.9,565.62,565.78,117593 +1753118100,565.78,566.04,565.67,565.925,88407 +1753119000,565.91,566.05,565.76,565.79,84405 +1753119900,565.78,566.01,565.78,565.78,92211 +1753120800,565.77,565.85,565.529,565.655,143107 +1753121700,565.649,565.925,565.64,565.79,102482 +1753122600,565.79,565.81,565.51,565.58,94462 +1753123500,565.575,565.62,565.18,565.27,253312 +1753124400,565.28,565.32,564.53,564.87,325281 +1753125300,564.86,565.02,564.62,564.74,213945 +1753126200,564.75,564.97,564.38,564.47,300892 +1753127100,564.45,564.58,563.8,564.2,521506 +1753191000,564.29,564.35,562.19,562.68,292116 +1753191900,562.65,562.65,558.64,559.35,697889 +1753192800,559.3,560.46,558.61,560.32,293382 +1753193700,560.32,560.74,559.75,559.98,130182 +1753194600,559.99,561.39,559.96,561.13,206408 +1753195500,561.12,561.48,560.7,561.33,152700 +1753196400,561.37,561.46,560.9,560.96,95287 +1753197300,560.95,561.31,560.65,560.96,85347 +1753198200,560.95,561.56,560.85,561.12,121373 +1753199100,561.11,561.605,560.85,560.93,112969 +1753200000,560.98,561.17,560.53,560.85,124046 +1753200900,560.85,561.35,559.91,560.1,159729 +1753201800,560.09,560.5,559.78,560.18,87043 +1753202700,560.16,560.77,559.9,560.7,119824 +1753203600,560.71,560.96,560.64,560.79,73811 +1753204500,560.82,561.97,560.82,561.82,198642 +1753205400,561.82,561.9,561.12,561.26,74576 +1753206300,561.25,561.29,560.96,561.2,110776 +1753207200,561.18,561.48,561.11,561.2,78773 +1753208100,561.2,561.33,560.07,561.15,150696 +1753209000,561.14,561.94,561.11,561.77,184810 +1753209900,561.76,562.05,561.64,562.025,114353 +1753210800,562.01,562.14,561.58,561.585,170497 +1753211700,561.58,561.89,561.52,561.73,152354 +1753212600,561.71,562.13,561.58,561.72,197247 +1753213500,561.73,561.94,561.21,561.3,680706 +1753277400,562.32,562.38,560.45,560.79,252621 +1753278300,560.77,561.09,559.94,560.05,152525 +1753279200,560.04,560.49,559.59,559.66,133497 +1753280100,559.67,560.69,559.64,560.69,111933 +1753281000,560.66,560.72,559.67,560.23,84450 +1753281900,560.22,560.93,560.09,560.835,99449 +1753282800,560.85,561.26,560.35,560.6,99559 +1753283700,560.61,561.13,560.54,561.05,63510 +1753284600,561.04,561.17,560.8,561.15,57326 +1753285500,561.16,563.07,560.92,562.17,407549 +1753286400,562.17,562.37,561.435,561.58,201489 +1753287300,561.59,561.8,560.71,561.1,89346 +1753288200,561.08,561.53,560.95,561.49,95868 +1753289100,561.5,561.69,561.32,561.55,80227 +1753290000,561.54,561.78,561.3,561.38,79142 +1753290900,561.36,561.8,561.2,561.66,62610 +1753291800,561.66,562.34,561.63,562.32,104930 +1753292700,562.33,562.5,561.47,562.35,206480 +1753293600,562.36,563.2,562.36,563.05,184606 +1753294500,563.07,563.8,562.91,563.13,179888 +1753295400,563.14,563.28,562.88,563.19,118366 +1753296300,563.2,563.37,563.05,563.27,50579 +1753297200,563.285,563.3,562.92,563.02,98748 +1753298100,562.99,563.16,562.88,563.09,69530 +1753299000,563.08,563.08,562.5,562.57,87967 +1753299900,562.56,563.83,562.53,563.83,479608 +1753363800,565.13,565.72,563.87,564.775,346865 +1753364700,564.84,565.77,564.48,564.85,112671 +1753365600,564.88,564.91,563.3,563.675,149835 +1753366500,563.66,564.29,563.389,564.05,68063 +1753367400,564.11,564.8,564.04,564.57,94541 +1753368300,564.59,565.28,564.59,565.07,136491 +1753369200,565.1,565.51,565.03,565.45,166806 +1753370100,565.43,565.63,565.13,565.275,74920 +1753371000,565.29,565.335,564.98,565.21,133859 +1753371900,565.209,565.72,565.13,565.4,120156 +1753372800,565.38,565.43,564.6,564.67,110555 +1753373700,564.66,565.03,564.27,564.53,123213 +1753374600,564.545,564.94,564.38,564.79,72152 +1753375500,564.81,565.1,564.6,565,77217 +1753376400,565.01,566.03,564.91,565.98,132444 +1753377300,566.01,566.23,565.44,565.459,98072 +1753378200,565.45,565.72,565.32,565.46,59801 +1753379100,565.46,565.73,565.25,565.325,96549 +1753380000,565.32,566.23,565.31,566.01,161921 +1753380900,566.05,566.14,565.84,566.06,101893 +1753381800,566.08,566.19,565.68,565.79,97754 +1753382700,565.78,565.815,565.16,565.71,166411 +1753383600,565.71,566.03,565.629,565.8,217660 +1753384500,565.81,566.24,565.77,566.07,234926 +1753385400,566.05,566.18,565.7,565.81,479927 +1753386300,565.81,565.825,564.98,565.08,1191919 +1753450200,564.93,565.389,564.27,564.989,192171 +1753451100,565.02,566.101,565.02,565.69,161019 +1753452000,565.74,566.31,565.53,566.03,116539 +1753452900,566.05,566.11,565.7,566.035,143179 +1753453800,566.04,566.39,565.75,566.08,129518 +1753454700,566.13,566.28,565.69,566.02,124054 +1753455600,566.02,566.09,565.73,566,113193 +1753456500,566.02,566.43,565.97,566.37,90739 +1753457400,566.35,566.54,565.96,566.01,102049 +1753458300,565.97,566.465,565.96,566.39,70607 +1753459200,566.39,567.035,566.3,566.9,171486 +1753460100,566.92,567.59,566.765,567.41,137879 +1753461000,567.4,567.69,567.13,567.22,102806 +1753461900,567.22,567.33,567.03,567.1,40275 +1753462800,567.09,567.11,566.91,567,59727 +1753463700,567.02,567.12,566.68,566.97,66287 +1753464600,566.97,567.21,566.91,567.01,64970 +1753465500,567,567.07,566.76,566.84,51366 +1753466400,566.85,567,566.55,566.98,124388 +1753467300,566.97,567.32,566.97,567.125,76348 +1753468200,567.13,567.28,566.98,567.259,44108 +1753469100,567.25,567.3,566.9,566.901,82869 +1753470000,566.9,567.12,566.81,567.01,73252 +1753470900,566.99,567.191,566.8,566.82,39418 +1753471800,566.8,567.08,566.719,566.73,187795 +1753472700,566.74,566.91,566.06,566.35,533355 +1753709400,567.74,568.5,567.56,568.29,188494 +1753710300,568.26,568.88,568.13,568.86,160116 +1753711200,568.86,569.04,568.45,568.76,199026 +1753712100,568.769,568.89,567.81,568.43,135307 +1753713000,568.44,568.83,568.29,568.47,107715 +1753713900,568.47,568.53,567.98,568.24,63857 +1753714800,568.24,568.39,568,568.18,92362 +1753715700,568.18,568.28,566.88,567.93,167730 +1753716600,567.95,568.15,567.86,568.101,100668 +1753717500,568.09,568.38,568.04,568.23,101473 +1753718400,568.24,568.25,567.77,568.07,104066 +1753719300,568.075,568.57,568.03,568.25,118793 +1753720200,568.26,568.26,567.969,568.07,75724 +1753721100,568.1,568.105,567.78,568.06,83752 +1753722000,568.04,568.1,567.61,568.02,89439 +1753722900,568.005,568.04,567.3,567.55,86557 +1753723800,567.535,568.04,567.52,567.99,49615 +1753724700,567.99,568.03,567.44,567.45,57257 +1753725600,567.44,567.63,566.96,567.51,120614 +1753726500,567.52,567.67,567.21,567.47,133869 +1753727400,567.48,567.53,567.09,567.33,61195 +1753728300,567.33,567.65,567.22,567.48,103855 +1753729200,567.46,567.535,567.22,567.4,107805 +1753730100,567.41,567.53,567.18,567.451,87539 +1753731000,567.46,567.61,567.3,567.6,173599 +1753731900,567.61,568.29,567.48,568.2,416416 +1753795800,570.78,572.11,570.7,571.38,230112 +1753796700,571.38,571.455,569.8,570.65,225144 +1753797600,570.58,570.72,569.73,570.2,171018 +1753798500,570.17,570.34,569.42,569.881,216706 +1753799400,569.91,570.3,569.7,569.79,119829 +1753800300,569.77,570.1,568.82,569.13,161640 +1753801200,569.1,569.46,568.62,568.7,157474 +1753802100,568.71,568.74,567.42,567.56,304403 +1753803000,567.52,568.24,566.93,567.42,266491 +1753803900,567.49,568.88,567.49,568.53,234112 +1753804800,568.47,568.7,567.94,568.03,112552 +1753805700,568.01,568.27,567.6,567.89,93724 +1753806600,567.82,568.07,567.19,567.91,76823 +1753807500,567.869,568.58,567.649,568.58,72488 +1753808400,568.51,568.89,568.4,568.71,128089 +1753809300,568.7,568.99,568.49,568.565,117323 +1753810200,568.59,568.74,567.58,567.81,128005 +1753811100,567.83,568.32,567.49,568.22,113498 +1753812000,568.2,568.455,568,568.22,98678 +1753812900,568.19,568.35,567.67,567.86,55529 +1753813800,567.869,568.56,567.869,568.22,129794 +1753814700,568.24,568.349,567.79,567.9,81890 +1753815600,567.89,568.079,567.71,568,80803 +1753816500,568.005,568.03,567.39,567.4,114271 +1753817400,567.41,567.55,566.549,567.19,497233 +1753818300,567.18,567.51,566.82,567.32,782868 +1753882200,568.18,568.68,567.27,568.651,191811 +1753883100,568.63,569.11,567.76,568.025,216922 +1753884000,567.99,568.44,567.69,567.98,80804 +1753884900,567.96,569,567.95,568.56,100757 +1753885800,568.63,569.15,568.63,568.915,92375 +1753886700,568.935,569.45,568.78,568.85,95119 +1753887600,568.83,569.07,567.92,568.06,111671 +1753888500,568.05,568.61,567.88,568.17,86350 +1753889400,568.17,568.61,567.91,568.57,60349 +1753890300,568.56,569.21,568.39,569.18,77279 +1753891200,569.19,569.26,568.89,569.18,66207 +1753892100,569.195,569.6,569.17,569.35,78119 +1753893000,569.37,569.49,568.94,569.08,46575 +1753893900,569.095,569.35,569.05,569.3,43292 +1753894800,569.31,569.455,569.11,569.27,31882 +1753895700,569.26,569.37,569.08,569.11,35120 +1753896600,569.111,569.7,569.06,569.63,63069 +1753897500,569.64,569.64,569.11,569.47,46461 +1753898400,569.47,569.89,568.8,569.47,130941 +1753899300,569.46,569.87,569.28,569.8,72650 +1753900200,569.8,570.63,568.83,569.65,257918 +1753901100,569.67,569.99,566.08,566.351,447653 +1753902000,566.31,567.72,565.07,567.02,447003 +1753902900,567.1,567.38,565.58,565.95,177640 +1753903800,565.99,566.72,565.7,565.92,134443 +1753904700,565.94,568.26,565.94,568.13,435295 +1753968600,574.54,574.63,571.48,571.84,545125 +1753969500,571.85,573.46,571.2,572.67,318301 +1753970400,572.65,573.37,572.09,572.67,155781 +1753971300,572.69,572.93,571.5,571.91,157578 +1753972200,571.915,572.32,570.96,571.48,126725 +1753973100,571.43,571.48,569.41,569.58,238366 +1753974000,569.57,570.58,568.69,568.69,194892 +1753974900,568.68,569.53,568.199,569.41,198698 +1753975800,569.46,570.54,569.31,570.519,144824 +1753976700,570.51,570.6,569.98,570.6,137541 +1753977600,570.6,571,570.33,570.92,140185 +1753978500,570.94,571.35,570.83,571.145,121074 +1753979400,571.14,571.42,570.63,570.91,149588 +1753980300,570.89,570.92,569.99,570.27,122074 +1753981200,570.27,570.28,569.5,569.55,114887 +1753982100,569.54,569.62,567.05,567.46,269650 +1753983000,567.48,568.17,566.67,568.09,283932 +1753983900,568.11,568.47,565.33,565.87,238583 +1753984800,565.89,566.6,565,565.01,189575 +1753985700,565,566.62,563.88,566.59,177729 +1753986600,566.56,567.47,566.51,567.405,84716 +1753987500,567.38,567.69,566.38,566.52,79769 +1753988400,566.53,567.17,566.05,566.18,127145 +1753989300,566.16,566.63,565.41,565.59,184657 +1753990200,565.6,566.38,565.32,566.36,199463 +1753991100,566.38,566.49,564.02,564.98,798407 +1754055000,558.83,559,554.75,554.75,923294 +1754055900,554.79,554.99,553.31,553.87,490764 +1754056800,553.73,555.01,551.87,554.55,454575 +1754057700,554.51,556.38,554.48,556.38,279775 +1754058600,556.4,557.28,555.64,555.74,265425 +1754059500,555.73,557,554.79,555.05,146046 +1754060400,555.03,555.73,554.35,554.915,152754 +1754061300,554.84,555.73,554.32,554.39,131456 +1754062200,554.36,556.61,554.23,556.61,165440 +1754063100,556.57,557.15,556.26,556.92,131570 +1754064000,556.9,557.67,556.77,557.31,162201 +1754064900,557.29,557.84,556.859,556.98,72616 +1754065800,556.96,557.21,555.71,555.86,106646 +1754066700,555.83,556.33,553.68,553.87,215448 +1754067600,553.83,554.3,553.2,553.43,246957 +1754068500,553.39,553.75,552.83,553.13,134144 +1754069400,553.11,553.89,552.69,553.2,141979 +1754070300,553.18,553.7,552.6,553.01,100493 +1754071200,552.99,553.22,551.69,552.06,254537 +1754072100,552.03,554.3,552.01,554.12,125678 +1754073000,554.12,555.34,553.89,555.3,108660 +1754073900,555.31,555.34,553.099,553.62,154713 +1754074800,553.6,554.08,553.22,553.74,99288 +1754075700,553.73,554.34,553.37,553.78,120097 +1754076600,553.76,554.13,552.8,553.98,254909 +1754077500,553.99,555.43,553.58,553.86,642351 +1754314200,559.06,561.535,558.96,561.37,503239 +1754315100,561.41,563.01,561.39,562.77,469763 +1754316000,562.77,563.07,562,562.87,219750 +1754316900,562.9,563.13,562.37,562.82,140650 +1754317800,562.82,562.95,561.99,562.12,148167 +1754318700,562.09,562.95,561.51,562,159421 +1754319600,561.97,562.19,561.35,561.96,119108 +1754320500,561.96,562.22,561.43,561.929,119661 +1754321400,561.91,562.31,561.62,561.885,82894 +1754322300,561.88,563.2,561.75,562.97,122208 +1754323200,562.97,563.29,562.84,563.07,115082 +1754324100,563.07,563.51,563.04,563.22,110991 +1754325000,563.215,563.45,562.96,563.115,119285 +1754325900,563.11,563.58,563.1,563.36,120867 +1754326800,563.35,563.679,563.27,563.67,121239 +1754327700,563.67,563.71,563.45,563.6,107742 +1754328600,563.62,563.72,563.13,563.185,115482 +1754329500,563.21,563.44,562.69,563.34,101267 +1754330400,563.34,563.71,563.12,563.24,198792 +1754331300,563.22,563.44,563.135,563.285,116042 +1754332200,563.27,563.55,563.06,563.16,118576 +1754333100,563.16,563.29,563.07,563.169,75436 +1754334000,563.17,563.53,563.02,563.45,111494 +1754334900,563.47,564.11,563.28,563.29,178351 +1754335800,563.31,563.565,562.99,563.35,204398 +1754336700,563.35,564.31,563.3,564.1,779756 +1754400600,565.39,565.74,564.33,565.54,319369 +1754401500,565.62,566.57,565.62,566.13,115940 +1754402400,565.98,566.03,564.39,564.53,197025 +1754403300,564.56,564.77,563.28,563.95,137421 +1754404200,563.96,563.99,561.25,561.46,171455 +1754405100,561.44,561.5,560.31,561.359,285748 +1754406000,561.33,562.22,560.65,562.131,200807 +1754406900,562.17,562.26,560.78,561.09,138038 +1754407800,561.07,561.43,559.73,560.48,177993 +1754408700,560.48,561.05,559.88,560.76,95468 +1754409600,560.74,561.83,560.69,561.55,178156 +1754410500,561.54,562.08,561.51,561.75,97733 +1754411400,561.73,562.4,560.85,561.09,153983 +1754412300,561.05,561.69,560.29,561.32,85573 +1754413200,561.28,561.59,561.03,561.45,82328 +1754414100,561.471,562.16,561.11,562.04,62470 +1754415000,562.06,562.37,561.84,562.21,130838 +1754415900,562.22,563.05,562.19,562.77,142678 +1754416800,562.77,562.97,562.3,562.3,113201 +1754417700,562.32,562.34,561.24,561.31,161341 +1754418600,561.29,561.67,560.61,560.91,180139 +1754419500,560.99,561.15,559.785,560.55,189325 +1754420400,560.51,560.82,560.33,560.68,99290 +1754421300,560.69,561.17,560.47,561.11,110704 +1754422200,561.12,561.25,560.4,560.45,137804 +1754423100,560.41,560.89,559.89,560.19,503869 +1754487000,561.12,562.54,560.64,561.9,226605 +1754487900,561.9,562.91,561.24,561.92,192575 +1754488800,561.91,563.9,561.8,562.32,206855 +1754489700,562.33,562.74,561,561.83,112664 +1754490600,561.81,563.34,561.38,563.125,129627 +1754491500,563.16,563.93,562.49,563.81,139140 +1754492400,563.89,564.23,563.27,564.14,122811 +1754493300,564.14,565.03,564.07,564.88,205442 +1754494200,564.86,565.37,564.28,565.15,174727 +1754495100,565.17,566.09,565.11,565.93,124277 +1754496000,565.929,566.33,565.66,565.96,137678 +1754496900,565.95,566.33,565.72,565.92,79383 +1754497800,565.91,566.42,565.48,565.5,85845 +1754498700,565.5,566.3,565.41,565.97,52690 +1754499600,565.97,566.3,565.73,565.86,93307 +1754500500,565.849,566.17,565.7,566.15,69539 +1754501400,566.16,566.61,565.92,566.485,99691 +1754502300,566.49,566.49,565.84,566.04,89002 +1754503200,566.05,567.04,566.01,566.94,120591 +1754504100,566.93,567.24,566.8,567.19,74689 +1754505000,567.16,567.54,567.04,567.295,148265 +1754505900,567.29,567.49,566.95,567.07,123426 +1754506800,567.07,567.47,567,567.1,168933 +1754507700,567.12,567.68,567.08,567.435,153877 +1754508600,567.42,567.76,567.2,567.225,164288 +1754509500,567.25,567.39,566.891,567.31,512655 +1754573400,571.67,572.74,571.2,571.78,314929 +1754574300,571.75,573.02,570.89,572.91,226576 +1754575200,572.92,573.31,571.12,571.84,276815 +1754576100,571.8,572.2,570.27,570.98,166725 +1754577000,571.03,571.18,570.21,571.17,108735 +1754577900,571.1,571.46,569.67,570.075,140534 +1754578800,570.11,570.58,569.47,569.835,120856 +1754579700,569.82,570.63,569.18,569.48,158417 +1754580600,569.44,569.98,569.2,569.46,94554 +1754581500,569.41,569.77,568.689,569.25,81229 +1754582400,569.16,569.43,568.28,569.19,99211 +1754583300,569.23,569.55,568.82,569.07,67727 +1754584200,569.05,569.39,567.02,567.09,112014 +1754585100,567.08,568.89,566.57,568.27,146909 +1754586000,568.26,568.85,567.47,567.74,108642 +1754586900,567.79,568.19,567,567.01,76476 +1754587800,567.01,567.39,566.37,567.24,138594 +1754588700,567.21,567.65,566.89,567.27,89666 +1754589600,567.3,567.52,565.5,565.84,112654 +1754590500,565.85,566.19,565.1,566.065,121674 +1754591400,566.04,566.42,565.56,565.6,98395 +1754592300,565.63,567.32,565.6,567,133364 +1754593200,567.03,567.22,566.58,566.7,85420 +1754594100,566.61,566.98,566.34,566.7,131318 +1754595000,566.74,567.85,566.67,567.79,206842 +1754595900,567.78,569.31,567.71,569.24,480599 +1754659800,570.45,572.14,570.16,571.87,239001 +1754660700,571.92,572.98,571.91,572.835,186865 +1754661600,572.845,573.66,572.58,572.75,255500 +1754662500,572.75,573.78,572.44,573.61,96267 +1754663400,573.61,574.26,573.5,573.88,262377 +1754664300,573.87,573.94,572.88,573.05,200633 +1754665200,573.07,573.74,572.86,573.69,154089 +1754666100,573.71,573.77,573.27,573.41,67020 +1754667000,573.35,573.41,572.11,572.3,87779 +1754667900,572.3,573.75,572.14,573.74,106204 +1754668800,573.7,574.13,573.6,573.83,106589 +1754669700,573.85,574.33,573.8,573.99,112280 +1754670600,574.02,574.19,573.82,574.04,86396 +1754671500,574.03,574.16,573.625,573.64,97795 +1754672400,573.62,573.78,573.22,573.56,101557 +1754673300,573.54,573.94,573.15,573.279,110446 +1754674200,573.26,574.21,573.26,574.119,56479 +1754675100,574.12,574.275,573.89,574.18,75804 +1754676000,574.21,574.77,574.21,574.29,143047 +1754676900,574.295,574.55,573.98,574.37,89234 +1754677800,574.37,574.621,574.251,574.44,106134 +1754678700,574.43,574.64,574.28,574.46,87922 +1754679600,574.45,574.555,574.31,574.4,86975 +1754680500,574.395,574.71,574.3,574.37,190903 +1754681400,574.37,574.37,573.75,573.87,199561 +1754682300,573.86,574.68,573.66,574.56,530868 +1754919000,574.69,575.25,573.84,575.01,238028 +1754919900,575.04,575.36,574.52,575.35,112140 +1754920800,575.35,575.72,574.86,575.41,130958 +1754921700,575.41,575.92,575.3,575.54,145883 +1754922600,575.56,575.73,575.3,575.605,60241 +1754923500,575.62,575.69,574.77,574.94,87872 +1754924400,574.94,575.409,574.65,575.409,59592 +1754925300,575.4,575.52,575.04,575.08,70272 +1754926200,575.08,575.34,574.69,575,78337 +1754927100,575.01,575.83,574.88,575.83,122331 +1754928000,575.83,576.8,575.66,576.37,147846 +1754928900,576.38,576.55,576.099,576.35,76985 +1754929800,576.35,576.449,575.28,575.31,86320 +1754930700,575.3,575.69,575.16,575.18,77114 +1754931600,575.15,575.58,575.12,575.17,58670 +1754932500,575.15,575.3,574.88,574.99,86148 +1754933400,574.97,575.17,574.15,574.52,114204 +1754934300,574.54,574.6,574.02,574.23,71882 +1754935200,574.27,574.32,573.71,574.11,109749 +1754936100,574.13,574.28,573.74,573.88,110345 +1754937000,573.885,574.275,573.27,573.28,96640 +1754937900,573.27,574.1,573.13,573.975,84478 +1754938800,573.97,574.06,573.54,573.61,50437 +1754939700,573.6,573.68,573.21,573.38,96679 +1754940600,573.38,573.53,572.935,573.08,128658 +1754941500,573.055,573.07,571.59,572.76,839622 +1755005400,575.17,576.93,574.61,575.27,324026 +1755006300,575.27,575.86,573.15,573.24,210873 +1755007200,573.27,574.92,572.49,574.84,162727 +1755008100,574.87,575.86,574.73,575.63,135954 +1755009000,575.68,575.97,575.41,575.7,78154 +1755009900,575.67,576.32,575.15,576.2,84455 +1755010800,576.21,577.59,576.17,577.36,228841 +1755011700,577.38,578.22,577.38,577.56,257398 +1755012600,577.59,578.2,577.28,578.05,117502 +1755013500,578.08,578.47,577.8,578.365,121067 +1755014400,578.395,578.395,577.9,578.16,66353 +1755015300,578.12,578.76,578.1,578.66,74948 +1755016200,578.63,578.86,578.57,578.68,67623 +1755017100,578.68,579.42,578.65,579.17,218882 +1755018000,579.18,579.3,578.96,579.14,148993 +1755018900,579.14,579.31,578.85,578.89,77779 +1755019800,578.88,579.37,578.84,579.2,94657 +1755020700,579.23,579.545,579.22,579.5,80229 +1755021600,579.52,579.68,579.379,579.61,53674 +1755022500,579.63,579.95,579.51,579.62,80142 +1755023400,579.66,579.7,579.34,579.47,61733 +1755024300,579.52,579.56,579.319,579.349,111762 +1755025200,579.34,579.57,579.24,579.315,75707 +1755026100,579.32,579.77,579.32,579.75,154415 +1755027000,579.735,580.21,579.58,579.67,389681 +1755027900,579.66,580.35,579.37,580.02,834929 +1755091800,582.76,583.32,582.38,582.771,256073 +1755092700,582.78,583.14,581.82,582.09,153250 +1755093600,582.05,582.06,581.14,581.58,142956 +1755094500,581.579,581.809,580.41,580.63,158536 +1755095400,580.63,581.03,580.29,580.9,114155 +1755096300,580.9,580.95,580.07,580.72,122049 +1755097200,580.69,580.73,579.41,579.531,252255 +1755098100,579.51,580.49,579.065,579.87,273819 +1755099000,579.9,580.67,579.7,580.57,97734 +1755099900,580.6,580.6,579.71,579.88,92668 +1755100800,579.9,580.22,579.72,580.055,54912 +1755101700,579.99,580.229,579.46,579.78,46437 +1755102600,579.75,579.9,579.25,579.61,46627 +1755103500,579.61,579.65,578.94,579.25,96077 +1755104400,579.24,580.01,579.17,579.42,95228 +1755105300,579.419,580.39,579.31,580.34,114524 +1755106200,580.36,580.42,579.32,579.4,77642 +1755107100,579.42,580.32,579.37,580.24,72486 +1755108000,580.2,580.6,580.029,580.53,91435 +1755108900,580.5,580.5,579.899,579.899,71784 +1755109800,579.92,580.16,578.98,579.93,142286 +1755110700,579.939,580.43,579.85,580.09,79119 +1755111600,580.1,580.23,579.84,580.23,89246 +1755112500,580.22,580.58,580.1,580.14,78934 +1755113400,580.17,580.24,579.57,579.6,114227 +1755114300,579.63,580.64,579.575,580.35,420705 +1755178200,578.28,579.88,577.91,579.88,284339 +1755179100,579.88,580.8,579.31,580.19,228278 +1755180000,580.21,580.33,579.47,579.57,89358 +1755180900,579.58,580.68,579.58,580.58,95211 +1755181800,580.58,581.49,580.57,581.34,124233 +1755182700,581.31,581.87,580.35,580.68,130280 +1755183600,580.66,580.78,580.01,580.22,103071 +1755184500,580.18,580.55,578.46,579.05,128243 +1755185400,579,579.45,578.66,579.04,79533 +1755186300,578.99,580.34,578.89,580.1,141972 +1755187200,580.099,580.15,578.5,578.55,132938 +1755188100,578.52,579.58,578.47,578.94,80723 +1755189000,578.95,579.76,578.93,579.47,43025 +1755189900,579.47,580.55,579.369,580.48,176789 +1755190800,580.46,580.815,580.34,580.815,66307 +1755191700,580.815,581.23,580.62,581.16,113764 +1755192600,581.17,581.19,580.28,580.6,89093 +1755193500,580.59,580.93,580.24,580.84,81333 +1755194400,580.83,580.83,579.53,579.56,95249 +1755195300,579.565,579.94,579.27,579.4,147117 +1755196200,579.37,579.76,579.2,579.74,95317 +1755197100,579.72,580.23,579.64,579.9,124462 +1755198000,579.89,580.15,579.749,579.99,105945 +1755198900,579.97,580.39,579.78,579.99,119158 +1755199800,579.99,580.48,579.82,580.38,130033 +1755200700,580.37,580.74,579.84,579.87,334169 +1755264600,579.8,579.845,578,578.45,225607 +1755265500,578.4,578.4,576.45,577.34,218551 +1755266400,577.21,578.95,576.4,578.87,156382 +1755267300,578.91,579.07,578.1,578.51,79586 +1755268200,578.51,578.64,577.81,577.94,62133 +1755269100,577.93,577.94,576.83,577.12,114933 +1755270000,577.13,577.49,576.85,577.42,49345 +1755270900,577.385,577.97,577.16,577.2,80736 +1755271800,577.26,577.6,575.59,575.765,88917 +1755272700,575.76,577.58,575.73,576.815,109532 +1755273600,576.81,577.38,576.37,577.37,67128 +1755274500,577.37,577.37,576.25,576.32,85204 +1755275400,576.34,577.06,576.25,576.91,76743 +1755276300,576.92,577.74,576.73,577.55,132250 +1755277200,577.57,577.71,577.07,577.23,91383 +1755278100,577.21,577.33,576.79,577.25,89975 +1755279000,577.26,577.79,577.255,577.35,99369 +1755279900,577.38,578.16,577.18,578.075,101024 +1755280800,578.08,578.27,577.4,577.63,131085 +1755281700,577.62,577.8,577.18,577.72,64381 +1755282600,577.72,577.85,577.3,577.33,102225 +1755283500,577.32,577.64,576.94,577.36,124942 +1755284400,577.37,577.41,576.55,577.32,150971 +1755285300,577.31,577.49,576.87,577.339,46354 +1755286200,577.34,577.79,577.24,577.64,121779 +1755287100,577.67,577.81,576.95,577.22,558042 +1755523800,576.44,577.6,576.4,576.63,158221 +1755524700,576.6,577.29,575.65,575.93,127941 +1755525600,575.98,576.891,575.92,576.55,63887 +1755526500,576.55,577.76,576.289,576.635,157645 +1755527400,576.59,576.88,576.03,576.03,99609 +1755528300,576.03,576.7,575.25,576.65,137502 +1755529200,576.65,576.78,576.18,576.18,62347 +1755530100,576.19,576.46,575.71,575.86,77073 +1755531000,575.84,576.07,575.48,575.839,67991 +1755531900,575.87,576.19,575.76,575.92,36294 +1755532800,575.9,576.5,575.88,576.1,50008 +1755533700,576.1,576.64,576.039,576.44,68320 +1755534600,576.46,576.7,575.64,575.86,65120 +1755535500,575.78,575.93,575.34,575.6,56753 +1755536400,575.63,576.25,575.575,576.19,76789 +1755537300,576.21,576.46,576.07,576.44,73373 +1755538200,576.44,577.17,576.02,576.191,163523 +1755539100,576.19,576.34,576.07,576.24,64113 +1755540000,576.249,576.57,575.99,576.25,55075 +1755540900,576.25,576.6,576.06,576.39,49153 +1755541800,576.41,576.83,576.4,576.791,58443 +1755542700,576.8,577.24,576.68,577.07,95850 +1755543600,577.08,577.48,576.92,576.95,102701 +1755544500,576.93,577.26,576.85,576.98,45494 +1755545400,576.98,577.28,576.865,577.09,60415 +1755546300,577.09,577.57,577.03,577.11,272893 +1755610200,576.39,576.55,573.92,574.435,575033 +1755611100,574.465,574.85,573.42,574.31,255501 +1755612000,574.3,575.52,574.21,575.07,147731 +1755612900,575.04,575.12,573.01,573.08,140185 +1755613800,573.12,573.85,571.54,572.04,291360 +1755614700,572.04,572.43,571.03,571.04,197838 +1755615600,571.08,571.59,570.4,571.52,200480 +1755616500,571.555,572.11,571.3,571.94,123040 +1755617400,571.95,572.17,571.485,571.9,85260 +1755618300,571.95,572.12,571.3,571.44,67067 +1755619200,571.44,571.91,570.42,570.57,126717 +1755620100,570.63,571.38,570.6,570.84,117741 +1755621000,570.855,571.01,569.67,569.93,156821 +1755621900,569.925,570.28,569.37,569.6,203318 +1755622800,569.595,569.78,568.82,569.395,180056 +1755623700,569.4,569.8,568.72,569.71,82624 +1755624600,569.7,570.3,569.65,570.1,73419 +1755625500,570.1,570.42,569.76,570.2,94994 +1755626400,570.18,570.19,569.12,569.48,104718 +1755627300,569.47,569.63,569.23,569.41,66354 +1755628200,569.4,569.51,568.79,569.05,101435 +1755629100,569.04,569.33,568.69,569.12,108503 +1755630000,569.09,569.09,568.25,568.525,148568 +1755630900,568.52,569.12,568.3,569.04,152398 +1755631800,569.11,569.39,569.05,569.37,116768 +1755632700,569.36,569.45,568.5,569.27,740720 +1755696600,568.33,568.45,565.8,565.8,363360 +1755697500,565.8,565.81,561.54,562.189,763214 +1755698400,562.14,563.16,560.16,560.6,477318 +1755699300,560.64,561.76,559.51,560.29,385457 +1755700200,560.31,560.61,559.37,559.629,281464 +1755701100,559.61,560.13,558.84,559.37,240685 +1755702000,559.3,561.27,559.12,561.2,285333 +1755702900,561.18,563.49,561.18,563.44,351063 +1755703800,563.43,564.42,563.18,563.56,326582 +1755704700,563.56,563.88,561.67,562.13,189064 +1755705600,562.1,563.87,562.06,563.81,180409 +1755706500,563.76,565.33,563.74,565.2,189529 +1755707400,565.2,565.22,563.96,564.505,188071 +1755708300,564.495,564.63,563.295,563.64,205256 +1755709200,563.56,564.61,563.5,563.73,169454 +1755710100,563.75,564.51,563.6,563.94,119893 +1755711000,563.94,565.23,563.94,565.17,135536 +1755711900,565.175,565.61,564.13,564.36,218620 +1755712800,564.36,564.55,562.81,563.43,223648 +1755713700,563.41,563.52,562.6,563.05,122554 +1755714600,563.06,564.26,563.04,564.14,74006 +1755715500,564.15,564.77,563.805,563.89,173459 +1755716400,563.91,565.71,563.9,565.52,196458 +1755717300,565.5,566.51,565.41,565.75,201480 +1755718200,565.73,566.42,565.59,566.09,144494 +1755719100,566.095,566.89,565.74,565.85,695124 +1755783000,564.35,565.07,562.88,564.21,248707 +1755783900,564.29,564.52,562.32,562.54,214334 +1755784800,562.58,565.36,561.85,564.88,189403 +1755785700,564.92,566.48,564.671,566.37,129084 +1755786600,566.42,566.42,564.11,564.84,133796 +1755787500,564.82,565.335,564.26,565.21,113894 +1755788400,565.22,565.63,563.14,563.21,135961 +1755789300,563.22,565.01,563.02,564.28,135648 +1755790200,564.27,565.22,564.25,564.91,84877 +1755791100,564.93,564.94,562.73,563.04,171443 +1755792000,563.02,563.19,562.34,562.79,113036 +1755792900,562.79,563.25,562.26,562.5,101549 +1755793800,562.46,562.99,562.32,562.59,95029 +1755794700,562.59,563.21,561.73,561.98,132138 +1755795600,562.01,562.79,561.79,561.83,97040 +1755796500,561.8,561.92,560.99,561.61,125902 +1755797400,561.6,563.105,561.5,562.97,147743 +1755798300,562.94,563.47,562.69,563.25,119650 +1755799200,563.23,563.44,562.65,563.08,71589 +1755800100,563.08,563.35,562.85,562.85,58873 +1755801000,562.89,563.41,562.43,562.83,75323 +1755801900,562.86,563.73,562.49,563.51,63478 +1755802800,563.47,564.14,563.41,564.025,87271 +1755803700,564.05,564.205,563.75,563.75,81456 +1755804600,563.78,563.82,563.08,563.27,78063 +1755805500,563.29,563.71,562.98,563.28,300279 +1755869400,564.66,566.06,563.28,566.02,190293 +1755870300,566.07,566.52,564.26,564.715,161480 +1755871200,564.79,572.64,564.78,572.52,525327 +1755872100,572.495,573.57,570.2,571.66,325114 +1755873000,571.73,573.4,571.73,573.29,160131 +1755873900,573.35,573.88,572.69,572.88,159739 +1755874800,572.9,573.99,572.86,573.33,144584 +1755875700,573.32,573.68,572.93,573.24,56694 +1755876600,573.3,573.88,572.97,573.17,66891 +1755877500,573.175,573.4,571.98,572,110293 +1755878400,572.07,572.59,571.46,571.71,91892 +1755879300,571.695,571.95,570.99,571.215,104993 +1755880200,571.22,571.865,571.2,571.5,70999 +1755881100,571.44,571.64,570.57,571.1,123839 +1755882000,571.07,572.49,571.07,572.3,173347 +1755882900,572.31,573.215,572.21,573.205,114505 +1755883800,573.205,573.25,572.82,573.19,80938 +1755884700,573.19,573.4,572.86,572.94,85525 +1755885600,572.93,573.22,572.69,572.91,58664 +1755886500,572.9,572.96,572.5,572.64,52383 +1755887400,572.68,573.19,572.57,572.73,71789 +1755888300,572.69,573.01,572.4,572.48,55764 +1755889200,572.48,572.63,572.14,572.36,90241 +1755890100,572.36,572.42,572.01,572.2,147885 +1755891000,572.19,572.35,571.14,571.7,208441 +1755891900,571.69,572.38,571.56,572.02,531474 +1756128600,570.4,570.91,569.17,569.99,259919 +1756129500,570,570.92,569.23,570.905,154632 +1756130400,570.95,571.86,570.6,571.74,157554 +1756131300,571.73,571.94,570.95,571.47,149703 +1756132200,571.45,572.1,571.27,571.45,153803 +1756133100,571.45,572.26,571.29,572.19,97196 +1756134000,572.18,572.67,572.06,572.55,171679 +1756134900,572.57,572.96,572.45,572.86,91135 +1756135800,572.87,573.07,572.42,572.75,98036 +1756136700,572.74,573.28,572.54,572.92,101326 +1756137600,572.9,573.24,572.855,573.13,76289 +1756138500,573.13,573.17,572.77,572.84,54589 +1756139400,572.82,573.13,572.63,573.09,51731 +1756140300,573.07,573.19,572.67,572.81,56289 +1756141200,572.8,572.85,572.21,572.53,105963 +1756142100,572.52,572.69,572.26,572.505,45152 +1756143000,572.5,572.67,571.88,572.25,76970 +1756143900,572.24,572.59,572.22,572.39,63005 +1756144800,572.39,572.48,572.13,572.47,73776 +1756145700,572.47,572.51,571.84,572.08,73226 +1756146600,572.08,572.21,571.76,571.79,69739 +1756147500,571.76,572.07,571.68,571.76,66000 +1756148400,571.76,572.26,571.66,572.085,100727 +1756149300,572.08,572.11,571.64,571.75,66460 +1756150200,571.75,571.86,571.505,571.57,115554 +1756151100,571.55,571.78,570.18,570.35,670559 +1756215000,569.83,570.97,569.69,570.49,206160 +1756215900,570.499,570.68,568.8,570.42,220305 +1756216800,570.37,571.18,570.19,570.74,145424 +1756217700,570.7,571.71,570.58,571.59,116176 +1756218600,571.57,571.72,570.9,571.64,99721 +1756219500,571.67,571.81,571.02,571.08,87583 +1756220400,571.08,571.34,570.86,571.23,103262 +1756221300,571.25,571.42,570.7,570.75,87537 +1756222200,570.71,570.99,570.38,570.91,83825 +1756223100,570.94,571.09,570.51,570.97,63883 +1756224000,570.99,571.6,570.99,571.59,82077 +1756224900,571.59,571.885,571.43,571.57,103900 +1756225800,571.57,571.73,571.48,571.51,49148 +1756226700,571.48,571.57,571.14,571.49,75105 +1756227600,571.475,571.59,570.8,571.24,128576 +1756228500,571.22,571.52,571,571.435,70140 +1756229400,571.45,571.51,570.67,570.78,95212 +1756230300,570.775,570.85,570.05,570.64,94160 +1756231200,570.6,571.27,570.52,571.09,130920 +1756232100,571.1,571.465,571.09,571.455,113195 +1756233000,571.46,571.79,571.41,571.58,88576 +1756233900,571.57,572,571.47,571.72,93587 +1756234800,571.72,571.79,571.4,571.66,126266 +1756235700,571.66,572.42,571.55,572.15,230037 +1756236600,572.14,572.39,571.35,571.4,168228 +1756237500,571.4,572.92,571.38,572.63,624039 +1756301400,571.59,572.21,570.98,571.24,297594 +1756302300,571.2,571.63,570.37,571.5,220102 +1756303200,571.47,572.24,571.28,572.21,129519 +1756304100,572.22,573.19,572.22,572.96,123303 +1756305000,572.98,573.4,572.94,573.11,91722 +1756305900,573.085,573.28,572.65,573.065,101798 +1756306800,573.07,573.251,572.78,572.991,100425 +1756307700,572.99,573.25,572.75,572.79,48413 +1756308600,572.8,573.18,572.4,573.05,153115 +1756309500,573.06,573.77,572.97,573.585,103479 +1756310400,573.58,573.62,573.16,573.185,78453 +1756311300,573.16,573.19,571.74,572.25,140818 +1756312200,572.24,572.54,571.65,572.41,98537 +1756313100,572.35,573.31,572.32,573.08,90602 +1756314000,573.06,573.18,572.79,573.085,55867 +1756314900,573.095,573.17,572.749,573.09,49184 +1756315800,573.09,573.48,573.09,573.43,63204 +1756316700,573.44,573.61,573.38,573.55,63121 +1756317600,573.54,574.31,573.39,574.24,140710 +1756318500,574.25,574.4,574.15,574.22,94439 +1756319400,574.2,574.251,573.98,574,99694 +1756320300,574.01,574.11,573.63,573.68,76410 +1756321200,573.67,573.68,571.92,572.26,243774 +1756322100,572.3,573.12,572.26,573,110502 +1756323000,573,573.71,572.98,573.65,140577 +1756323900,573.62,574.145,573.54,573.55,370933 +1756387800,574.11,576.52,573.84,575.58,328064 +1756388700,575.62,575.75,572.46,573.33,272695 +1756389600,573.33,574.97,572.98,574.69,219401 +1756390500,574.72,574.89,573.71,573.81,100049 +1756391400,573.84,575.53,573.82,575.36,123991 +1756392300,575.36,576.22,575.14,575.86,127542 +1756393200,575.87,576.27,575.46,576.13,71595 +1756394100,576.16,576.77,574.67,574.89,162186 +1756395000,574.86,575.96,574.84,575.22,107366 +1756395900,575.17,575.47,574.93,575.23,71715 +1756396800,575.2,576.2,575.11,576.16,69608 +1756397700,576.16,577.08,575.9,576.821,209089 +1756398600,576.81,576.95,576.23,576.54,129225 +1756399500,576.56,576.97,576.18,576.275,149223 +1756400400,576.27,576.47,576.04,576.34,63453 +1756401300,576.37,576.98,576.28,576.97,87045 +1756402200,576.97,577.21,576.84,577.05,87583 +1756403100,577.07,577.24,576.96,577.1,82997 +1756404000,577.09,577.33,577.01,577.15,89271 +1756404900,577.16,577.37,576.99,577.33,83067 +1756405800,577.34,577.58,577.23,577.45,112667 +1756406700,577.45,577.72,577.41,577.64,79301 +1756407600,577.64,577.86,577.4,577.61,106026 +1756408500,577.58,577.59,577.26,577.37,93164 +1756409400,577.37,577.67,577.22,577.63,122929 +1756410300,577.64,578,577.05,577.06,543453 +1756474200,574.655,575.02,573.13,573.42,347145 +1756475100,573.42,573.42,571.15,571.43,362350 +1756476000,571.52,572.23,569.35,570,431243 +1756476900,569.99,570.96,569.27,570.95,317756 +1756477800,570.95,571.35,570.27,570.31,144846 +1756478700,570.29,570.5,568.96,569.39,198305 +1756479600,569.34,570.55,569.28,570.195,107384 +1756480500,570.195,570.93,570.05,570.52,91461 +1756481400,570.59,570.64,569.8,569.945,115693 +1756482300,569.95,570,569.18,569.34,98186 +1756483200,569.29,570.38,569.26,570.27,76099 +1756484100,570.28,570.45,569.74,569.85,55428 +1756485000,569.84,570.58,569.84,570.575,55857 +1756485900,570.55,570.73,570.29,570.42,145119 +1756486800,570.41,570.41,568.95,569.02,129100 +1756487700,569.04,569.48,568.55,569.23,86248 +1756488600,569.23,569.66,568.94,569.55,76913 +1756489500,569.56,570.37,569.55,569.98,120176 +1756490400,569.96,570.15,569.59,569.96,59061 +1756491300,569.98,570.11,569.44,569.55,68798 +1756492200,569.55,570.075,569.55,569.625,55250 +1756493100,569.61,569.98,569.48,569.98,51388 +1756494000,569.98,570.37,569.83,570.18,130815 +1756494900,570.16,570.63,569.92,570.095,129020 +1756495800,570.1,570.54,569.66,570.445,230307 +1756496700,570.45,570.84,569.19,570.3,877173 +1756819800,561.31,563.16,559.535,562.62,868675 +1756820700,562.59,565.22,562.29,564.59,451424 +1756821600,564.65,565.7,563.66,563.95,347215 +1756822500,563.94,565.26,563.44,565.23,351552 +1756823400,565.21,565.22,563.23,563.31,235550 +1756824300,563.3,563.45,562.2,562.85,328075 +1756825200,562.84,563.25,561.9,562.03,158905 +1756826100,562.02,562.15,561.24,561.58,169598 +1756827000,561.58,561.58,560.15,560.24,185486 +1756827900,560.26,560.51,559.57,560.07,188363 +1756828800,560.05,560.57,559.85,560.385,134084 +1756829700,560.4,560.97,560.4,560.55,121801 +1756830600,560.54,561.45,560.54,561.11,120480 +1756831500,561.16,562.09,560.68,561.99,153959 +1756832400,562,562.4,561.45,561.735,175194 +1756833300,561.72,563,561.65,562.78,123356 +1756834200,562.84,564.31,562.83,564.19,216985 +1756835100,564.205,564.36,563.46,563.48,148850 +1756836000,563.46,563.92,563.175,563.28,156358 +1756836900,563.29,563.46,562.85,562.89,105100 +1756837800,562.9,563.35,562.75,562.99,94866 +1756838700,562.96,564.52,562.88,563.51,202290 +1756839600,563.51,564.35,563.47,564.3,126320 +1756840500,564.29,564.73,564.16,564.59,179728 +1756841400,564.56,565.26,564.51,564.94,315488 +1756842300,564.92,565.96,564.65,565.63,669154 +1756906200,569.27,569.6,568.03,568.64,310931 +1756907100,568.66,569.44,567.99,568.29,193059 +1756908000,568.37,570.12,568.07,568.5,298850 +1756908900,568.52,570.41,568.52,569.51,211715 +1756909800,569.51,571.46,569.51,571.29,205020 +1756910700,571.27,571.7,571.04,571.31,239323 +1756911600,571.33,571.49,570.86,570.9,176080 +1756912500,570.88,570.99,569.19,569.25,187287 +1756913400,569.26,569.83,568.87,569.44,201576 +1756914300,569.43,569.63,568.78,569.12,143240 +1756915200,569.07,569.61,568.75,569.32,159821 +1756916100,569.29,570.24,569.19,569.5,155347 +1756917000,569.52,569.62,568.63,568.99,120073 +1756917900,568.97,569.19,568.5,568.96,115230 +1756918800,568.95,570.1,568.95,569.79,112759 +1756919700,569.81,570.18,569.04,569.36,134530 +1756920600,569.33,569.54,568.11,568.17,133950 +1756921500,568.2,568.7,567.43,567.88,214776 +1756922400,567.86,567.87,567.08,567.8,170532 +1756923300,567.68,567.68,567.03,567.48,105096 +1756924200,567.45,567.54,566.73,567.5,125256 +1756925100,567.475,567.67,567.01,567.3,134833 +1756926000,567.29,567.72,567.03,567.15,116433 +1756926900,567.13,567.76,567.08,567.58,88399 +1756927800,567.59,568.69,567.59,568.61,176344 +1756928700,568.62,570.07,568.49,569.98,901731 +1756992600,570.74,572.35,570.17,570.92,279450 +1756993500,570.95,571.49,570.24,570.61,149976 +1756994400,570.72,570.84,569.32,569.66,170454 +1756995300,569.68,571.06,569.03,570.75,164352 +1756996200,570.72,571.92,570.72,571.19,158312 +1756997100,571.2,571.82,571.07,571.73,99908 +1756998000,571.73,572.16,571.03,571.32,167452 +1756998900,571.33,572.53,571.32,572.3,190004 +1756999800,572.35,572.38,571.63,571.95,74407 +1757000700,572,572.51,571.81,572.13,72789 +1757001600,572.12,572.49,571.85,572.39,68937 +1757002500,572.38,572.39,571.52,571.7,70048 +1757003400,571.68,572.23,571.599,571.99,69753 +1757004300,572.01,572.77,572.01,572.11,109982 +1757005200,572.14,573.06,572.1,572.42,125037 +1757006100,572.45,573.13,572.45,573.04,88069 +1757007000,573.05,573.14,572.82,572.99,90561 +1757007900,572.995,573.7,572.91,573.24,145827 +1757008800,573.22,573.57,573.21,573.55,110289 +1757009700,573.56,573.78,573.52,573.56,99673 +1757010600,573.58,574.09,573.5,573.78,164479 +1757011500,573.78,574.21,573.76,574.1,144749 +1757012400,574.11,574.54,574.03,574.51,136290 +1757013300,574.5,574.67,574.3,574.33,132525 +1757014200,574.32,574.64,574.19,574.59,171340 +1757015100,574.57,575.59,574.26,575.27,701342 +1757079000,580.48,581.12,579.2,580.46,798340 +1757079900,580.48,580.91,579.3,579.96,398737 +1757080800,579.92,579.94,577.56,577.57,441930 +1757081700,577.57,577.75,574.529,575.15,650376 +1757082600,575.05,575.38,573.59,574,337239 +1757083500,573.909,574.75,572.5,572.56,502519 +1757084400,572.56,573.22,571.53,573.16,358853 +1757085300,573.16,574.72,572.9,574.61,243835 +1757086200,574.63,575.49,574,575.34,178739 +1757087100,575.28,575.28,573.93,574.27,153331 +1757088000,574.27,575.22,573.71,575.12,147104 +1757088900,575.06,575.24,574.12,574.35,214844 +1757089800,574.34,574.99,573.75,574.82,140929 +1757090700,574.79,575.14,574,575.13,166484 +1757091600,575.15,575.15,573.93,574.95,172253 +1757092500,574.96,575.32,574.56,574.65,142338 +1757093400,574.62,574.88,573.5,574.11,188598 +1757094300,574.12,574.3,573.73,574.12,117957 +1757095200,574.17,574.65,573.92,574.65,97300 +1757096100,574.63,575.18,574.52,574.86,121975 +1757097000,574.87,575.35,574.75,575.02,126631 +1757097900,575.03,575.25,574.6,575.21,150433 +1757098800,575.21,575.77,574.85,575.58,270062 +1757099700,575.56,576.07,575.44,575.88,243816 +1757100600,575.88,575.93,575.17,575.405,217415 +1757101500,575.41,576.12,574.93,576.06,631153 +1757338200,578.37,579.89,578.07,579.51,338678 +1757339100,579.53,580.56,579.08,579.84,352363 +1757340000,579.86,580.39,579.4,579.74,228087 +1757340900,579.715,580.39,578.88,580.27,204613 +1757341800,580.24,580.8,579.99,580.68,153961 +1757342700,580.69,580.84,580.13,580.16,159893 +1757343600,580.15,580.67,580.06,580.5,128807 +1757344500,580.5,580.58,579.79,580.58,141538 +1757345400,580.56,580.74,580.15,580.24,93841 +1757346300,580.21,580.56,579.46,580.47,177541 +1757347200,580.48,580.5,579.74,579.78,82920 +1757348100,579.76,579.76,579.25,579.5,110592 +1757349000,579.48,579.64,578.51,579.09,146160 +1757349900,579.06,579.26,578.589,579,81774 +1757350800,578.99,579.12,578.38,578.47,95920 +1757351700,578.51,579.14,578.44,578.86,102933 +1757352600,578.89,579.03,578.57,578.8,54423 +1757353500,578.81,578.84,577.84,578.28,97533 +1757354400,578.3,578.83,578.08,578.73,79916 +1757355300,578.705,579.22,578.68,579.04,66546 +1757356200,579.05,579.15,578.45,578.79,63284 +1757357100,578.78,579.01,578.5,578.58,81914 +1757358000,578.58,578.65,577.87,578.02,150392 +1757358900,578,578.14,577.77,578.01,109719 +1757359800,578.03,578.81,578.03,578.73,179577 +1757360700,578.72,579.02,578.375,578.8,506526 +1757424600,579.67,580.21,579.25,579.83,219990 +1757425500,579.81,579.97,578.84,579.17,159781 +1757426400,579.2,580.01,578.37,579.66,224483 +1757427300,579.64,579.775,578.82,579.08,105132 +1757428200,579.07,579.09,577.05,577.38,275660 +1757429100,577.44,578.86,577.3,578.49,169285 +1757430000,578.48,578.89,577.66,578.25,139737 +1757430900,578.35,578.58,578.18,578.44,61588 +1757431800,578.41,578.46,577.69,577.87,79907 +1757432700,577.86,579.1,577.8,578.45,147585 +1757433600,578.44,579.33,578.39,579.3,98610 +1757434500,579.3,579.63,578.72,579.26,160411 +1757435400,579.26,579.34,579.06,579.1,51993 +1757436300,579.09,579.53,578.97,579.32,53859 +1757437200,579.34,580.15,579.34,579.78,188840 +1757438100,579.79,580.11,579.751,579.82,70923 +1757439000,579.83,579.95,579.46,579.63,134058 +1757439900,579.61,579.915,579.6,579.74,79879 +1757440800,579.75,579.99,579.38,579.86,121718 +1757441700,579.83,579.93,579.58,579.63,86810 +1757442600,579.63,579.73,579.39,579.51,157739 +1757443500,579.5,579.98,579.5,579.87,104001 +1757444400,579.86,579.955,579.68,579.73,100284 +1757445300,579.74,580.29,579.74,580.18,127519 +1757446200,580.18,580.3,579.69,579.94,137510 +1757447100,579.94,580.94,579.9,580.48,620386 +1757511000,583.74,583.76,581.78,582.07,360912 +1757511900,582.09,582.58,581.33,582.03,288160 +1757512800,582.03,583.15,581.9,582.71,265196 +1757513700,582.72,583.35,582.49,582.85,163814 +1757514600,582.8,583.27,582.7,583.18,148267 +1757515500,583.15,583.45,582.72,582.96,182489 +1757516400,582.91,583.19,582.72,582.95,178371 +1757517300,582.93,582.96,581.85,582.33,225923 +1757518200,582.36,582.64,581.86,582.63,142929 +1757519100,582.65,582.96,582.48,582.5,193250 +1757520000,582.5,582.51,581.88,582.145,148556 +1757520900,582.1,582.29,581.43,581.76,85001 +1757521800,581.74,581.95,581.35,581.37,50640 +1757522700,581.36,581.94,581.25,581.9,96460 +1757523600,581.89,582.29,581.8,581.89,93703 +1757524500,581.9,581.93,580.73,580.94,117069 +1757525400,580.9,581.49,580.79,581.32,133331 +1757526300,581.28,581.53,580.88,581.27,73567 +1757527200,581.27,581.31,580.77,581.02,78373 +1757528100,581,581.02,579.99,580.29,206622 +1757529000,580.29,580.82,580.23,580.38,116359 +1757529900,580.4,580.52,579.77,580.41,156762 +1757530800,580.4,580.5,579.01,579.02,126781 +1757531700,579.05,579.44,578.55,579.12,248864 +1757532600,579.13,580.43,579.11,580.43,288022 +1757533500,580.42,581.14,580.19,580.7,598024 +1757597400,583.27,583.72,581.66,581.99,277848 +1757598300,581.95,583.48,581.62,583.24,187752 +1757599200,583.26,583.84,582.69,582.78,201828 +1757600100,582.8,583.22,582.5,582.95,138241 +1757601000,582.9,584.2,582.88,584.13,209633 +1757601900,584.12,584.24,583.18,583.86,159999 +1757602800,583.86,584.23,583.79,584.18,113104 +1757603700,584.17,584.88,584.13,584.68,282870 +1757604600,584.69,584.88,584.23,584.24,150526 +1757605500,584.24,584.5,583.87,584.37,133248 +1757606400,584.37,584.83,584.31,584.6,123426 +1757607300,584.6,584.8,584.34,584.37,102666 +1757608200,584.39,584.58,583.96,584.16,100801 +1757609100,584.14,584.21,583.67,584,133036 +1757610000,584,584.43,583.73,584.39,116186 +1757610900,584.4,584.52,584.11,584.12,60076 +1757611800,584.13,584.61,584.13,584.51,74222 +1757612700,584.53,584.6,583.9,584.58,137821 +1757613600,584.58,584.66,584.34,584.43,116751 +1757614500,584.44,584.49,584.145,584.31,101930 +1757615400,584.32,584.62,584.22,584.58,105429 +1757616300,584.58,584.81,584.53,584.6,107200 +1757617200,584.58,584.68,584.34,584.36,132540 +1757618100,584.39,584.72,584.31,584.59,105152 +1757619000,584.57,584.79,584.39,584.44,185201 +1757619900,584.43,584.86,584.005,584.1,674018 +1757683800,585.04,585.58,584.1,584.76,301038 +1757684700,584.74,585.24,584.45,585.17,145019 +1757685600,585.145,585.49,584.75,584.79,132490 +1757686500,584.79,585.87,584.7,585.75,229679 +1757687400,585.76,586.17,585.6,585.99,176370 +1757688300,586.01,586.82,585.97,586.61,238229 +1757689200,586.6,586.72,586.04,586.35,227154 +1757690100,586.34,586.59,585.96,586.15,152601 +1757691000,586.14,586.38,585.9,585.97,129986 +1757691900,585.97,586.44,585.8,586.24,157719 +1757692800,586.22,586.47,585.77,586.4,122325 +1757693700,586.43,586.61,586.275,586.595,132337 +1757694600,586.58,586.75,586.38,586.48,152646 +1757695500,586.51,586.97,586.38,586.68,442127 +1757696400,586.7,586.71,586.38,586.54,225981 +1757697300,586.55,586.7,586.41,586.45,135020 +1757698200,586.455,586.6,586.235,586.52,98935 +1757699100,586.525,587.11,586.51,587.02,211251 +1757700000,587.02,587.03,586.75,587.02,120266 +1757700900,587.01,587.07,586.85,586.99,79704 +1757701800,587,587.475,586.92,587.39,221374 +1757702700,587.4,587.86,586.86,587.75,245479 +1757703600,587.74,587.83,587.33,587.39,178764 +1757704500,587.4,587.43,586.93,587.02,147275 +1757705400,587.04,587.07,586.12,586.75,400231 +1757706300,586.75,587.23,586.635,586.66,609277 +1757943000,588.44,589.64,588.295,589.08,304425 +1757943900,589.09,590.47,589.09,590.4,172898 +1757944800,590.45,590.55,589.89,590.11,136521 +1757945700,590.1,590.35,589.69,590.28,106855 +1757946600,590.28,590.39,589.88,590.32,110561 +1757947500,590.28,590.47,589.96,590.46,80812 +1757948400,590.47,590.65,590.09,590.31,98982 +1757949300,590.31,590.52,589.97,590.26,88567 +1757950200,590.27,590.789,590.21,590.45,93141 +1757951100,590.45,591.13,590.42,590.93,77968 +1757952000,590.91,591.18,590.59,591.06,89025 +1757952900,591.07,591.18,590.61,590.66,58256 +1757953800,590.68,591.09,590.64,591.019,47709 +1757954700,591.01,591.01,590.47,590.58,50449 +1757955600,590.58,590.92,590.51,590.57,79909 +1757956500,590.57,590.63,590.28,590.3,75749 +1757957400,590.29,590.75,590.19,590.65,87216 +1757958300,590.67,591.13,590.53,591.1,80183 +1757959200,591.09,591.17,590.77,590.96,72562 +1757960100,590.95,591.03,590.53,590.53,51526 +1757961000,590.53,590.89,590.09,590.2,121270 +1757961900,590.22,590.74,590.21,590.69,71155 +1757962800,590.7,590.85,590.48,590.7,69474 +1757963700,590.68,590.84,590.47,590.77,42599 +1757964600,590.75,591.02,590.65,590.84,115164 +1757965500,590.85,591.78,590.55,591.68,506293 +1758029400,592.61,592.86,591.69,592.079,282231 +1758030300,592.08,592.13,591.01,591.38,195107 +1758031200,591.35,591.77,590.99,591.389,130295 +1758032100,591.36,591.91,591.32,591.41,86117 +1758033000,591.395,591.84,591.15,591.25,87699 +1758033900,591.21,591.67,591.15,591.39,56461 +1758034800,591.39,591.42,590.75,591.181,107411 +1758035700,591.18,591.485,590.88,590.93,74374 +1758036600,590.915,591.07,590.58,590.77,60034 +1758037500,590.78,591.1,590.58,590.72,38549 +1758038400,590.71,590.989,590.49,590.95,55954 +1758039300,590.96,591.17,590.76,591.15,119213 +1758040200,591.15,591.17,590.715,591.015,58315 +1758041100,590.99,591.3,590.87,591.1,50071 +1758042000,591.14,591.47,591.14,591.44,68487 +1758042900,591.439,591.63,591.28,591.31,66341 +1758043800,591.33,591.4,591.15,591.24,66632 +1758044700,591.22,591.45,591.06,591.36,59039 +1758045600,591.35,591.43,591.11,591.185,56684 +1758046500,591.16,591.4,591.145,591.281,46142 +1758047400,591.28,591.51,591.22,591.4,54027 +1758048300,591.42,591.73,591.42,591.701,53800 +1758049200,591.7,591.95,591.675,591.78,89227 +1758050100,591.78,591.87,591.41,591.479,106576 +1758051000,591.48,591.6,591.3,591.45,115865 +1758051900,591.445,592.05,591.01,591.15,358668 +1758115800,591.11,591.55,589.73,589.951,291362 +1758116700,589.95,591.02,589.63,589.9,231252 +1758117600,590,590.06,589.27,589.94,149346 +1758118500,589.9,590.07,589,589.07,129031 +1758119400,589.11,589.55,588.7,588.72,105487 +1758120300,588.711,588.99,588.37,588.6,123590 +1758121200,588.6,588.919,588.23,588.88,106650 +1758122100,588.88,589.16,588.289,588.44,78736 +1758123000,588.44,588.7,588.14,588.549,68902 +1758123900,588.559,588.71,588.17,588.4,62268 +1758124800,588.41,588.44,587.99,588.14,60518 +1758125700,588.14,588.64,588.1,588.61,74531 +1758126600,588.6,588.6,587.53,588.01,82190 +1758127500,587.99,588.1,587.56,587.87,78110 +1758128400,587.87,588.19,587.86,588.171,47031 +1758129300,588.171,588.38,588.01,588.36,49183 +1758130200,588.38,589.3,588.38,588.93,99270 +1758131100,588.97,589.47,588.7,589.415,83211 +1758132000,589.5,591.07,586.27,586.27,379799 +1758132900,586.25,589.22,584.52,589.15,246645 +1758133800,589.19,589.43,585.46,586.209,407339 +1758134700,586.32,588.07,584.4,588.01,395579 +1758135600,587.88,591.01,587.76,588.86,380425 +1758136500,588.97,591.75,588.92,591.24,286411 +1758137400,591.27,591.67,589.92,590.559,256278 +1758138300,590.51,590.79,589.27,589.96,678161 +1758202200,594.93,595.71,593.59,593.62,607969 +1758203100,593.58,595.34,592.97,595.28,392333 +1758204000,595.32,596.9,595.27,596.54,236722 +1758204900,596.54,597.48,596.49,597.43,215289 +1758205800,597.44,597.97,596.77,596.83,190991 +1758206700,596.81,597.24,596.16,596.19,118891 +1758207600,596.21,597.45,596.21,597.231,190790 +1758208500,597.231,598.14,597.08,597.34,173504 +1758209400,597.33,597.9,597.05,597.12,128139 +1758210300,597.15,597.21,596.01,596.275,199279 +1758211200,596.24,596.78,595.9,596.7,99619 +1758212100,596.68,597.16,596.67,597.071,91989 +1758213000,597.07,597.49,597.07,597.34,106316 +1758213900,597.35,597.6,597.31,597.47,98391 +1758214800,597.47,597.68,597.36,597.389,101079 +1758215700,597.439,597.58,596.86,596.86,94690 +1758216600,596.86,596.95,596.08,596.22,117179 +1758217500,596.21,596.52,595.94,596.2,101600 +1758218400,596.2,596.86,596.04,596.28,85312 +1758219300,596.32,596.59,596.06,596.29,77636 +1758220200,596.34,596.61,596.04,596.15,88739 +1758221100,596.14,596.95,596.1,596.7,136466 +1758222000,596.75,596.77,596.435,596.49,126378 +1758222900,596.47,596.55,595.78,595.87,125553 +1758223800,595.88,596.12,595.54,595.71,167820 +1758224700,595.69,596.06,595.3,595.36,878963 +1758288600,597.32,597.65,596.56,597.21,247171 +1758289500,597.24,598.43,596.83,597.83,213604 +1758290400,597.83,598.22,597.54,597.8,122607 +1758291300,597.8,598.05,596.97,597.62,112053 +1758292200,597.61,597.78,596.93,596.95,108920 +1758293100,596.95,597.55,596.51,597.17,166431 +1758294000,597.21,597.53,596.42,596.48,69284 +1758294900,596.47,596.82,596.11,596.31,130331 +1758295800,596.28,596.93,595.85,596.76,175626 +1758296700,596.785,597.41,596.69,597.36,118275 +1758297600,597.34,598.295,597.33,598.151,324255 +1758298500,598.161,598.6,598.07,598.43,231252 +1758299400,598.401,598.63,598.041,598.629,133021 +1758300300,598.64,598.81,598.39,598.501,65625 +1758301200,598.481,598.55,598.1,598.18,69036 +1758302100,598.18,598.231,597.905,598.12,66366 +1758303000,598.115,598.58,598.1,598.58,86090 +1758303900,598.59,598.68,598.245,598.37,56116 +1758304800,598.375,598.48,598.205,598.38,47929 +1758305700,598.43,598.5,598.09,598.235,75790 +1758306600,598.23,598.71,598.2,598.56,71257 +1758307500,598.57,598.591,598.14,598.54,93216 +1758308400,598.54,598.805,598.45,598.8,144731 +1758309300,598.795,599.25,598.53,599.02,143567 +1758310200,599.02,599.06,598.71,598.74,166226 +1758311100,598.73,600.05,598.72,599.46,839513 +1758547800,597.74,598.785,597.72,598.57,402094 +1758548700,598.58,599.37,598.44,599.18,192000 +1758549600,599.18,599.52,598.75,598.95,199842 +1758550500,598.96,599.98,598.85,599.94,174891 +1758551400,599.92,600.345,599.615,600.27,166644 +1758552300,600.26,600.57,600.17,600.47,217038 +1758553200,600.46,600.72,600.02,600.04,171106 +1758554100,600.03,600.39,599.93,600.3,135888 +1758555000,600.32,600.44,599.77,600.03,197305 +1758555900,600.03,600.3,600.02,600.16,81291 +1758556800,600.1,601.18,600.1,601.15,335047 +1758557700,601.16,601.63,601.05,601.56,240438 +1758558600,601.58,602.06,601.5,601.77,207062 +1758559500,601.74,602.07,601.63,601.87,147419 +1758560400,601.88,602.04,601.69,601.72,123237 +1758561300,601.73,602.02,601.56,601.94,147913 +1758562200,601.93,602.11,601.68,602.1,165274 +1758563100,602.11,602.21,601.79,601.94,178937 +1758564000,601.92,602.26,601.89,602.211,167959 +1758564900,602.21,602.525,602.16,602.42,120041 +1758565800,602.42,602.6,602.38,602.48,125926 +1758566700,602.5,602.65,602.27,602.5,133050 +1758567600,602.53,602.78,602.41,602.77,165498 +1758568500,602.77,602.87,602.5,602.64,168914 +1758569400,602.62,602.7,602,602.06,282602 +1758570300,602.08,602.62,602.02,602.25,889714 +1758634200,602.35,602.56,600.97,601.2,586585 +1758635100,601.25,601.64,600.7,600.87,392299 +1758636000,600.89,601.37,600.61,601.295,370558 +1758636900,601.29,601.4,600.7,601.19,275666 +1758637800,601.21,601.69,601.039,601.15,222404 +1758638700,601.17,601.4,600.81,600.98,235695 +1758639600,600.99,601.48,600.68,601.35,219289 +1758640500,601.39,601.57,601.09,601.3,163225 +1758641400,601.3,601.39,600.62,601.07,180161 +1758642300,601.11,601.35,600.87,601,154954 +1758643200,601,601.16,600.27,600.62,192587 +1758644100,600.62,601.2,600.55,600.65,212138 +1758645000,600.65,600.93,600.33,600.77,225339 +1758645900,600.78,601.15,600.3,600.58,219395 +1758646800,600.58,600.62,600.1,600.13,212733 +1758647700,600.135,600.19,599.06,599.14,449479 +1758648600,599.12,599.38,596.98,597.5,777304 +1758649500,597.51,598.56,597.27,598.345,416794 +1758650400,598.39,598.58,597.65,597.73,251425 +1758651300,597.7,598.12,597.21,597.75,291699 +1758652200,597.73,598.34,597.46,597.73,190582 +1758653100,597.72,598.02,597.1,597.28,246563 +1758654000,597.26,597.79,597.23,597.57,226906 +1758654900,597.6,598.16,597.33,597.515,233768 +1758655800,597.515,598.18,597.51,598.16,243179 +1758656700,598.16,598.45,597.85,598.17,950231 +1758720600,599.58,599.9,598.09,598.38,535470 +1758721500,598.37,598.42,597.14,598,346495 +1758722400,597.99,598.46,597.62,598.19,265533 +1758723300,598.15,598.44,597.73,597.93,186272 +1758724200,597.88,598.14,597.33,597.79,204379 +1758725100,597.78,598.2,597.27,597.35,178633 +1758726000,597.35,597.56,596.95,596.96,205563 +1758726900,596.97,597.72,596.97,597.39,156245 +1758727800,597.34,597.36,596.49,596.63,176106 +1758728700,596.63,596.63,594.56,594.59,525284 +1758729600,594.62,594.98,593.36,593.93,601936 +1758730500,593.92,595.21,593.52,595.04,333704 +1758731400,595.06,595.24,594.67,595.02,208666 +1758732300,595.04,595.04,594.6,594.73,182410 +1758733200,594.75,596.1,594.68,595.56,268510 +1758734100,595.57,595.96,595.31,595.88,128957 +1758735000,595.88,596.47,595.63,595.7,140616 +1758735900,595.7,595.74,595.13,595.35,133930 +1758736800,595.34,595.49,594.69,595.13,144336 +1758737700,595.14,595.48,594.95,595.16,164098 +1758738600,595.17,595.65,595.06,595.54,156873 +1758739500,595.57,596.09,595.31,596.05,141216 +1758740400,596.04,596.11,595.56,595.56,110545 +1758741300,595.55,595.88,595.45,595.64,88550 +1758742200,595.67,595.85,595.33,595.34,145042 +1758743100,595.35,596.31,595.11,596.02,570682 +1758807000,592.21,592.23,588.5,588.64,1190940 +1758807900,588.62,590.89,588.55,589.23,1010989 +1758808800,589.22,592.38,589.07,592.2,578463 +1758809700,592.22,593.78,592.21,593.24,549974 +1758810600,593.26,593.89,593,593.49,283669 +1758811500,593.51,594.13,593.17,593.64,302777 +1758812400,593.65,594.06,592.4,594.01,348755 +1758813300,594.015,594.12,592.5,592.76,294437 +1758814200,592.74,595.06,592.73,594.89,334064 +1758815100,594.86,595.11,594.44,594.66,285721 +1758816000,594.66,595,594.27,594.32,176334 +1758816900,594.35,594.74,593.54,593.57,283836 +1758817800,593.58,594.5,593.109,593.46,199795 +1758818700,593.43,593.82,593.1,593.39,115035 +1758819600,593.38,593.85,593.14,593.449,169533 +1758820500,593.44,593.63,591.93,592.68,325244 +1758821400,592.66,592.93,591.38,591.87,264427 +1758822300,591.88,591.93,590.66,590.77,289945 +1758823200,590.79,591.17,589.26,591.17,519249 +1758824100,591.17,592.47,591.13,592.36,341286 +1758825000,592.33,593.73,592.04,593.37,394000 +1758825900,593.42,593.7,592.66,593.44,292927 +1758826800,593.41,593.68,593.09,593.16,237882 +1758827700,593.16,593.3,592.61,592.96,211454 +1758828600,592.98,593.36,592.59,592.99,217471 +1758829500,592.98,593.85,592.61,593.49,750131 +1758893400,594.35,595.71,592.96,594.73,689326 +1758894300,594.75,595.76,594.08,595.53,436860 +1758895200,595.56,596.2,592.74,593.16,453700 +1758896100,593.09,593.34,591.06,592.23,377555 +1758897000,592.2,594.01,591.55,593.64,370641 +1758897900,593.65,593.83,591.82,592.18,221917 +1758898800,592.2,592.96,591.88,591.89,169939 +1758899700,591.9,593.8,591.72,593.77,230783 +1758900600,593.77,593.88,592.72,593.16,207474 +1758901500,593.17,593.4,592.45,592.56,210753 +1758902400,592.585,593.11,592.27,593.01,201373 +1758903300,592.98,594.94,592.92,594.49,300456 +1758904200,594.48,594.93,594.03,594.8,222650 +1758905100,594.78,595.39,594.46,595.18,251251 +1758906000,595.18,595.74,595.03,595.6,223575 +1758906900,595.59,595.8,595.18,595.63,155863 +1758907800,595.64,595.73,595.19,595.37,198557 +1758908700,595.37,595.39,594.57,595.21,176689 +1758909600,595.2,595.65,594.73,595.22,185941 +1758910500,595.21,596.11,595.2,595.78,190628 +1758911400,595.78,596.31,595.68,596,185874 +1758912300,595.99,596.11,595.52,596.03,171669 +1758913200,596.03,596.14,595.65,595.75,188346 +1758914100,595.75,596.26,595.59,596.03,146302 +1758915000,596.03,596.04,595.7,595.78,197947 +1758915900,595.79,596.26,595.41,596.05,703287 +1759152600,599.11,600.66,599.05,600.63,506594 +1759153500,600.62,601.57,600.61,601.25,367796 +1759154400,601.25,602.05,600.73,601.59,387289 +1759155300,601.59,601.9,600.69,601.591,235121 +1759156200,601.635,601.73,601.11,601.47,238454 +1759157100,601.49,601.69,600.829,600.95,183684 +1759158000,600.95,601.27,600.06,600.12,194778 +1759158900,600.11,600.15,599.38,599.47,309482 +1759159800,599.48,599.64,598.84,599.48,304440 +1759160700,599.48,599.54,598.64,599.07,181514 +1759161600,599.09,599.48,598.51,599.43,249352 +1759162500,599.41,599.52,598.53,599.05,168476 +1759163400,599.07,599.48,598.86,598.89,165065 +1759164300,598.9,599.04,598.45,598.74,173169 +1759165200,598.74,598.79,597.92,598.4,269060 +1759166100,598.36,598.89,598.29,598.68,159926 +1759167000,598.68,598.85,598.28,598.57,157802 +1759167900,598.52,599.09,598.45,598.98,176048 +1759168800,598.99,599.36,598.87,599.36,197168 +1759169700,599.34,599.56,599.19,599.34,136215 +1759170600,599.33,599.42,598.73,598.99,198905 +1759171500,598.96,599.14,598.79,598.91,103255 +1759172400,598.91,598.91,598.02,598.12,224596 +1759173300,598.11,598.4,597.44,598.06,359005 +1759174200,598.06,598.61,597.89,598.42,305277 +1759175100,598.44,599.06,598.39,598.73,1004362 +1759239000,598.42,598.66,596.55,597.87,368545 +1759239900,597.92,598.1,596.1,597.72,258310 +1759240800,597.56,598.24,596.66,597.18,289256 +1759241700,597.16,597.89,597,597.51,128268 +1759242600,597.51,598.14,596.8,597.7,134802 +1759243500,597.69,599.21,597.69,598.94,198479 +1759244400,598.92,599.41,598.55,598.56,161030 +1759245300,598.56,598.695,596.86,597.44,256485 +1759246200,597.45,598.05,597.03,597.21,192072 +1759247100,597.22,598.42,597.07,598.2,240293 +1759248000,598.17,598.36,597.56,597.78,131582 +1759248900,597.79,598.97,597.65,598.16,124819 +1759249800,598.18,598.49,597.85,598.26,86194 +1759250700,598.26,598.33,597.22,597.54,100762 +1759251600,597.53,597.6,596.85,597.16,137452 +1759252500,597.13,597.3,596.34,596.71,146046 +1759253400,596.7,597.02,596.33,596.79,148846 +1759254300,596.77,597.88,596.76,597.21,126730 +1759255200,597.17,598.23,597.04,598.19,155348 +1759256100,598.19,598.75,598,598.62,152411 +1759257000,598.58,598.95,598.34,598.91,111728 +1759257900,598.86,599.2,598.77,598.85,130338 +1759258800,598.83,599.21,598.65,598.65,127411 +1759259700,598.69,599.53,598.48,599.44,152397 +1759260600,599.43,599.82,598.85,599.03,302453 +1759261500,599.02,600.71,599,600.31,948469 +1759325400,597.19,599.07,596.7,598.75,524318 +1759326300,598.73,598.94,596.34,597.69,346686 +1759327200,597.58,598.93,597.16,598.85,172107 +1759328100,598.87,600.35,598.76,600.16,155944 +1759329000,600.17,600.8,599.91,600.28,175495 +1759329900,600.29,600.56,600,600.47,123474 +1759330800,600.45,601.01,600.07,600.52,155001 +1759331700,600.54,600.57,599.93,600.31,138908 +1759332600,600.33,601.3,600.33,601.24,139906 +1759333500,601.25,601.44,601.02,601.28,119499 +1759334400,601.35,601.65,601.28,601.47,125086 +1759335300,601.48,601.69,601.21,601.59,118459 +1759336200,601.58,601.79,601.36,601.36,74714 +1759337100,601.36,601.9,601.25,601.84,91203 +1759338000,601.83,602.45,601.78,602.22,178011 +1759338900,602.2,602.68,602.16,602.53,161080 +1759339800,602.55,602.61,602.08,602.28,116644 +1759340700,602.27,602.56,602.1,602.55,133027 +1759341600,602.53,603.29,602.39,603.25,239445 +1759342500,603.23,603.5,603.13,603.25,150595 +1759343400,603.23,603.74,603.2,603.59,138630 +1759344300,603.59,603.76,603.41,603.505,102572 +1759345200,603.505,603.78,603.36,603.58,155206 +1759346100,603.57,603.61,603.14,603.53,138636 +1759347000,603.52,603.79,603.11,603.13,274161 +1759347900,603.13,603.78,603.05,603.28,760356 +1759411800,607.07,607.16,603.99,604.28,518277 +1759412700,604.2,604.81,603.45,604.64,276613 +1759413600,604.62,605.08,604.12,604.58,250815 +1759414500,604.59,605.31,604.26,604.92,179463 +1759415400,604.97,605.28,604.41,604.65,122079 +1759416300,604.65,604.72,603.55,603.6,227052 +1759417200,603.58,604.32,602.93,603.87,204427 +1759418100,603.88,604.385,603.67,604.11,176876 +1759419000,604.09,604.14,603.14,603.76,123110 +1759419900,603.72,605.08,603.5,604.97,168769 +1759420800,604.97,604.97,604.12,604.57,114617 +1759421700,604.55,604.81,604.29,604.57,118611 +1759422600,604.58,604.76,603.97,604.32,111035 +1759423500,604.3,605.03,604.28,604.99,142879 +1759424400,604.97,605.05,604.55,605.01,113211 +1759425300,605,605.45,604.83,605.23,116529 +1759426200,605.24,605.8,605.06,605.48,125166 +1759427100,605.49,605.6,605.12,605.19,122989 +1759428000,605.19,605.74,605.05,605.64,153664 +1759428900,605.63,605.88,605.48,605.7,117197 +1759429800,605.67,605.78,605.52,605.74,95047 +1759430700,605.74,605.95,605.48,605.81,102384 +1759431600,605.81,606.07,605.75,605.89,91047 +1759432500,605.89,606.11,605.75,606.05,103318 +1759433400,606.04,606.15,605.57,605.79,196298 +1759434300,605.795,606,605.29,605.705,576439 +1759498200,606.51,607.25,606.06,606.62,392008 +1759499100,606.51,607.32,605.72,605.88,174774 +1759500000,605.84,605.84,604.52,605.12,310526 +1759500900,605.11,605.86,604.72,605.5,158839 +1759501800,605.46,606.33,605.2,605.93,182086 +1759502700,605.98,606.25,605.5,606.08,159982 +1759503600,606.11,606.33,605.68,606.3,121255 +1759504500,606.28,606.7,606.23,606.5,195046 +1759505400,606.49,606.63,605.82,606.18,125051 +1759506300,606.16,606.925,606,606.77,189110 +1759507200,606.76,607.01,606.52,606.73,108781 +1759508100,606.73,606.92,606.36,606.72,67457 +1759509000,606.7,606.76,606.07,606.15,91241 +1759509900,606.16,606.37,605.88,606.1,104309 +1759510800,606.08,606.08,603.8,605.2,424711 +1759511700,605.19,605.19,603.78,603.88,187698 +1759512600,603.86,604.65,603.27,603.44,225613 +1759513500,603.45,603.59,601.39,602.6,499878 +1759514400,602.635,602.91,601.45,602.63,291584 +1759515300,602.59,604.3,602.54,604.13,234136 +1759516200,604.14,604.22,603.08,603.54,173667 +1759517100,603.53,603.56,602.75,603.47,164608 +1759518000,603.45,603.96,603.17,603.51,195663 +1759518900,603.52,603.64,603.12,603.34,118896 +1759519800,603.33,603.85,603.19,603.53,176792 +1759520700,603.5,603.79,602.77,603.14,680681 +1759757400,608.45,608.62,606.09,606.67,468904 +1759758300,606.66,607.45,606.4,607.03,266221 +1759759200,607.02,607.6,606.57,607.12,255555 +1759760100,607.12,607.73,606.67,606.75,143423 +1759761000,606.74,606.95,605.98,606.43,181866 +1759761900,606.46,607.08,606.32,606.97,143085 +1759762800,606.97,607.43,606.76,607.16,164938 +1759763700,607.16,607.56,607.03,607.19,98215 +1759764600,607.21,607.66,607.14,607.58,122255 +1759765500,607.575,608.49,607.57,608.29,202488 +1759766400,608.3,608.38,607.72,607.78,142464 +1759767300,607.79,608.22,607.71,608.19,80448 +1759768200,608.2,608.21,607.83,608.04,65893 +1759769100,608.03,608.23,607.89,608.18,80984 +1759770000,608.16,608.22,607.75,607.945,92804 +1759770900,607.94,608.86,607.71,608.62,239796 +1759771800,608.64,608.73,608.31,608.39,164534 +1759772700,608.35,608.86,608.34,608.78,146489 +1759773600,608.78,608.97,608.56,608.71,101703 +1759774500,608.7,609.07,608.65,608.95,100932 +1759775400,608.96,609.36,608.79,608.98,162639 +1759776300,608.95,609.24,608.84,609.02,60340 +1759777200,609.01,609.03,608.77,608.95,87917 +1759778100,608.97,608.97,608.53,608.66,143400 +1759779000,608.655,608.8,608.23,608.33,410621 +1759779900,608.32,608.4,607.63,607.71,891092 +1759843800,609.02,609.69,608.6,609.27,334816 +1759844700,609.26,609.71,608.89,609.15,233540 +1759845600,609.17,609.54,608.5,609.09,189267 +1759846500,609.11,609.27,608.34,608.47,191352 +1759847400,608.5,608.9,607.86,608.13,330320 +1759848300,608.13,608.43,607.54,607.83,190704 +1759849200,607.86,607.96,604.66,606.02,776191 +1759850100,606.05,606.41,604.97,605.18,275690 +1759851000,605.17,605.29,603.53,604.3,509962 +1759851900,604.27,604.36,603.03,604.14,405303 +1759852800,604.13,604.88,603.65,603.76,289500 +1759853700,603.76,604.76,603.36,604.31,198923 +1759854600,604.3,605.63,604.27,605.17,192710 +1759855500,605.2,605.21,603.72,604.01,177358 +1759856400,604.01,604.9,603.79,604.58,145849 +1759857300,604.64,604.97,604.29,604.65,103235 +1759858200,604.61,604.64,604.05,604.5,114262 +1759859100,604.5,604.78,603.74,603.79,109497 +1759860000,603.84,604.63,603.21,604.27,198805 +1759860900,604.28,604.53,603.99,604.23,76578 +1759861800,604.23,604.55,604.071,604.34,85373 +1759862700,604.36,604.69,604.11,604.69,94166 +1759863600,604.68,604.81,604.22,604.36,164632 +1759864500,604.36,604.52,604.17,604.21,96569 +1759865400,604.21,605.01,604.2,605,214123 +1759866300,605.01,605.11,604.06,604.47,573207 +1759930200,605.41,607.08,605.27,606.62,389694 +1759931100,606.59,607.81,606.48,607.58,460674 +1759932000,607.59,608.94,607.59,608.46,638359 +1759932900,608.44,608.75,607.84,608.63,353959 +1759933800,608.61,608.83,608.11,608.14,229936 +1759934700,608.18,608.33,607.59,608.09,256335 +1759935600,608.07,608.665,608.02,608.49,200832 +1759936500,608.51,609.345,608.27,609.11,221858 +1759937400,609.09,609.37,608.95,609.12,118078 +1759938300,609.13,609.69,609.13,609.54,155425 +1759939200,609.54,609.88,609.36,609.84,138060 +1759940100,609.82,610.06,609.38,609.5,152845 +1759941000,609.48,609.49,609.26,609.39,91717 +1759941900,609.39,609.49,609.03,609.47,122493 +1759942800,609.47,609.59,609.2,609.45,91549 +1759943700,609.45,609.84,609.43,609.84,127661 +1759944600,609.85,609.99,609.71,609.75,125802 +1759945500,609.76,610.31,609.74,610.03,156022 +1759946400,610.01,610.56,609.83,610.44,419987 +1759947300,610.42,610.59,610.21,610.25,140939 +1759948200,610.26,610.48,610.07,610.09,96120 +1759949100,610.08,610.2,609.84,609.96,124929 +1759950000,609.95,610.57,609.91,610.56,128063 +1759950900,610.55,611.05,610.55,610.95,225090 +1759951800,610.94,611.09,610.74,610.84,285843 +1759952700,610.82,611.74,610.74,611.44,1273431 +1760016600,611.48,611.61,609.8,610.2,442908 +1760017500,610.2,611.17,609.68,610.28,365915 +1760018400,610.3,610.53,609.87,610.115,280542 +1760019300,610.11,610.21,609.48,609.66,242958 +1760020200,609.65,609.66,608.41,608.44,265854 +1760021100,608.44,609.84,608.23,609.64,294167 +1760022000,609.66,610.02,609.42,609.79,179776 +1760022900,609.8,610.18,608.95,609.06,185950 +1760023800,609.04,609.26,608.34,608.8,229025 +1760024700,608.85,610.18,608.799,609.93,202212 +1760025600,609.97,610.19,609.71,609.99,113946 +1760026500,609.965,610.16,609.25,609.72,163745 +1760027400,609.72,609.87,608.83,609.36,189150 +1760028300,609.37,609.85,608.32,608.49,232572 +1760029200,608.5,609.16,608.215,608.42,180843 +1760030100,608.43,608.72,607.69,607.84,217379 +1760031000,607.84,608.71,607.47,608.37,254812 +1760031900,608.4,608.85,608.21,608.8,142741 +1760032800,608.8,608.86,608.02,608.61,177259 +1760033700,608.59,609.25,608.51,608.75,195425 +1760034600,608.72,608.97,608.54,608.89,89087 +1760035500,608.9,609.42,608.72,609.25,138542 +1760036400,609.28,609.86,609.21,609.56,158009 +1760037300,609.59,610.1,609.37,609.985,232974 +1760038200,609.97,610.41,609.93,610.24,261304 +1760039100,610.22,610.76,610.09,610.72,765023 +1760103000,611.4,612.91,610.96,612.69,338758 +1760103900,612.7,613.16,611.69,612.51,295041 +1760104800,612.54,612.74,611.39,611.76,234413 +1760105700,611.73,612.34,611.14,611.88,226617 +1760106600,611.93,612.21,611.44,612,161062 +1760107500,612.01,612.42,606.93,608.52,696298 +1760108400,608.505,608.505,603.43,605.41,1466801 +1760109300,605.35,605.8,599.12,599.59,999901 +1760110200,599.46,600.64,595.9,600.52,1337891 +1760111100,600.51,601.69,598.38,599.73,677743 +1760112000,599.59,599.59,597.92,599.47,482346 +1760112900,599.5,600.2,597.73,598.83,428405 +1760113800,598.81,599.92,597.25,597.53,338471 +1760114700,597.48,598.09,595.41,595.68,462571 +1760115600,595.63,596.12,594.33,594.75,303918 +1760116500,594.83,597.16,594.66,597.05,353722 +1760117400,597.05,597.9,596.55,596.84,337680 +1760118300,596.83,597.05,595.38,596.16,234703 +1760119200,596.22,596.44,595.281,596.33,182930 +1760120100,596.35,597.13,595.56,595.909,191998 +1760121000,595.93,596.34,594.87,594.88,164820 +1760121900,594.905,595.67,593.59,594,251337 +1760122800,593.94,595.11,593.2,593.53,355660 +1760123700,593.57,594.03,592.16,592.64,317379 +1760124600,592.64,592.95,590.57,592.71,520851 +1760125500,592.72,593.24,589.05,589.48,1637172 +1760362200,599.68,600.1,597.23,599.34,1175123 +1760363100,599.29,601.25,598.3,601.16,584237 +1760364000,601.14,601.76,600.64,601.04,406209 +1760364900,601.05,601.54,598.74,599.6,396932 +1760365800,599.65,601.15,598.95,599.8,296807 +1760366700,599.83,600.23,597.69,598.06,308710 +1760367600,598.06,599.91,597.74,599.73,254593 +1760368500,599.76,601.09,599.76,600.89,210943 +1760369400,600.91,601.38,600.29,600.36,194229 +1760370300,600.39,601.48,600.33,601.25,164508 +1760371200,601.28,601.58,600.93,601.48,161226 +1760372100,601.53,602.25,600.71,601.69,294972 +1760373000,601.67,602.11,601.14,601.47,151043 +1760373900,601.49,602.77,601.18,602.58,285016 +1760374800,602.595,602.83,601.6,601.8,206376 +1760375700,601.8,602.15,601.27,601.52,142224 +1760376600,601.57,601.7,601.17,601.27,124975 +1760377500,601.26,602.08,601.21,602.08,126002 +1760378400,602.07,602.34,601.95,602.11,131224 +1760379300,602.09,602.74,602.08,602.66,96571 +1760380200,602.67,602.95,601.59,601.96,178320 +1760381100,601.97,602.09,601.2,601.45,148887 +1760382000,601.47,601.9,601.03,601.57,168873 +1760382900,601.57,602.61,601.495,601.8,144126 +1760383800,601.8,602.48,601.65,602.38,122361 +1760384700,602.39,602.66,601.61,602.04,1027498 +1760448600,595.31,595.34,590.3,590.8,989607 +1760449500,590.79,594.08,590.12,593.83,750469 +1760450400,593.77,595.16,593.34,594.98,369991 +1760451300,594.94,597.38,594.44,597.3,346778 +1760452200,597.29,597.63,596.28,597.24,273098 +1760453100,597.26,597.82,596.04,596.53,309151 +1760454000,596.53,598.38,596.53,597.16,262498 +1760454900,597.16,597.5,596.38,596.84,163798 +1760455800,596.85,598.92,596.8,598.63,485547 +1760456700,598.63,600.08,598.63,599.27,250604 +1760457600,599.26,599.5,598.25,599.01,221029 +1760458500,599.04,601.01,598.92,600.87,305950 +1760459400,600.87,601.96,600.83,601.84,180117 +1760460300,601.84,602.69,601.31,601.35,360415 +1760461200,601.35,602.29,600.55,601.85,191202 +1760462100,601.83,602.45,601.47,602.17,162661 +1760463000,602.18,602.36,601.05,601.93,155773 +1760463900,601.94,602.32,601.35,601.49,135610 +1760464800,601.53,601.96,601.08,601.61,121996 +1760465700,601.59,602.11,601.23,601.88,130421 +1760466600,601.89,602.14,601.09,601.41,116417 +1760467500,601.4,601.99,601.29,601.49,101355 +1760468400,601.51,602,601.33,601.42,103788 +1760469300,601.44,602.15,601.4,601.53,132555 +1760470200,601.54,601.57,596.68,597.07,639707 +1760471100,597.09,598.49,596.37,598.08,1213366 +1760535000,604.01,604.04,602.06,602.6,533118 +1760535900,602.52,604.51,601.51,604.25,521556 +1760536800,604.35,606.61,604.32,605.85,500700 +1760537700,605.89,606.67,605.72,606.39,360456 +1760538600,606.44,606.71,605.87,606.19,202661 +1760539500,606.24,606.66,605.76,606.34,188768 +1760540400,606.39,606.59,605.35,605.81,151061 +1760541300,605.8,605.99,605.09,605.17,119909 +1760542200,605.22,605.37,602.39,603.04,330275 +1760543100,603.02,603.02,601.03,602.41,296974 +1760544000,602.42,603.53,602.21,603.1,208669 +1760544900,603.05,603.8,602.22,603.05,136833 +1760545800,603.02,603.21,602.27,602.48,126316 +1760546700,602.49,602.52,601.42,601.63,164935 +1760547600,601.65,601.68,596.82,596.93,512393 +1760548500,596.9,599.05,595.93,597.93,564561 +1760549400,597.95,600.17,597.74,600.11,212074 +1760550300,600.11,601.92,600.09,601.7,212455 +1760551200,601.64,601.97,600.62,601.49,149735 +1760552100,601.47,602.12,601.24,601.37,103334 +1760553000,601.37,602.77,601.25,602.22,109478 +1760553900,602.21,602.995,601.93,602.85,76144 +1760554800,602.84,602.91,601.66,602.17,90288 +1760555700,602.16,602.9,602.11,602.62,94686 +1760556600,602.63,602.74,601,601.85,176776 +1760557500,601.85,602.3,600.28,602.16,552232 +1760621400,605.11,606.55,604.94,606.23,610109 +1760622300,606.21,607.02,604.66,605.53,431207 +1760623200,605.52,606.11,604.36,605.09,341427 +1760624100,605.08,606.74,604.78,605.96,312770 +1760625000,605.99,608.3,605.98,608.09,329105 +1760625900,608.09,608.31,606.33,606.58,379202 +1760626800,606.61,607.16,605.81,607.01,222409 +1760627700,606.97,607.07,604.48,604.93,302587 +1760628600,604.93,605.77,603.47,603.98,389914 +1760629500,604.01,604.48,602.76,603.38,321205 +1760630400,603.3,603.96,602.45,603.58,288644 +1760631300,603.55,603.96,600.9,601.07,307109 +1760632200,601.09,601.09,598.08,599.27,617524 +1760633100,599.21,602.46,597.62,602.31,454134 +1760634000,602.36,602.58,599.89,601.39,476599 +1760634900,601.39,603.21,601.07,602.39,281727 +1760635800,602.35,603.05,600.5,601.02,167178 +1760636700,601.05,601.3,599.94,600.82,196954 +1760637600,600.81,600.97,596.78,597.08,298574 +1760638500,597.06,597.82,595.96,596.79,355477 +1760639400,596.8,598.83,595.49,598.4,313576 +1760640300,598.42,599.28,597.93,599.24,209282 +1760641200,599.29,599.69,598.12,598.17,247991 +1760642100,598.22,598.45,596.68,597.69,300163 +1760643000,597.7,598.8,597.04,598.62,305144 +1760643900,598.6,600.34,598.12,599.98,787984 +1760707800,597.95,599.88,596.38,596.88,896028 +1760708700,596.88,601.6,596.51,599.98,760128 +1760709600,599.97,602.78,598.92,602.58,754035 +1760710500,602.6,603.32,601.29,602.08,390992 +1760711400,602.08,602.19,599.09,599.63,480940 +1760712300,599.63,601.07,598.2,598.56,253014 +1760713200,598.59,600.79,598.01,598.01,297253 +1760714100,598,599.2,597.01,597.85,275835 +1760715000,597.87,599.35,596.41,599.17,356192 +1760715900,599.17,601.19,598.93,600.59,322788 +1760716800,600.6,602.58,600.6,602.25,292039 +1760717700,602.25,603.17,601.88,602.99,403527 +1760718600,603,603.57,601.87,602.22,304925 +1760719500,602.23,603.58,601.09,601.88,279821 +1760720400,601.9,602.01,600.58,601.43,173077 +1760721300,601.341,601.51,600.12,600.86,101776 +1760722200,600.88,602.21,600.57,600.73,124425 +1760723100,600.72,602.93,600.24,602.69,310076 +1760724000,602.68,603.77,602.68,603.44,194583 +1760724900,603.43,604.94,603.4,604.59,280383 +1760725800,604.63,604.89,603.83,603.94,130993 +1760726700,603.96,604.4,603.69,604.1,96899 +1760727600,604.16,605.5,604.13,605.35,211521 +1760728500,605.32,605.47,604.73,604.84,136746 +1760729400,604.82,604.83,603.83,604.3,165946 +1760730300,604.33,604.47,603.72,603.88,653279 +1760967000,607.14,609.69,607.06,608.88,864338 +1760967900,608.87,610.07,608.7,609.63,409895 +1760968800,609.65,610.41,609.43,610.03,337688 +1760969700,610.03,611.14,609.49,611.09,262646 +1760970600,611.09,611.61,610.7,611.42,257827 +1760971500,611.43,612.03,611.38,611.83,258752 +1760972400,611.86,612.01,611.3,611.3,185562 +1760973300,611.31,612.17,611.24,612,171600 +1760974200,612.03,612.14,611.68,611.82,113340 +1760975100,611.82,612.58,611.45,611.9,334575 +1760976000,611.95,612.16,611.43,611.52,170247 +1760976900,611.525,611.96,611.4,611.75,132322 +1760977800,611.78,611.87,611.27,611.59,97682 +1760978700,611.62,611.94,611.43,611.85,76194 +1760979600,611.84,612.47,611.78,612.27,122745 +1760980500,612.25,612.72,612.24,612.36,154019 +1760981400,612.38,612.77,612.32,612.665,101384 +1760982300,612.665,612.8,612.24,612.36,111651 +1760983200,612.35,612.76,612.32,612.7,121325 +1760984100,612.71,612.78,612.26,612.39,114859 +1760985000,612.4,612.44,611.99,612.08,133782 +1760985900,612.09,612.29,611.68,612.16,145531 +1760986800,612.18,612.37,611.94,611.99,133090 +1760987700,611.96,612.14,611.45,612.04,226304 +1760988600,612.05,612.22,611.75,611.8,145038 +1760989500,611.8,612.35,611.51,611.54,696556 +1761053400,611.63,611.72,609.99,610.54,427375 +1761054300,610.51,610.91,609.55,610.03,364780 +1761055200,610.04,610.53,609.49,610.41,378592 +1761056100,610.42,611.3,609.35,609.74,273505 +1761057000,609.72,610.82,609.32,610.36,188933 +1761057900,610.36,611.69,609.99,611.6,141035 +1761058800,611.63,611.71,610.9,611.32,194767 +1761059700,611.24,611.25,610.26,611.05,188691 +1761060600,611.05,611.48,610.61,611.19,176086 +1761061500,611.19,612.24,611.19,612.15,259272 +1761062400,612.14,612.61,612,612.29,189443 +1761063300,612.3,612.49,611.99,612.46,136129 +1761064200,612.48,612.61,612.13,612.37,132836 +1761065100,612.38,612.72,611.06,611.24,340634 +1761066000,611.14,611.81,610.38,611.75,201298 +1761066900,611.75,611.78,610.58,611.2,132746 +1761067800,611.22,611.68,610.95,611.37,124481 +1761068700,611.39,611.94,611.24,611.91,78576 +1761069600,611.91,612.04,611.75,611.88,90439 +1761070500,611.87,612.2,611.36,611.94,133810 +1761071400,611.95,612.09,611.56,611.58,94200 +1761072300,611.58,611.98,611.53,611.83,90980 +1761073200,611.8,611.96,611.63,611.92,124530 +1761074100,611.92,612.19,611.73,611.82,127912 +1761075000,611.81,611.9,611.59,611.9,167122 +1761075900,611.9,612.43,611.25,611.41,684169 +1761139800,610.82,610.95,608.64,610.69,397795 +1761140700,610.7,611.4,610.14,610.62,216387 +1761141600,610.65,611.19,609.5,609.5,203141 +1761142500,609.5,610.32,607.24,607.4,584198 +1761143400,607.44,607.84,606.15,606.17,474673 +1761144300,606.2,608.66,605.63,608.59,476399 +1761145200,608.59,609.02,607.33,607.81,296235 +1761146100,607.79,608.07,604.98,605.1,384078 +1761147000,605.15,606.2,604.5,605.93,266676 +1761147900,605.94,607.56,605.88,606.82,199968 +1761148800,606.88,607.06,605.51,605.96,145448 +1761149700,606.03,606.61,604.63,605.13,146107 +1761150600,605.21,605.7,601.26,604.22,631481 +1761151500,604.19,605.29,603.3,604.26,206224 +1761152400,604.18,604.68,602.8,602.805,151545 +1761153300,602.81,603.03,601.45,602.27,255021 +1761154200,602.21,602.68,600.14,600.3,304850 +1761155100,600.29,601.38,599.75,601.38,331275 +1761156000,601.38,602.28,600.95,601.06,282204 +1761156900,601.03,603.06,600.29,602.39,291965 +1761157800,602.37,603.15,601.78,602.8,255043 +1761158700,602.81,603.5,602.13,603.46,271869 +1761159600,603.39,604.69,602.64,603.98,328123 +1761160500,604.04,604.87,603.98,604.68,179286 +1761161400,604.68,605.84,604.66,605.06,256661 +1761162300,605.08,605.55,604.72,605.37,544727 +1761226200,604.91,606.75,604.52,606.74,393859 +1761227100,606.76,608.82,606.74,608.34,385033 +1761228000,608.36,608.73,606.99,607.81,349761 +1761228900,607.79,608.47,606.54,608.02,297020 +1761229800,608.05,609.07,607.78,608.44,179333 +1761230700,608.46,609.27,607.91,609.07,179404 +1761231600,609.06,609.16,608.39,608.67,133838 +1761232500,608.65,608.95,607.89,608.82,102485 +1761233400,608.9,609.43,607.41,607.59,177165 +1761234300,607.625,609.69,607.48,609.15,219145 +1761235200,609.15,609.88,609,609.85,177515 +1761236100,609.86,609.93,608.94,609.32,128866 +1761237000,609.3,610.01,609.28,609.98,89621 +1761237900,609.99,610.28,609.7,610.25,126488 +1761238800,610.3,610.41,609.07,610.17,333132 +1761239700,610.18,610.29,609.28,609.47,119014 +1761240600,609.47,611.09,609.43,610.89,266633 +1761241500,610.92,611.3,610.88,611.19,191709 +1761242400,611.21,611.28,610.715,610.79,106106 +1761243300,610.78,611.18,610.36,611.16,121381 +1761244200,611.16,611.36,610.69,610.85,90122 +1761245100,610.85,611.16,610.61,611.09,86332 +1761246000,611.1,611.26,610.83,611.17,102445 +1761246900,611.18,611.32,610.94,611.14,122022 +1761247800,611.14,611.14,610.66,610.69,148119 +1761248700,610.69,610.99,610.08,610.62,493750 +1761312600,615.99,617.53,615.14,617.13,529030 +1761313500,617.13,617.5,615.94,617,477845 +1761314400,617.07,617.88,616.7,617.68,502567 +1761315300,617.71,617.71,616.63,616.76,283878 +1761316200,616.75,617.64,616.03,617.52,225216 +1761317100,617.53,617.57,615.19,616.04,324305 +1761318000,616.04,616.88,615.77,616.86,151959 +1761318900,616.86,617.845,616.86,617.59,257439 +1761319800,617.63,617.89,617.1,617.29,220988 +1761320700,617.29,617.58,616.83,617.36,221137 +1761321600,617.35,617.81,617.31,617.75,136941 +1761322500,617.72,618.28,617.58,617.695,191844 +1761323400,617.66,617.9,617.275,617.45,155290 +1761324300,617.44,618.26,617.31,617.99,153143 +1761325200,617.99,618.18,617.79,617.82,95608 +1761326100,617.82,618.18,617.72,617.92,88980 +1761327000,617.91,618.25,617.8,618.14,122856 +1761327900,618.17,618.42,617.95,617.99,146179 +1761328800,617.96,618.1,617.63,617.95,116492 +1761329700,617.95,618.08,617.77,617.88,56717 +1761330600,617.88,618.08,617.73,617.74,133563 +1761331500,617.75,617.9,617.5,617.86,220976 +1761332400,617.87,618.35,617.84,618.17,210950 +1761333300,618.18,618.4,618.03,618.25,133116 +1761334200,618.27,618.285,617.74,617.84,232884 +1761335100,617.84,618.02,616.75,617,994336 +1761571800,624.52,625.54,624.04,625.06,528326 +1761572700,625.05,625.44,624.36,625.29,353389 +1761573600,625.3,625.93,625.15,625.57,325364 +1761574500,625.57,625.8,624.69,625.8,267066 +1761575400,625.79,626.29,625.53,626.26,257560 +1761576300,626.29,626.34,625.39,625.54,265902 +1761577200,625.53,626.42,625.48,626.38,197470 +1761578100,626.37,626.58,625.94,626.5,263013 +1761579000,626.505,626.75,626.385,626.74,239724 +1761579900,626.74,626.74,626.295,626.4,256862 +1761580800,626.41,626.83,626.31,626.74,219804 +1761581700,626.74,626.76,626.5,626.64,176710 +1761582600,626.65,626.91,626.6,626.7,168987 +1761583500,626.71,626.98,626.58,626.9,154595 +1761584400,626.915,626.95,626.55,626.81,212528 +1761585300,626.78,626.84,626.39,626.59,220292 +1761586200,626.6,627.24,626.48,627.12,266356 +1761587100,627.14,627.26,627.07,627.21,175437 +1761588000,627.2,627.3,627.04,627.27,166277 +1761588900,627.275,627.39,627.245,627.28,100715 +1761589800,627.3,627.485,627.13,627.42,170785 +1761590700,627.44,627.68,627.26,627.575,249929 +1761591600,627.57,627.61,627.3,627.365,230972 +1761592500,627.36,627.36,627.08,627.22,318132 +1761593400,627.22,627.66,627.165,627.47,471064 +1761594300,627.47,628.55,627.45,628.09,1308451 +1761658200,630.36,631.36,630.11,630.97,376533 +1761659100,630.95,631.18,629.77,630.61,372391 +1761660000,630.66,630.9,630.39,630.8,272019 +1761660900,630.82,630.87,629.9,630.2,171915 +1761661800,630.17,630.32,629.43,629.66,272004 +1761662700,629.65,630.17,629.28,629.9,150711 +1761663600,629.9,630.4,629.84,630.08,109759 +1761664500,630.07,630.3,629.9,630.16,48309 +1761665400,630.15,630.38,629.24,629.94,139566 +1761666300,629.91,630.53,629.87,630.52,102100 +1761667200,630.53,631.16,630.53,630.85,166609 +1761668100,630.85,631.35,630.72,631.3,141751 +1761669000,631.29,632.58,630.97,631.88,539673 +1761669900,631.88,632.25,631.61,631.66,159872 +1761670800,631.66,632.38,631.56,632.205,246434 +1761671700,632.22,632.43,631.86,632.12,199663 +1761672600,632.15,632.69,632.09,632.52,247286 +1761673500,632.53,632.86,632.3,632.75,238585 +1761674400,632.75,632.92,632.61,632.88,132692 +1761675300,632.86,633.55,632.82,633.46,242068 +1761676200,633.46,633.66,633.34,633.54,192583 +1761677100,633.545,633.79,633.4,633.78,170149 +1761678000,633.77,634.2,633.42,634.11,277515 +1761678900,634.1,634.67,633.79,634.55,300548 +1761679800,634.56,634.69,633.51,633.74,412608 +1761680700,633.75,633.945,632.86,632.91,915338 +1761744600,635.6,636.22,635.31,635.8,415426 +1761745500,635.83,636.84,635.58,636.84,310011 +1761746400,636.85,637,635.55,636.06,192051 +1761747300,636.04,636.38,635.82,636.33,196870 +1761748200,636.31,636.58,635.71,635.82,193200 +1761749100,635.85,636.11,635.03,635.39,251277 +1761750000,635.42,635.83,634.89,635.29,165363 +1761750900,635.3,635.83,634.92,635.27,166745 +1761751800,635.26,635.39,634.69,634.77,165203 +1761752700,634.74,635.14,634.42,634.87,194244 +1761753600,634.87,634.94,634.03,634.54,197187 +1761754500,634.52,635.27,634.47,635.15,101836 +1761755400,635.15,635.37,634.93,635.28,81543 +1761756300,635.27,635.55,634.92,635.27,125422 +1761757200,635.27,635.55,635.21,635.4,73506 +1761758100,635.4,635.58,634.43,634.66,101967 +1761759000,634.64,635.33,634.52,635.3,146284 +1761759900,635.28,635.55,634.94,635.25,87935 +1761760800,635.3,636.05,634.06,634.52,400226 +1761761700,634.52,635.29,634.27,635.095,159888 +1761762600,635.1,635.94,630.23,630.79,961960 +1761763500,630.77,634.57,630.55,633.54,536560 +1761764400,633.58,634.46,631.84,633.78,413125 +1761765300,633.85,634.91,632.84,633.73,232908 +1761766200,633.75,634.36,632.69,633.79,383919 +1761767100,633.79,635.97,633.75,635.97,571636 +1761831000,632.15,632.19,627.77,628.55,834895 +1761831900,628.51,632.725,628.33,632.21,448952 +1761832800,632.22,633.49,630.62,631.8,409268 +1761833700,631.77,631.85,629.36,629.63,323499 +1761834600,629.62,631.52,629.54,631.13,236694 +1761835500,631.12,631.27,628.65,629.56,176656 +1761836400,629.57,630.96,629.56,630.88,137829 +1761837300,630.83,631.02,630.24,630.56,120614 +1761838200,630.57,630.67,628.52,629.15,184437 +1761839100,629.14,629.5,628.37,628.96,167395 +1761840000,628.95,631.455,628.83,631.39,117583 +1761840900,631.39,631.49,630.74,631.16,71968 +1761841800,631.17,631.18,630.08,630.68,127813 +1761842700,630.68,631.09,630.34,630.95,75650 +1761843600,630.92,630.92,629.18,629.41,113034 +1761844500,629.42,630.96,629.35,630.67,121445 +1761845400,630.64,630.64,629.89,630.36,69603 +1761846300,630.34,631,630.34,630.8,47202 +1761847200,630.8,630.81,629.25,629.36,75153 +1761848100,629.33,629.52,628.82,629.12,111350 +1761849000,629.12,629.75,628.6,628.83,150179 +1761849900,628.8,629.55,628.72,628.88,148694 +1761850800,628.89,629.01,627.91,627.96,176264 +1761851700,627.98,628.08,626.32,627.38,217153 +1761852600,627.42,628.24,626.77,626.975,150958 +1761853500,626.99,627.87,625.99,626,805303 +1761917400,634.17,634.2,631.9,632.26,420924 +1761918300,632.22,632.57,631.36,631.86,368270 +1761919200,631.87,632.17,630.9,631.38,312590 +1761920100,631.42,632.17,630.83,631.92,214047 +1761921000,631.93,633.41,631.78,633.27,180888 +1761921900,633.3,633.73,632.93,633.34,144145 +1761922800,633.32,633.57,632.96,633.43,180422 +1761923700,633.45,633.75,632.52,632.67,205874 +1761924600,632.67,633.07,631.13,632.25,256460 +1761925500,632.28,633.18,630.56,630.6,288984 +1761926400,630.58,630.61,628.97,629.63,189822 +1761927300,629.55,629.89,628.28,629.51,209973 +1761928200,629.5,630.25,628.74,628.97,194339 +1761929100,628.95,629.36,627.71,628.14,256292 +1761930000,628.12,628.35,627.03,627.33,404191 +1761930900,627.31,627.64,626.8,627.19,253722 +1761931800,627.18,628.24,626.71,627.97,238458 +1761932700,627.99,628.9,627.99,628.11,184840 +1761933600,628.11,629.35,628.04,629.23,198079 +1761934500,629.24,629.75,628.88,629.62,122252 +1761935400,629.61,629.85,629.12,629.61,135448 +1761936300,629.64,629.91,628.67,629.71,212447 +1761937200,629.7,630.32,629.31,630.17,186306 +1761938100,630.15,631.68,630,631.45,322802 +1761939000,631.45,632.24,631.22,631.66,355871 +1761939900,631.63,631.68,629.17,629.22,1046683 +1762180200,635.1,635.8,633.18,633.52,393481 +1762181100,633.38,633.8,632.33,632.75,249122 +1762182000,632.9,633.19,631.58,632.5,211141 +1762182900,632.48,632.53,630.29,630.54,159393 +1762183800,630.53,631.92,629.85,631.64,174957 +1762184700,631.66,632.17,630.77,631.59,100268 +1762185600,631.65,631.76,630.93,631.42,83235 +1762186500,631.4,631.95,630.56,630.68,74365 +1762187400,630.66,631.84,630.52,631.35,133249 +1762188300,631.38,632.505,630.77,632.32,127813 +1762189200,632.35,632.64,631.48,632.64,74706 +1762190100,632.65,632.92,631.61,631.9,119104 +1762191000,631.9,633.04,631.88,632.78,113133 +1762191900,632.8,633.29,632.75,633.07,76734 +1762192800,633.1,633.31,632.87,633.19,69525 +1762193700,633.18,633.24,632.745,632.83,65587 +1762194600,632.83,633.42,632.83,633.25,90316 +1762195500,633.25,633.275,632.46,632.555,126610 +1762196400,632.55,632.8,631.93,632.17,121622 +1762197300,632.15,632.38,631.585,631.745,53905 +1762198200,631.74,632.17,631.05,631.62,107391 +1762199100,631.63,632.47,631.6,632.28,93167 +1762200000,632.29,632.46,631.74,632.01,81296 +1762200900,632.015,632.18,631.58,631.84,80302 +1762201800,631.87,632.01,631.2,631.99,143594 +1762202700,632.01,632.14,631.21,632.12,415838 +1762266600,623.28,624.21,621.37,624.06,578516 +1762267500,624.13,626.65,623.13,626.52,308499 +1762268400,626.5,626.75,625.35,625.92,247549 +1762269300,625.92,626.95,625.76,626.24,144701 +1762270200,626.22,626.84,625.719,626.4,156584 +1762271100,626.38,626.38,623.81,624.4,157360 +1762272000,624.42,625.21,623.7,624.26,121527 +1762272900,624.25,624.4,623.19,623.98,128717 +1762273800,623.99,624.585,623.53,624.03,87892 +1762274700,624.02,624.2,622.83,623.6,98864 +1762275600,623.6,623.62,622.28,622.37,75397 +1762276500,622.39,623.08,620.9,622.53,214866 +1762277400,622.5,622.7,621.36,621.76,92305 +1762278300,621.775,622.95,621.36,621.77,97956 +1762279200,621.75,621.83,620.86,621.29,109076 +1762280100,621.26,621.53,620.15,620.51,110521 +1762281000,620.47,621.105,619.91,621.09,136839 +1762281900,621.04,621.87,620.56,621.53,88890 +1762282800,621.475,621.97,620.83,621.14,90853 +1762283700,621.11,621.7,620.86,621.28,75314 +1762284600,621.27,621.42,619.23,619.65,132461 +1762285500,619.63,620.06,619.24,619.91,113615 +1762286400,619.97,620.47,619.56,620.4,114791 +1762287300,620.39,620.75,619.39,620.3,156583 +1762288200,620.33,620.63,619.66,620.53,136993 +1762289100,620.55,620.83,618.46,619.21,1398713 +1762353000,618.49,619.33,617.21,618.14,489698 +1762353900,618.12,622.1,618.07,622.1,376348 +1762354800,621.98,622.74,620.95,621.06,433524 +1762355700,621.09,622.74,620.34,622.03,204909 +1762356600,622.04,623.05,621.75,622.4,172990 +1762357500,622.43,623.19,621.82,622.82,220520 +1762358400,622.86,623.1,621.55,621.81,164787 +1762359300,621.85,623.46,621.35,623.32,241934 +1762360200,623.34,623.97,623,623.92,132178 +1762361100,623.92,624.42,623.75,624.08,151819 +1762362000,624.12,624.33,623.29,623.92,66423 +1762362900,623.9,624.62,623.64,624.44,92509 +1762363800,624.45,625.35,624.36,625.35,144735 +1762364700,625.36,625.41,624.755,625.01,78874 +1762365600,625.01,625.24,624.84,625.17,71743 +1762366500,625.16,625.54,624.98,625.43,109900 +1762367400,625.41,626.21,625.32,626.12,94271 +1762368300,626.09,626.48,626.02,626.305,86624 +1762369200,626.25,626.25,625.31,625.92,186446 +1762370100,625.89,626.39,625.87,626.005,119772 +1762371000,626.005,626.47,625.95,626.185,73372 +1762371900,626.17,626.57,626.02,626.25,150826 +1762372800,626.22,626.6,625.91,626.21,128201 +1762373700,626.22,626.33,625.42,625.54,143693 +1762374600,625.54,625.55,624.81,624.95,245908 +1762375500,624.94,625.12,623.06,623.38,495292 +1762439400,621.79,622.03,619.71,620.18,511859 +1762440300,620.18,621.77,617.82,617.9,351653 +1762441200,617.78,617.84,615.5,615.74,423338 +1762442100,615.78,618.68,615.3,617.7,178658 +1762443000,617.81,617.89,613.22,613.35,279917 +1762443900,613.36,614.28,612.53,612.81,282174 +1762444800,612.78,614.46,612.73,613.7,187207 +1762445700,613.7,614.235,612.21,613.57,201448 +1762446600,613.54,613.55,610.91,611.76,297440 +1762447500,611.7,612.39,610.37,610.85,329419 +1762448400,610.85,613,610.85,611.75,176221 +1762449300,611.68,612.21,610.31,611.43,125846 +1762450200,611.37,612.75,611.1,612.53,120306 +1762451100,612.5,614.14,612.5,613.69,99861 +1762452000,613.69,613.95,610.99,611.6,111795 +1762452900,611.54,613.7,611.3,613.33,80779 +1762453800,613.3,614.48,613.3,614.31,87405 +1762454700,614.33,614.36,612.97,613.49,111578 +1762455600,613.47,615.43,613.28,615.08,165700 +1762456500,615.1,616.09,614.3,615.96,122670 +1762457400,615.91,616.13,614.55,615.29,113016 +1762458300,615.28,615.8,614.14,615.28,98228 +1762459200,615.26,615.53,614.7,614.98,75962 +1762460100,615.01,615.26,613.98,614.05,105095 +1762461000,614.11,614.48,612.82,612.85,228910 +1762461900,612.87,613.07,610.95,611.68,967671 +1762525800,608.35,610.39,603.68,605.1,846455 +1762526700,605.07,606.79,604.02,606,460375 +1762527600,606.17,606.22,602.85,606.04,450287 +1762528500,606.01,606.78,604.6,604.95,261824 +1762529400,604.87,605.22,602.43,602.55,363692 +1762530300,602.52,603.23,601.42,601.43,292652 +1762531200,601.41,602.34,600.35,600.58,380127 +1762532100,600.55,601.94,600.16,600.76,247082 +1762533000,600.74,601.4,599.79,600.899,209143 +1762533900,600.93,601.1,598.91,599.56,215896 +1762534800,599.62,600.33,598.68,600.17,232762 +1762535700,600.16,602.4,600.1,601.65,250527 +1762536600,601.58,602.29,600.77,601.14,152212 +1762537500,601.14,602.01,599.87,601.915,152145 +1762538400,601.92,602.77,601.45,602.71,209305 +1762539300,602.71,603.85,602.1,603.79,205285 +1762540200,603.79,604.63,603.21,604.06,215183 +1762541100,604.07,604.36,602.27,603.88,204979 +1762542000,603.84,604.61,603.38,604.51,142783 +1762542900,604.51,604.88,603.9,604.61,122833 +1762543800,604.6,608.21,604.59,608.03,427803 +1762544700,608.02,608.57,606.89,608.53,343286 +1762545600,608.5,608.81,607.27,608.301,368994 +1762546500,608.31,608.41,606.35,607.099,195639 +1762547400,607.08,609.06,607.08,608.93,193248 +1762548300,608.92,609.94,607.4,609.75,651303 +1762785000,618.92,621.36,618.57,621.11,739433 +1762785900,621.11,621.77,620.11,621.29,303707 +1762786800,621.27,621.9,620.89,621,219715 +1762787700,621.06,622.04,620.69,621.46,223291 +1762788600,621.49,621.97,620.79,620.835,190374 +1762789500,620.82,621.17,618.43,618.56,398598 +1762790400,618.56,618.93,617.37,618.29,259119 +1762791300,618.29,618.69,617.5,617.67,122962 +1762792200,617.62,618.43,616.88,617.65,146197 +1762793100,617.65,618.62,617.12,618.57,150629 +1762794000,618.57,619.88,618.32,618.49,177055 +1762794900,618.5,619.64,618.24,619.27,70057 +1762795800,619.33,620.78,619.33,620.28,148612 +1762796700,620.32,621.55,620.32,621.255,154340 +1762797600,621.29,621.71,621.25,621.54,124567 +1762798500,621.61,621.81,621.11,621.19,109065 +1762799400,621.24,622.2,621.21,622.095,213221 +1762800300,622.14,622.41,621.51,621.53,111919 +1762801200,621.54,622.26,621.44,621.93,196525 +1762802100,621.93,622.75,621.81,622.52,153020 +1762803000,622.52,622.88,622.29,622.81,101642 +1762803900,622.78,623.25,622.72,622.9,161531 +1762804800,622.9,623.55,622.88,623.46,180886 +1762805700,623.46,623.47,622.775,623.1,182565 +1762806600,623.065,623.76,622.81,623.71,223748 +1762807500,623.7,624.31,623.11,623.24,789481 +1762871400,620.6,621.57,620.16,620.7,430710 +1762872300,620.64,621.25,619.49,621.08,297149 +1762873200,621.09,621.12,619.1,619.74,242871 +1762874100,619.71,619.92,618.81,619.12,156493 +1762875000,619.13,619.28,618.03,618.95,207027 +1762875900,618.94,619.16,617.69,618.33,141556 +1762876800,618.37,619.02,618.2,618.48,91882 +1762877700,618.48,620.23,618.23,618.28,148208 +1762878600,618.34,618.88,617.52,618.43,135422 +1762879500,618.41,618.95,618.12,618.28,72847 +1762880400,618.25,619.83,618.19,619.53,104091 +1762881300,619.56,620.35,619.2,619.56,111548 +1762882200,619.58,620.08,619.51,620.06,39689 +1762883100,620.06,621.18,619.82,620.87,114579 +1762884000,620.88,621.45,620.68,621.18,109538 +1762884900,621.18,622.15,621,621.45,126705 +1762885800,621.4,621.88,620.59,621.73,128217 +1762886700,621.72,622.73,621.72,622.59,180812 +1762887600,622.6,622.6,621.4,621.88,136405 +1762888500,622.05,622.36,621.69,621.93,95713 +1762889400,621.97,622.22,621.66,621.7,99953 +1762890300,621.69,622.29,621.54,621.93,146935 +1762891200,621.97,622.38,621.9,622.235,106695 +1762892100,622.23,622.27,621.58,621.85,137348 +1762893000,621.84,622.07,621.45,621.92,153299 +1762893900,621.93,622.6,620.89,621.52,756254 +1762957800,624.84,624.87,621.4,621.6,452806 +1762958700,621.58,621.88,619.6,620.35,328258 +1762959600,620.35,621.96,620.09,620.37,249825 +1762960500,620.42,621.17,619.89,620.8,126892 +1762961400,620.83,621.02,618.84,620.38,240966 +1762962300,620.4,620.72,618.95,619.41,136672 +1762963200,619.47,619.7,617.99,618.31,151780 +1762964100,618.33,620.2,618.33,620.05,194484 +1762965000,620.01,620.67,619.19,619.28,116001 +1762965900,619.26,619.67,617.8,618.83,161269 +1762966800,618.94,619.65,618.56,619.4,100823 +1762967700,619.42,619.9,618.6,619.41,127107 +1762968600,619.41,621.16,619.35,620.38,119798 +1762969500,620.4,620.91,619.32,620.69,128633 +1762970400,620.72,620.88,620.1,620.8,108852 +1762971300,620.77,621.17,620.32,620.76,84136 +1762972200,620.73,621.39,620.59,620.75,71851 +1762973100,620.77,621.02,620.2,620.84,93497 +1762974000,620.82,621.08,620.27,620.28,76228 +1762974900,620.32,620.62,619.71,620,71359 +1762975800,620.03,620.44,619.36,620.065,95449 +1762976700,620.09,620.54,619.69,620.03,109038 +1762977600,620,620.09,619.16,619.6,128522 +1762978500,619.6,620.6,619.32,620.555,114251 +1762979400,620.54,621.42,620.38,621.05,187858 +1762980300,621.05,621.7,620.29,621.04,442445 +1763044200,617.56,618.11,613,613.1,493130 +1763045100,613.12,616.12,612.85,615.24,361633 +1763046000,615.27,617.52,613.88,617.36,306228 +1763046900,617.33,618.03,614.98,615.29,204592 +1763047800,615.27,615.35,612.98,613.13,217768 +1763048700,613.12,613.21,610.81,612.32,360021 +1763049600,612.21,612.75,610.7,611.54,219182 +1763050500,611.61,612.2,610.42,611.49,224465 +1763051400,611.4,612.4,609.88,610.29,263906 +1763052300,610.22,611.38,609.96,610.67,183301 +1763053200,610.61,611.68,609.68,610.21,202642 +1763054100,610.29,612.02,610.28,611.67,153986 +1763055000,611.62,612.18,610.57,610.61,122242 +1763055900,610.56,610.63,609.07,609.34,190308 +1763056800,609.38,610,608.8,609.73,269456 +1763057700,609.72,609.9,607.5,607.81,316340 +1763058600,607.79,607.81,606.32,607.5,419680 +1763059500,607.5,607.95,606.94,607.74,164831 +1763060400,607.72,608,606.48,606.67,203664 +1763061300,606.63,609.07,606.46,609.01,188312 +1763062200,608.93,609.24,607.57,608.21,149894 +1763063100,608.3,608.53,606.08,607.33,174875 +1763064000,607.34,607.96,606.66,607.6,189449 +1763064900,607.58,607.98,606.4,607.78,320294 +1763065800,607.8,609.52,607.6,608.85,514404 +1763066700,608.87,609.29,606.84,608.35,1086863 +1763130600,599.57,602.5,597.18,602.27,992338 +1763131500,602.28,605.55,601.9,605.15,679783 +1763132400,605.11,605.87,602.93,603.71,411733 +1763133300,603.69,606.92,603.58,606.49,415417 +1763134200,606.5,608.66,605.72,608.6,370229 +1763135100,608.53,610.57,608.3,609.73,287094 +1763136000,609.8,610.15,607.43,609.09,191669 +1763136900,609.11,612.73,609.11,612.08,268613 +1763137800,612.11,612.71,611.2,611.42,229368 +1763138700,611.41,612.51,610.55,612.27,159975 +1763139600,612.24,613.35,611.65,613.02,182073 +1763140500,613.03,613.13,611.86,612.61,173785 +1763141400,612.61,613.11,611.7,612.2,238692 +1763142300,612.18,612.64,610.14,611.18,208237 +1763143200,611.08,611.68,609.19,611.57,279250 +1763144100,611.52,611.58,609.21,610.29,212857 +1763145000,610.22,610.82,608.38,608.56,254459 +1763145900,608.55,611.02,608.42,610.41,220003 +1763146800,610.43,610.69,609.27,609.94,163549 +1763147700,609.945,611.6,609.9,611.17,156471 +1763148600,611.2,611.54,610.68,611.13,109695 +1763149500,611.2,612.11,611.17,611.82,111142 +1763150400,611.82,612.35,610.66,610.81,203845 +1763151300,610.83,610.96,609.25,609.69,173241 +1763152200,609.67,610.18,608.78,608.88,223838 +1763153100,608.88,609.38,607.72,608.82,858068 +1763389800,606.3,611.16,605.25,610.17,563361 +1763390700,610.15,612.47,610.03,611.14,377391 +1763391600,611.17,611.57,607.82,609.39,357432 +1763392500,609.44,610.12,607.68,609.66,265946 +1763393400,609.64,610.11,607.77,609.64,244663 +1763394300,609.63,609.98,607.8,608.32,154783 +1763395200,608.29,608.68,605.81,606.07,203237 +1763396100,605.98,608.07,605.04,608.04,221841 +1763397000,608.059,610.1,607.94,609.69,215349 +1763397900,609.8,611.17,609.53,611.08,172732 +1763398800,611.07,611.11,609.9,610.28,115971 +1763399700,610.27,610.33,609.31,609.96,105809 +1763400600,609.97,610.31,608.02,608.17,122171 +1763401500,608.19,608.23,606.3,606.37,143029 +1763402400,606.4,606.64,605.26,606.03,222875 +1763403300,606.06,606.7,605.55,605.93,120517 +1763404200,605.9,606.41,605.35,606.31,126152 +1763405100,606.32,607.6,603.62,603.81,229204 +1763406000,603.8,604.23,602.74,603.46,240589 +1763406900,603.5,603.56,602.14,603.16,143653 +1763407800,603.13,603.55,601,601.97,190220 +1763408700,601.97,602.06,600.41,600.45,189520 +1763409600,600.42,601.44,599.88,600.35,271209 +1763410500,600.38,601.79,600.16,601.17,196314 +1763411400,601.24,601.83,600.58,601.43,219229 +1763412300,601.42,603.73,601.375,603.65,755094 +1763476200,599.62,602.3,597.84,598.05,772407 +1763477100,598.03,600.07,594.8,594.89,614284 +1763478000,594.78,595.98,592.59,594.97,457559 +1763478900,594.9,596.92,592.73,595.36,309412 +1763479800,595.37,596.47,593.1,594.25,284585 +1763480700,594.19,594.97,592.8,593.3,178718 +1763481600,593.24,595.92,591.34,595.05,354152 +1763482500,595,598.3,592.79,597.85,260893 +1763483400,597.86,599,597.41,598.51,223439 +1763484300,598.59,599.5,597.15,598.05,218507 +1763485200,597.95,598.92,596.47,596.55,213188 +1763486100,596.61,597.56,594.98,595.17,216314 +1763487000,595.1,599.94,594.1,599.67,240034 +1763487900,599.63,601.11,598.24,600.38,267512 +1763488800,600.44,601.35,600,600.52,157514 +1763489700,600.57,601.01,599.67,599.8,136756 +1763490600,599.85,601.57,599.48,600.38,144669 +1763491500,600.33,601.63,598.94,599.36,145954 +1763492400,599.46,600.92,599.21,600.53,163603 +1763493300,600.54,600.79,598.96,599.32,122466 +1763494200,599.4,601.77,598.8,600,161443 +1763495100,600.04,601.6,599.33,600.95,135914 +1763496000,600.97,601.44,599.12,599.62,126414 +1763496900,599.57,600.24,597.84,598.98,135181 +1763497800,598.99,599.35,598.01,598.09,184218 +1763498700,598.1,598.84,596.19,596.31,964321 +1763562600,597.07,600.6,596.15,600.27,588077 +1763563500,600.25,604.08,599.81,603.89,447938 +1763564400,603.89,605.31,603.61,605.06,566863 +1763565300,605.08,606.16,604.8,605.33,527969 +1763566200,605.36,605.72,603.8,604.33,299734 +1763567100,604.26,604.26,600.4,600.91,302271 +1763568000,600.88,601.3,599.05,599.61,285874 +1763568900,599.58,600.6,598.27,599.36,316874 +1763569800,599.41,599.81,598.04,598.78,156293 +1763570700,598.77,599.69,597.99,599.69,159213 +1763571600,599.53,599.72,596.82,597.08,196114 +1763572500,597.16,597.96,596.35,597.56,199007 +1763573400,597.53,597.83,594.59,597.17,298735 +1763574300,597.13,598.19,595.98,597.68,173508 +1763575200,597.57,598.9,597.06,598.4,156813 +1763576100,598.5,598.64,596.68,596.78,149831 +1763577000,596.75,599.63,596.5,597.68,188595 +1763577900,597.61,599.34,596.83,598.96,128806 +1763578800,598.97,599.22,597.57,598.49,190542 +1763579700,598.46,598.72,596.26,596.63,107017 +1763580600,596.64,597.2,596.1,596.69,93553 +1763581500,596.67,599.21,596.32,598.21,147523 +1763582400,598.13,599.42,597.88,599.3,106708 +1763583300,599.37,601.76,599.37,600.94,197669 +1763584200,600.89,602.32,600.33,600.84,220643 +1763585100,600.83,600.87,598.9,599.78,415574 +1763649000,611.62,612.355,610.03,611.63,814196 +1763649900,611.63,613.56,610.65,613.12,302564 +1763650800,613.19,613.8,610.42,611.02,364038 +1763651700,610.95,613.02,610.34,612.78,251289 +1763652600,612.79,614.02,612.35,613.72,532253 +1763653500,613.78,613.79,610.35,610.48,247078 +1763654400,610.49,610.53,606.71,606.79,345865 +1763655300,606.82,606.86,603.84,604.28,693012 +1763656200,604.32,604.8,600.03,600.31,562135 +1763657100,600.31,601.8,594.76,595.76,859111 +1763658000,595.73,597.89,592.72,594.16,871711 +1763658900,594.13,594.27,590.93,593.23,720039 +1763659800,593.18,594.49,589.83,591.02,711997 +1763660700,590.95,592.72,589.83,591.92,697495 +1763661600,591.92,596.74,591.25,596.74,656589 +1763662500,596.77,596.89,593.62,594.52,393912 +1763663400,594.45,595.01,590.5,590.65,269602 +1763664300,590.65,590.79,588.1,589.18,372464 +1763665200,589.14,589.59,587.35,588.98,367752 +1763666100,588.93,591.36,588.28,590.79,305299 +1763667000,590.75,590.75,588.7,590.27,253777 +1763667900,590.24,592.09,588.81,591.97,221661 +1763668800,591.95,591.95,588.87,589.59,288330 +1763669700,589.54,590.79,588.22,589.43,173673 +1763670600,589.43,589.88,585.83,586.23,301967 +1763671500,586.23,586.9,584.75,585.66,671071 +1763735400,587.49,589.35,586.27,587.12,1220421 +1763736300,587.15,589.77,585.02,586.79,786022 +1763737200,587.09,588.1,584.36,585.08,853637 +1763738100,585.02,587.51,583.17,583.62,821060 +1763739000,583.61,584.63,580.75,583.29,770435 +1763739900,583.35,585.045,582.53,583.05,407319 +1763740800,583.05,584.65,580.99,584.04,327158 +1763741700,583.97,586.84,582.32,586.8,312689 +1763742600,586.79,588.28,585.94,587.92,296896 +1763743500,587.87,591.61,587.02,591.59,413640 +1763744400,591.58,592.04,590.13,591.22,268173 +1763745300,591.25,592.02,589.96,591.14,250556 +1763746200,591.29,592.61,590.82,592.04,201314 +1763747100,592.02,592.38,590.6,591.04,166268 +1763748000,591.04,591.26,588.13,588.2,204562 +1763748900,588.19,589.24,587.46,588.97,196050 +1763749800,588.93,591.98,588.56,591.83,232370 +1763750700,591.89,596.03,591.43,594.06,483660 +1763751600,594.09,596.24,593.92,595.41,263011 +1763752500,595.4,596.98,595.04,596.58,231650 +1763753400,596.58,596.9,594.54,594.81,389689 +1763754300,594.84,595.2,592.87,593.64,321283 +1763755200,593.61,594.56,593.23,594.1,187169 +1763756100,594.07,594.5,591.96,591.96,199154 +1763757000,591.86,593.49,591.09,591.95,334362 +1763757900,591.95,593.18,589.44,590.15,880373 +1763994600,595.28,600.06,595.16,597.73,778319 +1763995500,597.65,599.28,596.65,599.17,429390 +1763996400,599.16,601.26,598.7,600.38,458064 +1763997300,600.42,600.83,599.13,600.49,274522 +1763998200,600.53,602.14,599.83,601.92,327163 +1763999100,601.95,602.37,601.05,601.5,188717 +1764000000,601.49,603.71,601.49,603.57,285733 +1764000900,603.6,603.95,603.13,603.54,237450 +1764001800,603.46,603.92,602.95,603.74,182226 +1764002700,603.73,604.15,602.8,603.1,149039 +1764003600,603.1,603.56,602.68,602.97,182536 +1764004500,602.96,604.21,602.85,604.02,119170 +1764005400,604.01,605.24,603.97,604.9,219396 +1764006300,604.91,605.37,604.72,604.9,154432 +1764007200,604.92,605.7,604.92,605.52,174421 +1764008100,605.5,605.61,605.03,605.17,167575 +1764009000,605.17,605.35,604.74,605.18,166358 +1764009900,605.15,605.4,604.92,605.04,102569 +1764010800,605,605.89,604.98,605.64,105909 +1764011700,605.65,605.77,605.12,605.2,123888 +1764012600,605.21,605.33,604.47,604.77,173046 +1764013500,604.79,605.07,604.24,604.73,152788 +1764014400,604.73,605.67,604.72,605.37,209890 +1764015300,605.37,605.9,605.02,605.29,188692 +1764016200,605.27,605.91,605.07,605.82,286527 +1764017100,605.82,606.68,605.12,605.34,1102873 +1764081000,603.51,604.06,600.17,600.4,554149 +1764081900,600.38,602.76,597.34,602.51,682804 +1764082800,602.63,602.69,598.6,600.73,485850 +1764083700,600.72,601.77,599.74,601.67,350396 +1764084600,601.66,603.21,601.23,603.21,227082 +1764085500,603.21,603.9,601.2,602.57,227406 +1764086400,602.54,602.68,601.5,601.7,168494 +1764087300,601.68,604.11,601.49,603.42,176201 +1764088200,603.4,604.25,603.21,603.84,113112 +1764089100,603.9,604.84,603.1,604.501,124177 +1764090000,604.51,605.79,604.4,605.78,211086 +1764090900,605.79,607.35,605.38,606.75,227289 +1764091800,606.77,608.41,606.7,607.74,204177 +1764092700,607.74,608.06,606.4,606.62,113002 +1764093600,606.64,607.37,606.55,606.98,110818 +1764094500,606.94,607.51,606.67,607.51,134893 +1764095400,607.53,607.65,607,607.24,65320 +1764096300,607.34,608.17,607.34,607.54,87052 +1764097200,607.48,607.77,607.06,607.18,82584 +1764098100,607.2,607.26,605.89,606.53,121045 +1764099000,606.56,606.67,605.46,606.16,128782 +1764099900,606.13,607.45,605.84,607.3,118658 +1764100800,607.33,608.06,607.28,607.69,105978 +1764101700,607.71,608.24,607.6,608.12,147299 +1764102600,608.17,609.05,608.11,608.85,234535 +1764103500,608.88,610.26,608.68,608.88,495657 +1764167400,612.49,613.66,611.73,612.75,573159 +1764168300,612.805,613.89,610.9,611.17,386963 +1764169200,611.15,612.5,610.4,611.43,286977 +1764170100,611.34,612.19,610.58,611.73,182332 +1764171000,611.81,613.2,611.79,612.56,122265 +1764171900,612.59,613.68,611.8,613.61,128027 +1764172800,613.62,614.53,613.51,614.2,196297 +1764173700,614.22,615.31,614.17,614.94,240091 +1764174600,614.94,616.19,614.59,615.93,291917 +1764175500,615.93,615.99,615.21,615.68,150133 +1764176400,615.71,615.83,614.74,614.99,191376 +1764177300,614.99,615.5,614.7,615.32,96305 +1764178200,615.33,616.04,615.26,615.97,79463 +1764179100,615.98,616.06,615.18,615.34,78259 +1764180000,615.32,615.75,613.95,615.09,190096 +1764180900,615.16,615.82,614.49,615.515,103651 +1764181800,615.53,615.55,614.18,614.18,109405 +1764182700,614.15,615.11,614.06,614.77,89030 +1764183600,614.74,615.3,614.32,615.07,107185 +1764184500,615.065,615.52,614.94,615.47,109160 +1764185400,615.48,615.71,614.68,614.88,153144 +1764186300,614.89,615.23,614.59,615.14,101395 +1764187200,615.19,615.73,614.85,615.7,122425 +1764188100,615.73,615.85,615.49,615.5,146260 +1764189000,615.5,615.63,615.08,615.3,205602 +1764189900,615.29,615.47,614.27,614.3,748033 +1764340200,616.11,617.56,615.42,616.04,243374 +1764341100,615.99,617.05,615.67,616.31,125288 +1764342000,616.3,616.8,615.93,616.62,69748 +1764342900,616.63,617.12,616.06,616.31,125140 +1764343800,616.33,616.92,616.09,616.82,182405 +1764344700,616.8,617.57,616.55,617.3,121716 +1764345600,617.3,617.93,617.04,617.76,123575 +1764346500,617.75,617.94,616.3,616.79,143880 +1764347400,616.76,617.51,616.42,617.19,111683 +1764348300,617.18,617.83,617.06,617.7,138756 +1764349200,617.68,618,617.17,617.77,182076 +1764350100,617.77,617.88,617.37,617.54,108231 +1764351000,617.48,617.63,616.92,616.93,157602 +1764351900,616.93,619.24,616.9,619.15,526429 +1764599400,613.62,615.18,612.52,613.42,369095 +1764600300,613.47,616.63,613.2,616.28,253470 +1764601200,616.27,616.84,615.5,616,209185 +1764602100,616.02,616.5,614.93,615.31,161951 +1764603000,615.25,616.14,613.95,615.53,166380 +1764603900,615.61,617.59,615.22,617.43,155007 +1764604800,617.43,617.56,615.78,615.92,120340 +1764605700,615.91,616.87,615.28,616.73,94719 +1764606600,616.68,617.96,616.66,617.69,99020 +1764607500,617.78,618.36,617.62,617.96,92832 +1764608400,618.04,618.75,617.95,618.17,100625 +1764609300,618.17,618.59,617.49,618.4,92703 +1764610200,618.39,619.11,618.15,619.11,110856 +1764611100,619.1,619.45,618.34,618.36,103308 +1764612000,618.36,619.16,618.29,618.98,81608 +1764612900,618.9,619.07,618.445,618.64,54108 +1764613800,618.68,618.99,618.61,618.85,93048 +1764614700,618.84,619.36,618.68,619.21,152443 +1764615600,619.2,619.23,617.92,618.31,149195 +1764616500,618.319,618.32,616.93,617.02,122324 +1764617400,617.04,617.5,616.08,616.7,226440 +1764618300,616.68,617.02,616.37,616.52,75230 +1764619200,616.44,617.47,616.36,617.39,95402 +1764620100,617.38,617.43,616.77,617.15,79663 +1764621000,617.19,617.63,616.82,617.58,174638 +1764621900,617.55,617.65,616.3,617.2,614804 +1764685800,619.46,622.35,618.97,621.89,350515 +1764686700,622.01,622.28,621.15,622.02,179846 +1764687600,622.02,623.33,621.97,622.86,236474 +1764688500,622.871,623.15,621.25,621.4,156360 +1764689400,621.34,622.72,620.4,622.59,237077 +1764690300,622.61,623.75,622.44,623.18,158444 +1764691200,623.23,623.57,620.22,620.61,268208 +1764692100,620.55,620.94,618.27,618.68,303606 +1764693000,618.65,620.23,617.59,619.389,263266 +1764693900,619.37,620.47,619.14,619.87,102035 +1764694800,619.865,620.96,619.75,620.88,75742 +1764695700,620.91,622.4,620.8,622.19,109296 +1764696600,622.24,622.61,621.73,622.01,67648 +1764697500,622.01,622.25,619.8,619.81,103161 +1764698400,619.65,621.54,619.58,620.825,109475 +1764699300,620.905,621.72,620.65,621.2,70873 +1764700200,621.15,621.49,620.38,621.07,53913 +1764701100,621.04,621.751,620.69,621.52,77929 +1764702000,621.5,622.3,621.23,622.195,97366 +1764702900,622.18,622.32,621.2,621.71,101768 +1764703800,621.63,622.33,621.57,621.77,97053 +1764704700,621.8,623.11,621.66,622.85,134745 +1764705600,622.88,623.01,622.43,622.78,110774 +1764706500,622.79,623.005,622.58,622.88,94378 +1764707400,622.89,623.22,622.23,622.58,192800 +1764708300,622.58,622.95,621.85,622.04,519974 +1764772200,619.62,620.65,618.57,619.14,518177 +1764773100,619.11,619.83,618.05,619.65,249351 +1764774000,619.67,621.52,619.49,620.05,214108 +1764774900,620.1,621.24,619.74,620.45,152230 +1764775800,620.28,622.21,619.75,622.05,416246 +1764776700,622.05,622.28,620.98,621.24,144047 +1764777600,621.25,622.13,620.27,620.75,96359 +1764778500,620.83,621.81,620.56,621.34,84712 +1764779400,621.36,622.65,621.2,622.44,135367 +1764780300,622.53,622.54,620.47,621.19,117681 +1764781200,621.2,622.18,621.08,622.08,110456 +1764782100,622.12,622.92,621.81,622.63,140441 +1764783000,622.61,622.8,622.12,622.59,77434 +1764783900,622.63,623.03,622.33,622.77,79988 +1764784800,622.76,623.08,622.6,622.96,65609 +1764785700,622.96,623.01,622.37,622.81,92463 +1764786600,622.82,623.45,622.82,623.43,146147 +1764787500,623.47,623.47,622.72,622.88,117591 +1764788400,622.82,623.41,622.79,623.37,140028 +1764789300,623.37,623.53,623.11,623.35,81344 +1764790200,623.35,623.6,623.16,623.58,151435 +1764791100,623.57,623.905,623.38,623.84,112577 +1764792000,623.85,624.13,623.61,624.07,133604 +1764792900,624.06,624.22,623.82,624.16,151857 +1764793800,624.15,624.15,623.79,624.03,124365 +1764794700,624.02,624.16,623.13,623.53,618533 +1764858600,624.93,624.93,621.05,621.99,758881 +1764859500,622,622.44,620.8,621.19,266506 +1764860400,621.18,622.05,620.92,621.45,218147 +1764861300,621.37,622.17,620.32,622.02,290094 +1764862200,622.02,623.17,621.76,622.96,158393 +1764863100,622.97,623.1,621.44,621.5,162711 +1764864000,621.49,621.83,619.96,621.05,284126 +1764864900,621,622.17,620.76,621.87,111176 +1764865800,621.81,622.23,621.4,621.47,124568 +1764866700,621.6,623.43,621.53,623.25,168906 +1764867600,623.24,623.47,622.23,623,150145 +1764868500,623.03,623.07,622.2,622.26,103979 +1764869400,622.27,622.83,621.91,622.56,100756 +1764870300,622.57,622.77,622.23,622.67,72066 +1764871200,622.66,622.74,621.63,622.32,113709 +1764872100,622.33,622.87,622.2,622.78,74640 +1764873000,622.76,623.015,622.13,622.23,94825 +1764873900,622.3,622.51,622.075,622.34,67968 +1764874800,622.33,622.52,621.84,622.06,124286 +1764875700,622.02,622.03,619.55,620.54,281907 +1764876600,620.6,622.49,620.42,622.03,151123 +1764877500,622.05,622.41,621.77,621.97,122804 +1764878400,621.92,622.07,621.06,621.91,139187 +1764879300,621.92,621.92,621.31,621.33,118304 +1764880200,621.31,621.79,621.27,621.5,128880 +1764881100,621.48,623,621.34,622.88,427988 +1764945000,624.36,626.71,624.24,625.02,490904 +1764945900,625.11,627.37,625.07,627.05,321029 +1764946800,627.09,628.76,626.51,628.69,336371 +1764947700,628.7,628.92,627.95,628.2,248415 +1764948600,628.15,628.76,627.52,627.79,236156 +1764949500,627.75,628.07,625.29,625.93,329428 +1764950400,625.94,626.51,625.06,625.07,150226 +1764951300,625.05,625.88,624.5,624.84,228464 +1764952200,624.78,624.989,623.73,624.67,160187 +1764953100,624.66,626.36,624.4,625.58,161235 +1764954000,625.58,625.8,624.71,624.8,144164 +1764954900,624.8,625.14,624.63,624.76,74038 +1764955800,624.83,624.88,624.03,624.75,148015 +1764956700,624.76,625.85,624.58,625.6,164301 +1764957600,625.59,625.82,625.33,625.47,87813 +1764958500,625.53,626.02,624.88,625.96,132471 +1764959400,625.95,626.29,625.45,625.75,148498 +1764960300,625.76,625.84,625.39,625.53,81166 +1764961200,625.55,625.87,625.23,625.81,128877 +1764962100,625.83,625.88,625.06,625.42,173700 +1764963000,625.44,625.58,625.03,625.18,117407 +1764963900,625.17,625.93,624.96,625.78,139503 +1764964800,625.77,625.85,625.18,625.48,115245 +1764965700,625.47,625.84,625.24,625.5,115568 +1764966600,625.48,625.55,625.06,625.41,169336 +1764967500,625.4,625.83,624.33,625.54,657453 +1765204200,627.21,628.83,626.71,627.51,476046 +1765205100,627.53,627.56,625.5,626,205693 +1765206000,626.05,626.83,625.7,625.93,122801 +1765206900,625.91,626.12,623.94,624.99,267811 +1765207800,624.98,625.55,624.58,624.66,118779 +1765208700,624.66,625.02,623.74,624.06,117473 +1765209600,624.02,624.13,623.22,623.45,163733 +1765210500,623.44,624.26,623.2,624.04,215151 +1765211400,624.05,624.23,623.435,623.83,129911 +1765212300,623.84,623.89,623.3,623.51,126652 +1765213200,623.48,623.67,622.59,623.11,138153 +1765214100,623.12,623.46,622.38,622.95,100742 +1765215000,622.97,623.52,622.89,623.11,76333 +1765215900,623.1,624.73,622.85,624.49,256721 +1765216800,624.49,624.87,623.93,624.4,246537 +1765217700,624.4,624.68,623.23,623.3,185002 +1765218600,623.21,623.53,622.6,623.18,121572 +1765219500,623.2,623.37,621.69,622.33,155703 +1765220400,622.29,622.47,621.77,622.03,110899 +1765221300,622.05,622.76,622.05,622.5,152578 +1765222200,622.45,623,622.38,622.66,103112 +1765223100,622.67,623.06,622.2,622.34,197885 +1765224000,622.35,622.58,622.1,622.58,140611 +1765224900,622.6,622.93,622.38,622.88,138976 +1765225800,622.9,622.92,622.28,622.83,231506 +1765226700,622.84,624.27,622.59,624.23,626985 +1765290600,623.01,623.87,621,622.85,373614 +1765291500,622.92,623.44,622.51,623.33,153574 +1765292400,623.3,624.28,623,623.51,159480 +1765293300,623.48,624.12,623.2,624,108402 +1765294200,623.99,624.55,623.55,624.54,101417 +1765295100,624.55,624.66,623.48,624.66,166068 +1765296000,624.63,625.1,624.54,624.83,151466 +1765296900,624.82,625.25,624.74,624.78,154259 +1765297800,624.79,625.35,624.28,624.42,220241 +1765298700,624.39,625.385,624.39,625.24,215091 +1765299600,625.23,625.81,625.04,625.51,157708 +1765300500,625.52,625.53,624.79,625.21,116816 +1765301400,625.22,625.42,624.87,625.11,139964 +1765302300,625.1,625.46,624.78,625.45,153232 +1765303200,625.45,625.7,625.12,625.44,92399 +1765304100,625.44,625.78,625.41,625.64,95201 +1765305000,625.64,625.73,625.09,625.11,129455 +1765305900,625.12,625.87,624.82,625.55,222349 +1765306800,625.55,625.6,624.98,625.13,176545 +1765307700,625.13,625.44,625.06,625.28,93040 +1765308600,625.28,625.43,624.63,624.83,126431 +1765309500,624.8,625.22,624.74,625.09,107009 +1765310400,625.09,625.35,624.92,625.04,105914 +1765311300,625.06,625.26,624.89,624.99,102910 +1765312200,624.96,625.2,624.77,625.19,138348 +1765313100,625.19,625.55,624.72,625.11,510316 +1765377000,623.83,624.19,621.92,623.72,270482 +1765377900,623.76,624.45,622.41,623.47,123062 +1765378800,623.39,623.94,622.84,623.32,101818 +1765379700,623.28,624.07,623.17,623.56,96273 +1765380600,623.55,623.7,621.86,622.379,156155 +1765381500,622.35,623.33,621.52,621.91,120555 +1765382400,621.94,622.95,620.99,622.95,171952 +1765383300,622.96,623.93,622.83,623.84,136449 +1765384200,623.82,623.98,623.2,623.32,75842 +1765385100,623.315,624.08,622.95,623.95,164044 +1765386000,623.88,624.04,623.27,623.51,51916 +1765386900,623.46,623.67,623.09,623.29,66316 +1765387800,623.25,623.9,623.14,623.46,48173 +1765388700,623.45,624.67,623.45,624.26,103498 +1765389600,624.25,624.32,623.74,623.91,46032 +1765390500,623.919,623.99,622.62,622.88,85125 +1765391400,622.85,623.455,622.59,622.93,102898 +1765392300,622.92,623.47,622.7,623.13,78177 +1765393200,623.105,626.11,622.89,624.97,440825 +1765394100,624.96,625.99,623.4,624.34,239196 +1765395000,624.4,627.05,623,624.32,619988 +1765395900,624.31,628.36,624.18,628.13,626078 +1765396800,628.13,629.04,627.24,628.95,302968 +1765397700,628.95,629.18,628.21,628.42,217409 +1765398600,628.425,629.06,628.25,628.49,206220 +1765399500,628.485,630.2,627.36,627.6,662763 +1765463400,623.84,623.97,621.75,622.47,515482 +1765464300,622.38,622.54,617.98,618.22,460995 +1765465200,618.29,622.01,617.73,621.8,538833 +1765466100,621.76,623.5,621.2,622.77,307575 +1765467000,622.76,623.05,620.93,621.39,248092 +1765467900,621.36,621.89,619.31,621.13,365270 +1765468800,621.14,621.83,620.17,620.68,227535 +1765469700,620.64,620.91,619.32,619.57,178105 +1765470600,619.52,622.28,619.5,621.92,114867 +1765471500,621.93,622.52,619.6,620.42,231676 +1765472400,620.42,622.36,620.29,622.07,153091 +1765473300,622.03,623.65,621.91,622.895,125035 +1765474200,622.89,623.94,622.89,623.74,90287 +1765475100,623.75,623.91,622.32,622.659,115685 +1765476000,622.59,623.84,622.44,623.62,79806 +1765476900,623.65,623.86,623.01,623.36,98700 +1765477800,623.32,624.81,623.08,624.7,132474 +1765478700,624.715,624.88,623.55,623.72,110460 +1765479600,623.73,624.51,623.7,624.49,53794 +1765480500,624.48,625.26,624.46,625.15,93059 +1765481400,625.18,625.6,625.09,625.54,113772 +1765482300,625.55,625.79,624.96,624.98,135364 +1765483200,624.98,625.42,624.9,625.02,149014 +1765484100,625.01,625.27,624.63,624.7,137776 +1765485000,624.7,624.79,624.27,624.69,140255 +1765485900,624.65,625.72,624.45,625.61,535827 +1765549800,622.08,623.535,621.3,621.96,505452 +1765550700,621.92,622.3,620.62,622.045,467739 +1765551600,621.97,622.05,618.46,619.15,345061 +1765552500,619.11,619.49,616.16,616.29,347364 +1765553400,616.26,617.8,615.68,617.771,322540 +1765554300,617.79,618.25,613.74,614.38,472764 +1765555200,614.28,615.22,612.2,613.2,534814 +1765556100,613.19,614.04,611.75,613.94,497196 +1765557000,613.94,613.94,611.36,613.01,425549 +1765557900,612.97,613.06,611.82,612.76,297585 +1765558800,612.74,614.83,612.45,614.58,286760 +1765559700,614.54,615.77,613.77,613.9,296826 +1765560600,613.89,615.48,613.19,615.09,238964 +1765561500,615.07,616.02,615.03,615.22,191376 +1765562400,615.25,617.21,614.89,616.56,288924 +1765563300,616.56,617.47,615.97,616.73,222041 +1765564200,616.73,616.84,615.67,615.91,153553 +1765565100,615.93,616.39,615.15,615.23,148303 +1765566000,615.27,615.4,614.18,614.27,145946 +1765566900,614.27,614.66,613.69,613.96,161846 +1765567800,613.98,614.92,613.94,614.33,165323 +1765568700,614.36,614.63,613.97,614.4,135515 +1765569600,614.45,614.86,613.91,613.94,159376 +1765570500,613.92,614.33,613.45,613.58,179878 +1765571400,613.58,613.71,612.03,612.9,316881 +1765572300,612.89,613.88,612.62,613.57,779324 +1765809000,618.4,618.42,615.4,615.44,449632 +1765809900,615.43,615.97,613.65,613.94,317701 +1765810800,613.9,614.17,612.38,612.74,349447 +1765811700,612.63,612.75,609.33,610.16,313055 +1765812600,610.18,612.77,609.83,612.75,210912 +1765813500,612.76,613.22,611.38,612.16,190340 +1765814400,612.2,613.2,611.43,612.25,134733 +1765815300,612.23,614.905,612.2,614.63,214483 +1765816200,614.64,614.78,611.66,611.82,209679 +1765817100,611.83,613.16,611.38,612.42,111339 +1765818000,612.33,612.75,612,612.23,69417 +1765818900,612.2,612.45,611.6,612.03,76850 +1765819800,612.09,612.98,611.47,612.59,71036 +1765820700,612.62,612.81,610.51,611.71,93339 +1765821600,611.62,612.28,610.94,612.15,69140 +1765822500,612.11,612.42,610.53,610.86,68351 +1765823400,610.86,611.42,610.43,611.25,92463 +1765824300,611.29,612.55,611.21,612.18,108916 +1765825200,612.13,612.86,611.87,611.92,90588 +1765826100,611.86,612.295,611.46,611.73,69836 +1765827000,611.79,611.97,611.13,611.28,93117 +1765827900,611.26,612.21,611.03,612.1,92198 +1765828800,612.08,612.23,611.13,611.76,130401 +1765829700,611.78,612.09,611.02,611.34,79983 +1765830600,611.37,611.5,610.7,610.88,125486 +1765831500,610.89,611.41,610.41,610.46,480543 +1765895400,608.26,611.05,607.74,609.09,464206 +1765896300,609.09,612.25,607.58,612.14,311574 +1765897200,612.25,612.49,610.01,610.47,260728 +1765898100,610.48,610.69,606.97,608.54,317204 +1765899000,608.47,609.64,607.36,608.81,238983 +1765899900,608.83,610.84,608.24,610.44,175476 +1765900800,610.45,610.94,608.68,608.98,186840 +1765901700,608.92,609.08,607.84,608.34,216843 +1765902600,608.3,609.25,607.88,608.87,172039 +1765903500,608.88,610.84,608.74,610.73,159072 +1765904400,610.78,611.15,609.42,610.84,196549 +1765905300,610.86,611.2,608.91,609.27,133425 +1765906200,609.21,610.4,608.35,608.67,143421 +1765907100,608.7,609.17,607.37,607.55,172861 +1765908000,607.53,608.19,606.92,608.14,269354 +1765908900,608.119,608.36,607.33,607.64,113798 +1765909800,607.64,610.42,607.58,610.31,191220 +1765910700,610.38,611.13,610.15,610.29,212153 +1765911600,610.28,610.33,608.4,608.501,166308 +1765912500,608.5,609.57,608.19,609.541,194500 +1765913400,609.52,610.64,609.34,610.39,131092 +1765914300,610.4,611.21,609.96,610.46,144261 +1765915200,610.45,611.68,610.26,610.86,148054 +1765916100,610.851,611.86,610.76,611.82,158065 +1765917000,611.77,613.37,611.77,612.94,244718 +1765917900,612.92,613.51,611.81,611.815,580350 +1765981800,613.06,613.64,610.07,610.6,523262 +1765982700,610.62,611.41,608.89,611.04,495654 +1765983600,611.05,611.27,609.75,610.65,227950 +1765984500,610.57,611.36,609.72,610.69,149047 +1765985400,610.68,610.99,606.11,606.58,274744 +1765986300,606.49,606.92,603.95,604.54,560077 +1765987200,604.47,606.03,603.68,603.72,390763 +1765988100,603.68,605.48,603.28,604.78,235800 +1765989000,604.71,604.71,603.1,604.09,253915 +1765989900,604.06,604.54,602.78,603.99,201279 +1765990800,603.97,604.39,602.72,603.13,178218 +1765991700,603.12,604.99,602.81,604.15,227638 +1765992600,604.14,605.15,603.23,603.33,148031 +1765993500,603.36,604.11,602.75,603.67,137288 +1765994400,603.68,605.01,603.35,603.4,145110 +1765995300,603.39,603.79,602.95,603.4,251007 +1765996200,603.42,603.56,601.68,602.33,244226 +1765997100,602.3,602.63,601.58,602.14,266039 +1765998000,602.14,602.42,601.57,602.05,204863 +1765998900,602.04,602.38,601.61,601.75,261910 +1765999800,601.75,602.34,601.3,602.18,350309 +1766000700,602.17,602.82,601.92,602.59,251669 +1766001600,602.58,602.77,601.77,602.05,214079 +1766002500,602.01,602.59,601.7,602.05,182655 +1766003400,602.05,602.45,601.53,602.33,264369 +1766004300,602.34,602.38,600.29,600.34,1087071 +1766068200,609.75,610.94,607.2,607.77,716401 +1766069100,607.85,609.97,606.92,609.71,373737 +1766070000,609.7,610.22,607.25,607.75,288448 +1766070900,607.77,611.14,607.26,610.83,274791 +1766071800,610.82,612.81,610.46,612.12,337020 +1766072700,612.15,612.28,611.6,611.8,223514 +1766073600,611.81,612.93,611.44,612.08,174624 +1766074500,612.1,612.74,611.32,611.54,169103 +1766075400,611.58,612.77,611.5,612.52,133983 +1766076300,612.49,612.92,612.14,612.32,178442 +1766077200,612.3,612.3,608.22,608.64,282626 +1766078100,608.5,609.01,607.52,608.6,232180 +1766079000,608.58,611.25,608.27,611.25,188017 +1766079900,611.27,611.74,610.3,611.511,197971 +1766080800,611.57,611.9,610.68,611.38,120226 +1766081700,611.36,612.05,611.36,611.73,86092 +1766082600,611.83,612.7,611.83,611.97,120193 +1766083500,611.97,612.05,611.07,611.21,116408 +1766084400,611.19,611.19,609.21,610.2,136476 +1766085300,610.17,610.17,609.26,609.77,105004 +1766086200,609.74,609.89,608.75,608.84,96167 +1766087100,608.83,609.83,607.75,608.12,202845 +1766088000,608.15,610.06,607.72,610.01,150762 +1766088900,609.97,610.62,609.47,610.43,139051 +1766089800,610.43,611.04,610.19,610.96,148358 +1766090700,610.95,611.27,609.13,609.14,695368 +1766154600,611.95,616.36,611.89,616.36,699879 +1766155500,616.4,616.96,615.8,616.67,401828 +1766156400,616.72,617.62,615.9,616.05,187593 +1766157300,616.11,616.54,614.39,615.41,203608 +1766158200,615.39,616.49,614.74,615.35,149184 +1766159100,615.34,615.47,614.48,614.79,107762 +1766160000,614.76,616.65,614.24,615.87,133527 +1766160900,615.87,616.275,615.62,616.2,63281 +1766161800,616.21,616.73,615.95,615.95,86031 +1766162700,616,616.13,615.09,615.35,109434 +1766163600,615.36,616.44,615.28,616.4,84663 +1766164500,616.41,617.09,616.39,616.96,260029 +1766165400,616.965,617.1,616.58,616.77,125938 +1766166300,616.83,617.5,616.7,617.035,143418 +1766167200,617.03,617.38,616.87,617.17,106610 +1766168100,617.18,617.31,616.83,616.99,55204 +1766169000,617,617.08,616.28,616.55,67924 +1766169900,616.51,616.77,616.31,616.48,98855 +1766170800,616.46,617.06,616.46,616.92,74094 +1766171700,616.93,617.24,616.77,617.11,60270 +1766172600,617.11,617.3,616.97,617.2,67571 +1766173500,617.21,617.39,616.88,616.905,90320 +1766174400,616.89,617.21,616.88,617.045,122095 +1766175300,617.05,617.35,616.92,617.24,116719 +1766176200,617.22,617.3,616.44,616.72,182029 +1766177100,616.73,617.48,616.42,617.26,611049 +1766413800,621.36,621.64,618.76,619.27,540640 +1766414700,619.23,620.83,619.1,620.58,236972 +1766415600,620.58,620.73,618.9,618.9,168010 +1766416500,618.92,619.82,618.85,619.18,117502 +1766417400,619.18,619.38,617.77,618.91,214648 +1766418300,618.91,619.29,618.51,618.87,91501 +1766419200,618.86,619.61,618.82,619.6,486757 +1766420100,619.6,619.94,619.51,619.74,238191 +1766421000,619.73,619.73,619.22,619.22,255068 +1766421900,619.22,619.8,619.21,619.8,120003 +1766422800,619.82,619.9,619.35,619.44,224346 +1766423700,619.435,619.705,619.35,619.43,262559 +1766424600,619.43,619.53,619.2,619.31,207124 +1766425500,619.3,620.08,619.14,619.93,214018 +1766426400,619.93,619.96,619.22,619.23,228639 +1766427300,619.23,619.28,618.82,619.19,296732 +1766428200,619.17,619.44,619.04,619.36,180814 +1766429100,619.35,619.42,618.94,619.18,171191 +1766430000,619.18,619.24,618.86,619.01,136361 +1766430900,619.01,619.435,618.92,619.4,169560 +1766431800,619.4,619.71,619.35,619.365,199850 +1766432700,619.39,619.5,619.15,619.19,123065 +1766433600,619.19,619.27,618.99,618.99,220289 +1766434500,618.98,619.27,618.93,619.13,206899 +1766435400,619.12,619.39,619.08,619.24,246102 +1766436300,619.25,619.49,618.96,619.17,542206 +1766500200,618.2,620.41,618.05,620.23,595158 +1766501100,620.21,620.71,618.89,619.32,262565 +1766502000,619.28,619.35,617.78,618.3,201594 +1766502900,618.3,619.23,618.29,618.9,161851 +1766503800,618.89,619.92,618.87,619.8,167505 +1766504700,619.8,620.48,619.59,620.23,335348 +1766505600,620.25,620.67,620.13,620.29,267159 +1766506500,620.3,620.75,620.21,620.51,150573 +1766507400,620.53,620.76,620.23,620.72,133316 +1766508300,620.72,621.31,620.71,621.23,278263 +1766509200,621.23,621.33,620.96,621.15,179841 +1766510100,621.14,621.27,621.01,621.075,143880 +1766511000,621.07,621.22,620.8,620.95,158717 +1766511900,620.94,621.025,620.7,620.78,136406 +1766512800,620.79,621.17,620.73,621.14,149102 +1766513700,621.15,621.4,621.05,621.17,157648 +1766514600,621.18,621.38,621.11,621.345,110964 +1766515500,621.35,621.36,621.155,621.25,92034 +1766516400,621.25,621.61,621.22,621.54,156183 +1766517300,621.54,621.67,621.5,621.56,161248 +1766518200,621.55,621.59,621.45,621.52,119452 +1766519100,621.53,621.875,621.51,621.8,165904 +1766520000,621.8,622.01,621.795,621.85,158452 +1766520900,621.86,622.01,621.76,621.85,168709 +1766521800,621.84,621.99,621.77,621.82,185357 +1766522700,621.815,622.4,621.77,622.22,750847 +1766586600,621.99,622.78,621.71,622.01,293542 +1766587500,622.01,622.37,621.79,622.33,103368 +1766588400,622.33,622.88,622.22,622.76,169101 +1766589300,622.78,623.075,622.19,622.47,198215 +1766590200,622.48,622.73,622.32,622.64,98229 +1766591100,622.665,622.87,622.57,622.79,115174 +1766592000,622.805,623.33,622.78,623.305,206791 +1766592900,623.29,623.42,623.03,623.36,145238 +1766593800,623.37,624.07,623.29,623.98,250809 +1766594700,624,624.08,623.8,623.91,124531 +1766595600,623.89,624.04,623.81,623.99,94549 +1766596500,623.99,624.01,623.62,623.86,162806 +1766597400,623.85,624.15,623.65,623.68,160921 +1766598300,623.69,624.28,623.67,623.92,359002 +1766759400,624.66,625.44,623.85,625.4,357693 +1766760300,625.37,625.51,624.05,624.27,180667 +1766761200,624.22,624.32,623.19,623.33,195850 +1766762100,623.37,624.4,623.14,624.31,118296 +1766763000,624.33,624.68,624.13,624.28,85237 +1766763900,624.27,624.87,624.2,624.711,161869 +1766764800,624.71,624.99,623.78,623.81,185119 +1766765700,623.82,624.39,623.71,624.3,101111 +1766766600,624.31,624.49,624.18,624.425,72552 +1766767500,624.425,624.49,624.075,624.12,91517 +1766768400,624.095,624.13,623.66,623.68,85416 +1766769300,623.65,624.25,623.5,624.24,103151 +1766770200,624.24,624.28,623.78,623.91,100565 +1766771100,623.91,624.13,623.76,624.04,61406 +1766772000,624.04,624.275,624.04,624.13,130074 +1766772900,624.13,624.15,623.625,624.01,140437 +1766773800,623.99,624.28,623.97,624.08,72377 +1766774700,624.09,624.53,624.025,624.51,106634 +1766775600,624.5,624.67,624.33,624.46,59643 +1766776500,624.46,624.5,624.2,624.26,63390 +1766777400,624.27,624.4,624.11,624.17,66172 +1766778300,624.16,624.6,624.09,624.48,112319 +1766779200,624.46,624.5,624.02,624.03,91548 +1766780100,624.05,624.16,623.93,624.06,130350 +1766781000,624.05,624.21,623.99,624.185,86564 +1766781900,624.19,624.2,623.67,623.84,1034614 +1767018600,620.11,622.78,619.11,622.18,535214 +1767019500,622.11,622.11,620.21,620.49,240504 +1767020400,620.49,620.91,619.05,619.39,173425 +1767021300,619.4,621.15,619.39,621.025,166264 +1767022200,621,621.69,620.87,621.27,185372 +1767023100,621.26,621.32,619.35,620.02,119139 +1767024000,620.05,620.36,619.48,620.21,106427 +1767024900,620.22,620.23,619.56,620.08,72294 +1767025800,620.01,620.37,619.49,619.7,106797 +1767026700,619.73,620.22,619.73,619.86,56414 +1767027600,619.865,620.12,619.35,619.59,51569 +1767028500,619.58,619.73,618.73,618.97,95897 +1767029400,618.98,619.55,618.9,619.47,79570 +1767030300,619.45,620.08,619.41,619.95,134553 +1767031200,619.94,619.94,619.51,619.58,69465 +1767032100,619.56,620.21,619.53,620.02,93391 +1767033000,620.025,620.65,619.99,620.15,94903 +1767033900,620.16,620.18,619.73,619.83,75096 +1767034800,619.87,619.9,619.59,619.69,69254 +1767035700,619.69,620.26,619.65,620.22,120140 +1767036600,620.22,620.88,620.2,620.77,123960 +1767037500,620.77,621.69,620.76,621.5,195027 +1767038400,621.5,621.5,621.1,621.29,113612 +1767039300,621.3,621.51,621.09,621.09,98892 +1767040200,621.12,621.31,620.78,620.93,105576 +1767041100,620.91,621.25,620.61,620.88,408447 +1767105000,619.85,620.8,619.58,619.79,221581 +1767105900,619.845,621.75,619.39,621.34,280581 +1767106800,621.3,621.42,619.6,619.89,165069 +1767107700,619.91,620.54,619.69,619.95,124567 +1767108600,619.94,620.1,619.59,619.81,88217 +1767109500,619.86,621.24,619.73,621.041,229608 +1767110400,621.03,621.52,620.93,621.34,146697 +1767111300,621.35,622.18,621.32,621.72,161288 +1767112200,621.71,621.77,620.71,620.91,139508 +1767113100,620.92,620.98,620.4,620.47,75718 +1767114000,620.47,620.55,620.19,620.22,72041 +1767114900,620.23,620.59,620.02,620.53,90607 +1767115800,620.53,620.92,620.43,620.53,108808 +1767116700,620.54,620.8,620.3,620.705,79868 +1767117600,620.71,620.825,620.2,620.73,108144 +1767118500,620.75,620.92,620.64,620.87,58458 +1767119400,620.87,621.02,620.45,620.66,95251 +1767120300,620.66,620.91,620.56,620.75,80386 +1767121200,620.74,620.82,620.33,620.82,89708 +1767122100,620.81,620.98,620.7,620.82,74955 +1767123000,620.82,620.95,620.54,620.64,80114 +1767123900,620.64,620.65,620.15,620.3,118766 +1767124800,620.31,620.325,619.6,619.87,132860 +1767125700,619.87,620.43,619.81,620.13,128559 +1767126600,620.12,620.35,620.06,620.21,140760 +1767127500,620.22,620.23,619.22,619.4,615289 +1767191400,619.65,619.95,617.99,618.23,266301 +1767192300,618.23,618.61,617.34,617.94,239759 +1767193200,617.95,618.2,617.38,617.88,166409 +1767194100,617.87,618.03,617.03,617.84,132292 +1767195000,617.83,617.99,617.18,617.5,90444 +1767195900,617.51,617.53,616.46,616.76,168718 +1767196800,616.72,617.06,616.69,616.92,139908 +1767197700,616.92,617.74,616.92,617.72,116023 +1767198600,617.73,617.74,617.14,617.29,88928 +1767199500,617.3,617.97,617.13,617.91,138180 +1767200400,617.91,617.935,617.04,617.34,125193 +1767201300,617.345,617.61,617.25,617.47,91262 +1767202200,617.47,617.91,617.42,617.67,104914 +1767203100,617.67,617.71,617.13,617.36,85121 +1767204000,617.35,617.85,617.15,617.85,99887 +1767204900,617.85,617.9,617.42,617.84,110482 +1767205800,617.86,618.385,617.7,618.19,99544 +1767206700,618.195,618.48,618.07,618.14,119036 +1767207600,618.13,618.6,618.13,618.26,81729 +1767208500,618.26,618.27,617.31,617.335,105248 +1767209400,617.34,617.41,616.26,616.59,238668 +1767210300,616.58,616.75,616.19,616.29,120736 +1767211200,616.28,616.37,615.04,615.4,288968 +1767212100,615.38,615.72,614.75,614.88,220520 +1767213000,614.88,615.74,614.72,615.545,223812 +1767213900,615.56,615.62,614.05,614.26,771470 +1767364200,620.07,621.18,618.9,620.12,580930 +1767365100,620.15,622.85,620.15,621.14,485645 +1767366000,621.18,622.26,617.85,618.06,404357 +1767366900,618.07,618.12,614.61,615.44,460764 +1767367800,615.41,618.12,614.91,617.61,311818 +1767368700,617.625,617.86,612.31,612.67,323644 +1767369600,612.69,612.83,610.78,612.79,360199 +1767370500,612.77,613.46,611.59,612.77,221673 +1767371400,612.73,613.92,612.39,612.5,141980 +1767372300,612.47,612.85,611,611.96,131704 +1767373200,611.89,613.39,611.33,613.21,108617 +1767374100,613.23,613.42,612.4,613,97027 +1767375000,612.98,613.32,612.4,612.67,64096 +1767375900,612.58,612.93,611.26,611.55,118324 +1767376800,611.48,612.2,611.31,611.37,57349 +1767377700,611.33,612.49,611.15,611.71,55746 +1767378600,611.75,612.085,611.38,611.89,53175 +1767379500,611.9,612.17,610.15,610.855,132049 +1767380400,610.87,613.2,610.72,613.01,167290 +1767381300,613.045,613.8,612.47,613.59,103948 +1767382200,613.59,614.7,613.56,614.18,287113 +1767383100,614.16,614.38,613.07,613.36,163727 +1767384000,613.35,614.18,613.09,613.87,83509 +1767384900,613.88,614.54,613.74,614.12,62571 +1767385800,614.1,614.29,613.17,613.219,115203 +1767386700,613.21,613.45,612.5,613.1,620031 +1767623400,619.3,619.98,616.72,618.27,744906 +1767624300,618.27,619.01,617.28,618.11,342024 +1767625200,618.19,619.46,617.43,619.14,261743 +1767626100,619.21,620.23,618.85,619.96,311291 +1767627000,620.01,620.39,619.12,619.2,203970 +1767627900,619.2,619.93,619.2,619.79,90061 +1767628800,619.78,620.54,619.465,619.97,160057 +1767629700,619.97,620.38,619.87,620.245,142403 +1767630600,620.24,620.54,619.74,620.13,164775 +1767631500,620.15,620.79,619.61,619.63,205197 +1767632400,619.67,619.99,619.31,619.95,112687 +1767633300,619.96,619.98,618.62,618.9,127366 +1767634200,618.94,619.02,618.43,618.58,104212 +1767635100,618.57,619.1,618.53,618.89,77843 +1767636000,618.89,619.02,618,618.19,119536 +1767636900,618.19,618.43,617.22,618.39,264982 +1767637800,618.38,618.74,618,618.7,112176 +1767638700,618.71,618.87,618.41,618.57,143878 +1767639600,618.59,618.7,618.07,618.29,85964 +1767640500,618.29,618.34,617.86,617.9,115950 +1767641400,617.9,618.02,617.035,617.36,203450 +1767642300,617.35,617.945,617.35,617.71,137542 +1767643200,617.7,618.33,617.45,618.26,167633 +1767644100,618.27,618.37,618.07,618.25,73294 +1767645000,618.26,618.36,618.02,618.27,129058 +1767645900,618.24,618.57,617.47,617.97,610111 +1767709800,619.21,620.16,618.54,619.91,453093 +1767710700,619.94,622.18,619.84,621.97,394457 +1767711600,621.97,622.44,621.35,622,310809 +1767712500,621.98,622.56,621.51,622.43,167380 +1767713400,622.42,622.45,621.14,621.29,160978 +1767714300,621.27,621.55,620.1,620.45,201448 +1767715200,620.43,620.43,619.3,620.05,196043 +1767716100,620.045,620.95,619.81,620.2,158299 +1767717000,620.21,620.76,619.77,619.91,135966 +1767717900,619.91,620.78,619.83,620.66,108184 +1767718800,620.64,621.19,620.16,621.095,81107 +1767719700,621.11,621.8,620.93,621.56,178819 +1767720600,621.6,622.785,621.58,622.35,231970 +1767721500,622.36,622.46,621.87,622.16,90920 +1767722400,622.18,622.25,621.82,622.25,127376 +1767723300,622.26,622.66,622.1,622.14,107177 +1767724200,622.15,622.72,621.92,622.72,127795 +1767725100,622.72,623.23,622.69,623.21,185275 +1767726000,623.22,623.35,622.97,623.28,175944 +1767726900,623.28,623.44,623.15,623.32,132029 +1767727800,623.3,623.61,623.27,623.49,150029 +1767728700,623.5,623.55,623.25,623.31,132532 +1767729600,623.29,623.47,623.14,623.39,147307 +1767730500,623.39,623.64,623.35,623.35,119976 +1767731400,623.35,623.95,623.295,623.81,191176 +1767732300,623.82,624.02,623.46,623.48,793158 +1767796200,623.04,624.79,622.57,624.56,425154 +1767797100,624.56,625.14,624.22,624.55,257939 +1767798000,624.65,624.91,623.53,624.65,260766 +1767798900,624.66,625.06,623.78,624.84,151926 +1767799800,624.84,625.69,623.52,624.55,340676 +1767800700,624.55,625.905,624.5,625.785,142372 +1767801600,625.79,626.3,625.74,626.21,155223 +1767802500,626.22,626.31,625.15,625.55,158516 +1767803400,625.53,626.72,625.41,626.65,184476 +1767804300,626.67,627.34,626.59,627.31,269747 +1767805200,627.31,627.75,627.2,627.46,140848 +1767806100,627.45,627.79,627.32,627.66,127521 +1767807000,627.66,627.94,627.43,627.89,117972 +1767807900,627.88,627.94,627.11,627.35,162759 +1767808800,627.32,627.36,626.81,627.125,144719 +1767809700,627.13,627.13,626.29,626.37,233181 +1767810600,626.39,627.38,626.37,627.33,209337 +1767811500,627.32,627.54,626.88,626.99,147353 +1767812400,627,627,625.68,626.1,198408 +1767813300,626.11,626.15,625.45,625.62,205932 +1767814200,625.67,626.165,625.48,626.02,182246 +1767815100,626.03,626.08,625.69,625.72,129494 +1767816000,625.73,625.98,624.8,624.94,236521 +1767816900,624.949,625.35,624.51,624.7,337236 +1767817800,624.69,624.74,623.62,624.04,406013 +1767818700,624.05,624.38,623.72,624.01,575927 +1767882600,623.03,623.42,618.87,619.03,782924 +1767883500,619.04,620.36,618.47,618.61,569002 +1767884400,618.58,620.5,617.8,620.41,440731 +1767885300,620.43,621.25,620.16,620.9,191107 +1767886200,620.87,621.07,619.12,620.57,297985 +1767887100,620.54,620.73,618.8,620.55,245619 +1767888000,620.55,620.57,619.2,619.36,115981 +1767888900,619.34,620.18,618.86,619.1,154807 +1767889800,619.06,619.76,618.12,619.65,176481 +1767890700,619.69,620.38,619.28,620.18,195494 +1767891600,620.2,620.26,619.33,619.72,196944 +1767892500,619.71,620.41,619.13,619.37,154254 +1767893400,619.39,620.42,619.34,620.25,158710 +1767894300,620.3,620.99,620.27,620.41,201573 +1767895200,620.42,620.51,618.99,619.13,290660 +1767896100,619.12,620.15,618.96,619.89,166437 +1767897000,619.9,620.075,619.65,619.95,111689 +1767897900,619.93,620.32,619.07,619.24,182844 +1767898800,619.23,619.86,618.82,618.83,266695 +1767899700,618.83,619.64,618.41,619.13,205539 +1767900600,619.13,619.56,618.79,618.96,143823 +1767901500,618.95,619.58,618.89,619.27,121552 +1767902400,619.27,619.82,619.09,619.78,134117 +1767903300,619.79,620.47,619.42,620.27,259186 +1767904200,620.28,620.84,620.06,620.37,274429 +1767905100,620.37,620.84,620.16,620.43,567539 +1767969000,621.41,623.25,619.84,622.35,554344 +1767969900,622.33,622.75,620.46,621.88,413943 +1767970800,621.95,622.52,619.08,622.25,523620 +1767971700,622.26,624.9,621.86,624.7,429379 +1767972600,624.76,625.33,622.99,623.02,284609 +1767973500,623.01,623.83,622.55,623.77,232972 +1767974400,623.78,625.87,623.77,625.645,255618 +1767975300,625.62,625.72,624.87,624.97,188377 +1767976200,624.97,625.28,624.53,625.06,123642 +1767977100,625.08,626.33,625.08,626.085,316314 +1767978000,626.08,626.46,625.82,626.17,147160 +1767978900,626.16,626.38,625.51,626.155,140265 +1767979800,626.14,626.46,625.95,626.09,126098 +1767980700,626.1,626.68,625.99,626.4,197882 +1767981600,626.4,626.4,625.54,625.66,280169 +1767982500,625.66,626.08,625.44,626.07,126862 +1767983400,626.06,627.27,626.04,626.8,196244 +1767984300,626.8,627.46,626.74,627.32,191840 +1767985200,627.32,627.33,627.01,627.15,109715 +1767986100,627.14,627.435,627.14,627.25,123304 +1767987000,627.26,627.37,627.1,627.33,99989 +1767987900,627.33,627.58,627.12,627.14,228212 +1767988800,627.14,627.62,627.03,627.43,229365 +1767989700,627.41,627.88,627.38,627.46,253471 +1767990600,627.45,627.58,627.175,627.33,374249 +1767991500,627.33,627.41,626.63,626.63,853638 +1768228200,622.31,625.8,622.26,624.84,534758 +1768229100,624.92,626.54,624.4,625.98,271663 +1768230000,625.99,626.14,625.18,626.08,254190 +1768230900,626.09,626.75,625.61,626.46,343176 +1768231800,626.47,626.5,625.35,625.66,216645 +1768232700,625.63,626.43,625.09,626.34,174831 +1768233600,626.34,627.08,626,627.07,229300 +1768234500,627.05,627.39,626.66,626.93,135747 +1768235400,626.94,627.21,626.73,626.74,81177 +1768236300,626.73,627.6,626.49,627.37,148395 +1768237200,627.4,627.71,627.19,627.6,87314 +1768238100,627.6,627.65,627.13,627.445,91852 +1768239000,627.44,627.445,626.88,627.36,99110 +1768239900,627.36,627.67,627.33,627.58,84457 +1768240800,627.59,628.15,627.52,627.99,131000 +1768241700,627.97,628.27,627.75,628.12,97879 +1768242600,628.13,628.18,627.85,627.92,95084 +1768243500,627.915,628.17,627.73,627.82,64554 +1768244400,627.825,627.94,627.44,627.91,134037 +1768245300,627.9,628.41,627.81,628.26,138392 +1768246200,628.27,628.73,628.25,628.51,139724 +1768247100,628.5,628.74,628.47,628.705,114468 +1768248000,628.7,628.84,628.29,628.41,115999 +1768248900,628.42,628.42,628.02,628.14,133064 +1768249800,628.14,628.25,627.74,627.88,187216 +1768250700,627.86,628.13,627.18,627.18,560029 +1768314600,627.27,629.47,626.8,628.28,564467 +1768315500,628.24,628.5,627.04,627.19,328146 +1768316400,627.18,627.7,625.88,626.36,386046 +1768317300,626.39,626.39,623.95,624.65,311843 +1768318200,624.65,625.61,624.14,624.43,254988 +1768319100,624.44,626.15,623.88,625.93,211560 +1768320000,625.94,626.331,625.63,626.14,127996 +1768320900,626.13,626.63,624.8,626.18,200091 +1768321800,626.12,628,625.91,627.81,236221 +1768322700,627.805,629.04,627.74,628.61,317531 +1768323600,628.61,628.84,628.24,628.26,151917 +1768324500,628.24,628.31,627.09,627.6,273116 +1768325400,627.64,627.91,626.4,626.7,198484 +1768326300,626.66,627.15,625,625.48,218628 +1768327200,625.4,626.12,624.86,626.12,210543 +1768328100,626.1,626.29,625.21,625.42,97602 +1768329000,625.41,626.12,625.15,625.22,148318 +1768329900,625.2,625.56,624.43,624.58,217373 +1768330800,624.6,624.88,624.14,624.34,121303 +1768331700,624.37,625.32,624.32,625.22,156405 +1768332600,625.21,625.37,624.83,624.99,93613 +1768333500,625.01,625.69,624.7,625.231,118360 +1768334400,625.23,625.25,624.55,624.61,219004 +1768335300,624.62,624.86,624.24,624.28,164902 +1768336200,624.28,624.74,623.7,624.69,263115 +1768337100,624.69,626.28,624.49,626.14,474381 +1768401000,622.29,623.45,619.44,619.62,738670 +1768401900,619.65,620.63,618.45,618.54,862184 +1768402800,618.53,620.68,617.25,620.64,587844 +1768403700,620.64,621.07,619.07,619.17,423756 +1768404600,619.15,619.65,617.65,617.87,319526 +1768405500,617.86,618.13,615.75,616.26,605975 +1768406400,616.26,617.31,616.2,616.42,322589 +1768407300,616.42,618.57,616.21,618.31,278436 +1768408200,618.26,618.63,616.7,616.78,207813 +1768409100,616.77,616.77,615.03,615.51,351169 +1768410000,615.5,616.59,615.1,616.33,192101 +1768410900,616.3,616.46,614.93,616.28,226240 +1768411800,616.24,616.25,615.17,615.93,129153 +1768412700,615.92,616.65,614.86,615.24,204206 +1768413600,615.24,616.29,615.12,616.14,153482 +1768414500,616.14,616.43,615.6,616.38,125270 +1768415400,616.37,616.61,614.56,615.55,198623 +1768416300,615.59,617.05,615.34,616.8,215630 +1768417200,616.8,616.84,616.11,616.43,147174 +1768418100,616.41,617.02,616.25,616.75,114393 +1768419000,616.76,617.19,616.5,616.76,123496 +1768419900,616.73,617.24,616.25,616.45,150717 +1768420800,616.43,618.69,615.52,617.68,405890 +1768421700,617.69,618.01,616.9,617.93,171021 +1768422600,617.94,619.64,617.93,618.44,340587 +1768423500,618.46,619.8,617.92,619.62,543148 +1768487400,626.62,627.13,624.91,626.65,692358 +1768488300,626.66,627.27,624.66,625.17,409731 +1768489200,625.14,625.85,624.62,625.55,246037 +1768490100,625.53,626.39,624.69,625.12,247669 +1768491000,625.2,626.65,624.86,624.91,286297 +1768491900,624.89,625.8,623.76,625.7,436897 +1768492800,625.68,626.421,625.56,625.92,199083 +1768493700,625.91,626.77,625.75,626.19,150264 +1768494600,626.11,626.48,625.61,626.43,115093 +1768495500,626.42,626.94,626.12,626.63,176439 +1768496400,626.64,626.955,626.2,626.26,156582 +1768497300,626.26,626.32,625.52,625.58,191513 +1768498200,625.61,625.79,625.1,625.63,135921 +1768499100,625.575,625.94,624.86,624.96,150627 +1768500000,624.96,626.01,624.85,625.7,169969 +1768500900,625.68,626.03,625.4,625.99,99346 +1768501800,625.99,626.31,625.78,625.97,120099 +1768502700,625.98,626.06,625.57,625.74,86786 +1768503600,625.71,625.71,624.21,624.62,210246 +1768504500,624.6,624.81,623.48,623.73,193801 +1768505400,623.66,623.77,622.55,623.36,266755 +1768506300,623.35,623.6,622.36,622.63,242579 +1768507200,622.61,622.95,622.01,622.48,158753 +1768508100,622.47,622.48,621.04,621.71,243054 +1768509000,621.71,621.89,620.955,621.53,236232 +1768509900,621.54,621.81,620.62,621.62,560904 +1768573800,625.5,626.08,624.38,624.39,573737 +1768574700,624.4,624.95,622.16,622.2,446686 +1768575600,622.18,623.06,621.73,622,541968 +1768576500,621.98,622.19,620.66,620.76,475001 +1768577400,620.75,620.83,618.89,619.64,526263 +1768578300,619.635,621.06,619.11,621.06,281435 +1768579200,621.02,621.59,620.55,621.22,249106 +1768580100,621.22,621.91,621,621.85,157726 +1768581000,621.86,622.47,621.79,622.34,158006 +1768581900,622.38,622.7,621.12,621.82,219474 +1768582800,621.82,621.93,621.47,621.64,77351 +1768583700,621.61,621.84,621.33,621.44,115808 +1768584600,621.44,621.76,620.9,621.43,108463 +1768585500,621.41,621.41,620.41,620.45,114289 +1768586400,620.4,621.48,620.31,621.27,109146 +1768587300,621.265,622.13,621.265,621.885,160572 +1768588200,621.88,622.18,621.67,621.87,119416 +1768589100,621.88,622.031,621.67,621.8,94109 +1768590000,621.795,622.56,621.22,621.32,208565 +1768590900,621.29,621.41,620.76,620.99,180839 +1768591800,620.98,621.95,620.92,621.62,146614 +1768592700,621.63,622.09,621.59,621.8,211783 +1768593600,621.8,622.05,621.51,621.94,136076 +1768594500,621.95,622.12,621.68,621.7,82409 +1768595400,621.67,621.95,621.32,621.63,178123 +1768596300,621.63,621.91,620.98,621.05,524938 +1768919400,610.53,613.3,610.32,612.72,858136 +1768920300,612.69,613.58,611.19,612.52,431993 +1768921200,612.51,612.74,611.02,611.55,330931 +1768922100,611.59,613.48,610.88,613.45,344223 +1768923000,613.42,614.77,613.13,614.14,208768 +1768923900,614.135,614.19,612.31,613.48,283275 +1768924800,613.48,615.04,613.37,614.36,165611 +1768925700,614.34,614.52,612.78,614.45,165225 +1768926600,614.44,615.04,613.19,613.28,137410 +1768927500,613.34,614.67,612.84,614.32,268332 +1768928400,614.26,614.49,613.03,613.42,177768 +1768929300,613.44,613.65,612.6,612.88,93974 +1768930200,612.81,612.81,611.74,611.74,158596 +1768931100,611.75,611.99,610.91,611.77,194935 +1768932000,611.7,612.21,611.34,611.57,84434 +1768932900,611.51,611.62,610.61,610.7,135845 +1768933800,610.68,610.86,609.58,609.77,283503 +1768934700,609.75,610.02,608.83,609.57,222057 +1768935600,609.51,610.13,609.02,609.36,121731 +1768936500,609.36,609.36,608.3,608.58,255482 +1768937400,608.57,609.01,607.78,608.31,178680 +1768938300,608.26,608.97,608.12,608.75,108811 +1768939200,608.75,608.75,607.56,607.59,150431 +1768940100,607.69,608.74,607.47,607.77,263671 +1768941000,607.79,608.13,607.19,607.6,169535 +1768941900,607.61,608.12,607.05,608.01,792288 +1769005800,609.47,610.11,607.87,609.59,515506 +1769006700,609.63,612.93,609.53,612.62,336189 +1769007600,612.58,613.01,611.9,612.62,324768 +1769008500,612.69,614.08,612.45,613.91,320854 +1769009400,613.92,615.84,613.87,615.67,257387 +1769010300,615.67,616.49,615.67,616.05,272940 +1769011200,616.02,616.61,615.5,615.69,187962 +1769012100,615.72,616.21,615.4,615.74,122464 +1769013000,615.71,615.81,611.75,611.81,498206 +1769013900,611.83,612.22,610.09,610.34,378399 +1769014800,610.32,611.07,608.25,608.47,263566 +1769015700,608.5,610.36,608.22,609.75,219908 +1769016600,609.75,610.02,608.93,609.17,130612 +1769017500,609.14,611.05,608.86,610.7,396133 +1769018400,610.65,610.84,608.43,610.32,300623 +1769019300,610.4,610.61,609.22,610.41,181796 +1769020200,610.46,610.96,609.73,610.03,120582 +1769021100,610.07,611.85,609.7,611.56,190502 +1769022000,611.61,611.88,610.37,610.56,104035 +1769022900,610.57,615.7,610.39,615.08,403858 +1769023800,615.08,618.52,614.84,618.15,730964 +1769024700,618.14,620.3,618.14,620.041,803174 +1769025600,620.08,620.41,618.53,618.88,280210 +1769026500,618.99,618.99,616.45,616.45,244051 +1769027400,616.44,617.19,615.54,616.42,212425 +1769028300,616.41,616.64,615.52,616.06,551152 +1769092200,622.37,622.44,619.5,620.34,610284 +1769093100,620.42,620.61,618.15,618.72,379165 +1769094000,618.89,618.93,617.78,618.14,260025 +1769094900,618.15,619.52,617.81,619.1,259698 +1769095800,619.16,620.45,618.63,620.41,199338 +1769096700,620.33,620.7,619.34,619.39,143073 +1769097600,619.39,620.72,619.38,620.57,196268 +1769098500,620.56,621.32,620.24,621.01,203285 +1769099400,621.01,621.42,620.74,621.2,109849 +1769100300,621.25,621.67,620.79,620.93,146454 +1769101200,620.92,621.53,620.55,621.4,115157 +1769102100,621.41,621.49,620.65,621.19,93782 +1769103000,621.21,621.93,621.21,621.7,129550 +1769103900,621.71,622.2,621.669,621.98,134796 +1769104800,621.94,622.21,621.46,621.56,217505 +1769105700,621.55,621.89,621.28,621.66,105317 +1769106600,621.64,621.89,621.46,621.53,118324 +1769107500,621.53,621.92,620.9,621.07,113608 +1769108400,621.06,621.95,621,621.72,137689 +1769109300,621.73,622.02,621.52,621.92,88040 +1769110200,621.92,622,620.99,621.09,120641 +1769111100,621.07,621.23,620.1,620.25,174205 +1769112000,620.22,620.55,620.04,620.44,168317 +1769112900,620.45,620.821,619.48,619.51,172696 +1769113800,619.51,619.79,618.93,619.63,346163 +1769114700,619.64,620.83,619.64,620.78,414461 +1769178600,619.73,620.79,618.65,619.93,521433 +1769179500,620.13,621.11,619.05,621.11,236293 +1769180400,621.15,622.41,621.12,621.69,276862 +1769181300,621.71,623.46,621.33,623.04,248435 +1769182200,623.06,623.97,623.06,623.88,167773 +1769183100,623.89,624.97,623.65,624.95,255684 +1769184000,624.95,625.4,624.42,624.87,226704 +1769184900,624.89,625.01,623.83,624.1,195172 +1769185800,624.12,624.92,623.38,624.59,231011 +1769186700,624.57,624.96,623.93,624.03,175881 +1769187600,623.95,624.42,623.51,624.42,137449 +1769188500,624.43,624.49,623.82,624.27,89752 +1769189400,624.28,624.3,622.47,622.6,162211 +1769190300,622.63,622.92,621.54,621.75,211677 +1769191200,621.7,623.34,621.7,622.63,136616 +1769192100,622.66,623.48,622.62,623.2,95448 +1769193000,623.28,623.44,622.55,622.71,121301 +1769193900,622.7,622.91,622.32,622.56,73880 +1769194800,622.57,623.58,622.52,623.09,99633 +1769195700,623.04,623.73,623.01,623.04,54790 +1769196600,623,623.31,622.4,623.01,87212 +1769197500,623.06,623.25,622.7,623.08,51112 +1769198400,623.14,623.14,621.74,622.54,159733 +1769199300,622.55,623,622.17,622.2,125258 +1769200200,622.19,622.74,621.86,622.7,166644 +1769201100,622.74,623.26,622.2,622.8,495141 +1769437800,623.21,625.07,622.12,624.83,385734 +1769438700,624.82,625.69,624.5,625.28,208901 +1769439600,625.26,625.58,624.46,625.31,210107 +1769440500,625.37,626.44,625.1,625.48,187105 +1769441400,625.46,626.26,625.21,625.32,150800 +1769442300,625.38,626.75,625.38,626.34,189862 +1769443200,626.34,626.69,625.98,626.45,159712 +1769444100,626.47,627,625.62,626.9,214854 +1769445000,626.99,627.44,626.68,626.74,108705 +1769445900,626.73,627.03,626.49,626.92,108328 +1769446800,626.91,627.6,626.85,627.13,124976 +1769447700,627.11,627.43,626.97,627.09,100778 +1769448600,627.08,627.155,626.74,627,101155 +1769449500,626.99,626.99,626.36,626.58,115951 +1769450400,626.55,626.72,626.17,626.36,112112 +1769451300,626.34,627.13,626.22,626.98,124646 +1769452200,626.97,627.55,626.63,626.71,144485 +1769453100,626.71,626.92,626.47,626.815,118005 +1769454000,626.78,627.12,626.65,627.04,101254 +1769454900,627.01,627.1,626.46,626.83,73601 +1769455800,626.81,627.1,626.6,626.905,131717 +1769456700,626.91,626.98,626.31,626.32,112606 +1769457600,626.33,626.59,626.16,626.39,108491 +1769458500,626.39,626.44,626.05,626.38,127451 +1769459400,626.35,626.72,626.31,626.48,130709 +1769460300,626.48,626.67,625.41,625.46,775790 +1769524200,628.91,629.62,627.34,628.29,478020 +1769525100,628.32,630.69,628.32,630.5,304219 +1769526000,630.65,631.06,629.86,630.77,310131 +1769526900,630.75,631.065,630.21,630.32,211636 +1769527800,630.34,631.57,630.25,631.47,292296 +1769528700,631.45,631.63,630.83,631.18,214665 +1769529600,631.19,631.66,631.04,631.64,215526 +1769530500,631.63,631.83,631.39,631.44,138763 +1769531400,631.47,631.66,631.36,631.45,129697 +1769532300,631.439,631.57,631.13,631.18,132445 +1769533200,631.17,631.3,630.86,631,121336 +1769534100,630.93,631.4,630.51,631.3,170911 +1769535000,631.29,631.49,630.99,631.12,137291 +1769535900,631.12,631.16,630.69,630.78,109441 +1769536800,630.8,631.01,630.23,630.95,135226 +1769537700,630.93,631.36,630.93,631.13,100947 +1769538600,631.15,631.51,631.15,631.26,143898 +1769539500,631.26,631.62,631.24,631.465,136498 +1769540400,631.44,631.45,631.08,631.39,169206 +1769541300,631.37,631.56,631.33,631.53,109684 +1769542200,631.53,631.69,631.2,631.36,123794 +1769543100,631.36,631.67,631.18,631.52,138853 +1769544000,631.51,631.97,631.31,631.94,200920 +1769544900,631.96,632.04,631.57,631.6,152630 +1769545800,631.6,631.64,631.33,631.51,151607 +1769546700,631.49,631.71,630.92,631.09,549830 +1769610600,635.46,636.41,634.52,636.26,480709 +1769611500,636.29,636.6,634.92,635.441,266551 +1769612400,635.45,635.75,634.5,634.56,254592 +1769613300,634.56,635.47,634.36,634.69,215700 +1769614200,634.69,635.03,633.76,633.82,182986 +1769615100,633.81,633.97,633.23,633.27,147144 +1769616000,633.35,634.15,633.31,633.8,125290 +1769616900,633.77,633.9,632.99,633.79,120056 +1769617800,633.76,633.76,632.3,632.34,127744 +1769618700,632.33,632.64,631.82,632.19,118947 +1769619600,632.22,633.14,632.14,633.04,134158 +1769620500,633.04,633.33,632.18,632.43,105249 +1769621400,632.43,632.72,632.04,632.57,176569 +1769622300,632.52,633.35,632.29,632.77,81049 +1769623200,632.79,633.23,632.33,633.23,117011 +1769624100,633.22,633.51,633.08,633.25,72230 +1769625000,633.27,633.41,632.9,633.16,111107 +1769625900,633.15,633.73,632.98,633.41,107048 +1769626800,633.32,634.1,632.2,632.88,142142 +1769627700,632.85,633.51,632.28,632.35,160301 +1769628600,632.35,633.7,632.09,633.01,344896 +1769629500,632.92,634.44,632.86,633.25,134851 +1769630400,633.23,634.49,633.11,634.14,113193 +1769631300,634.08,634.45,633.54,633.6,119245 +1769632200,633.59,633.75,633.005,633.155,181424 +1769633100,633.16,633.91,632.59,632.97,510561 +1769697000,632.65,633.68,628.21,628.23,693325 +1769697900,628.29,629.66,626.06,626.14,487793 +1769698800,626.11,626.25,622.7,622.73,600186 +1769699700,622.77,625.17,622.74,623.12,378677 +1769700600,623.09,623.52,620.05,620.4,428447 +1769701500,620.38,620.83,618.28,619.24,454091 +1769702400,619.26,621.46,618.34,621.35,399034 +1769703300,621.35,622.59,621.12,621.89,282347 +1769704200,621.88,623.03,621.49,622.48,257452 +1769705100,622.49,623.21,621.9,622.53,303593 +1769706000,622.53,624.9,622.48,624.67,330924 +1769706900,624.67,625.93,624.47,625.62,244086 +1769707800,625.57,626.57,625.01,625.57,247669 +1769708700,625.56,625.57,623.46,623.72,306882 +1769709600,623.7,626.12,623.67,625.97,248377 +1769710500,625.92,626.03,625.02,625.8,189566 +1769711400,625.8,626.85,625.18,626.32,221099 +1769712300,626.32,626.59,625.55,625.57,130552 +1769713200,625.54,626.68,625.18,626.54,143192 +1769714100,626.52,627.05,626.33,626.58,114565 +1769715000,626.57,626.74,625.76,626.05,149811 +1769715900,626.05,626.39,625.49,625.84,110760 +1769716800,625.86,626.61,625.66,626.32,140816 +1769717700,626.3,626.58,625.9,625.95,177107 +1769718600,625.95,627.71,625.78,627.58,273793 +1769719500,627.6,629.98,627.36,629.35,718880 +1769783400,625.69,628.229,625.2,626.62,515681 +1769784300,626.61,628.02,625.03,625.55,391107 +1769785200,625.51,627.9,625.12,627.22,260956 +1769786100,627.2,627.75,624.65,624.769,200852 +1769787000,624.69,627.57,624.18,627.05,294471 +1769787900,627.12,628.12,625.45,625.87,204492 +1769788800,625.83,626.53,625.24,625.641,137525 +1769789700,625.51,625.58,623.75,624.85,231591 +1769790600,624.87,626.3,624.48,625.73,172775 +1769791500,625.74,625.77,623.52,623.861,158748 +1769792400,623.835,623.95,622.13,622.52,216709 +1769793300,622.53,624.61,622.2,624.46,178794 +1769794200,624.42,624.74,622.51,623.46,187692 +1769795100,623.47,624.21,621.95,621.98,117257 +1769796000,621.89,622.79,621.54,621.85,133365 +1769796900,621.79,621.97,619.31,621.72,342214 +1769797800,621.72,622.03,620.06,620.61,153622 +1769798700,620.59,624.18,620.59,623.42,253962 +1769799600,623.46,624.37,623.09,623.519,158822 +1769800500,623.51,623.95,622.8,622.82,144240 +1769801400,622.78,623.37,621.85,622.3,174948 +1769802300,622.3,623.02,621.3,621.43,133333 +1769803200,621.45,622.02,620.36,620.41,157616 +1769804100,620.39,620.39,619.33,619.89,214773 +1769805000,619.91,621.345,619.81,621.21,302841 +1769805900,621.2,623.12,620.59,621.7,747106 +1770042600,618.7,623.28,618.66,622.95,592444 +1770043500,622.97,624.91,622.48,623.69,364494 +1770044400,623.72,626.77,623.34,626.69,311297 +1770045300,626.68,627.61,626.28,626.51,191669 +1770046200,626.52,627.46,626.15,626.7,123824 +1770047100,626.67,626.7,625.29,625.88,186542 +1770048000,625.86,626.26,624.99,626.2,230455 +1770048900,626.23,627.27,626.05,627.13,211286 +1770049800,627.14,627.3,626.31,626.54,99948 +1770050700,626.54,627.41,625.78,627.18,125673 +1770051600,627.15,627.88,627.06,627.43,214715 +1770052500,627.44,627.82,627.26,627.69,100100 +1770053400,627.69,628.11,627.36,627.61,93853 +1770054300,627.6,628.31,627.53,627.9,97573 +1770055200,627.92,628.2,627.87,627.94,72392 +1770056100,627.93,628,627.27,627.64,89957 +1770057000,627.6,628.095,627.5,627.95,82811 +1770057900,627.96,628.49,627.93,628.33,120938 +1770058800,628.32,628.4,628.06,628.08,101903 +1770059700,628.08,628.27,627.78,627.86,76005 +1770060600,627.83,627.85,627.19,627.49,162914 +1770061500,627.47,627.6,625.91,626.02,228576 +1770062400,626.04,627.33,625.45,626.61,241122 +1770063300,626.62,627.28,626.37,626.48,158295 +1770064200,626.44,626.55,625.935,626.09,177230 +1770065100,626.07,626.45,625.67,626.23,564794 +1770129000,628.25,628.68,623.19,623.91,495624 +1770129900,623.93,625.3,620.76,620.91,499878 +1770130800,620.98,621.3,618.51,619.07,553726 +1770131700,619.06,620.28,617.09,618.92,422312 +1770132600,618.88,619.31,617.35,618.38,309505 +1770133500,618.34,620.95,617.73,620.58,312474 +1770134400,620.63,620.66,618.62,618.99,182139 +1770135300,619.04,619.54,617.61,617.66,162379 +1770136200,617.71,618.59,617.26,617.89,174583 +1770137100,617.93,618.42,617.01,617.56,205675 +1770138000,617.57,617.81,615.37,615.83,355465 +1770138900,615.79,616.95,615.54,615.71,181070 +1770139800,615.67,615.85,614,614.32,219697 +1770140700,614.25,616,614.23,615.04,162437 +1770141600,614.96,615.9,613.57,613.75,234729 +1770142500,613.73,614.54,613.26,613.74,215246 +1770143400,613.64,613.67,612.52,612.68,164484 +1770144300,612.67,612.81,611.61,611.61,174207 +1770145200,611.6,613.55,610.96,613.5,289715 +1770146100,613.45,614.35,612.4,612.85,321498 +1770147000,612.89,613.49,612.04,612.225,158424 +1770147900,612.25,613.65,611.35,613.36,172947 +1770148800,613.33,613.58,612.21,613.17,161191 +1770149700,613.15,613.98,612.56,613.67,152843 +1770150600,613.69,615.87,613.69,615.15,222193 +1770151500,615.13,616.77,615,616.46,812455 +1770215400,615.02,615.1,611.29,613.779,564446 +1770216300,613.77,614.7,610.21,610.42,351904 +1770217200,610.36,612,608.29,611.01,561972 +1770218100,611.07,613.14,610.07,611.65,282824 +1770219000,611.74,612.21,608.621,610.72,371190 +1770219900,610.73,611.05,608.89,609.38,215210 +1770220800,609.39,609.85,606.98,608.39,402302 +1770221700,608.42,609.06,606.72,608.81,224468 +1770222600,608.88,609.01,605.1,605.19,229707 +1770223500,605.19,606.76,603.98,606.56,312209 +1770224400,606.56,607.09,605.31,606.41,259196 +1770225300,606.44,606.73,602.66,603.01,357813 +1770226200,603.01,604.4,600.84,602.09,352125 +1770227100,602.09,602.89,600.48,602.68,259801 +1770228000,602.68,603.3,601.37,602.17,260226 +1770228900,602.18,604.53,601.5,604.31,229963 +1770229800,604.31,604.36,602.19,603.01,188373 +1770230700,603,604.72,601.71,603.831,175815 +1770231600,603.85,604.28,602.44,603.41,240395 +1770232500,603.39,604.92,603.08,604.82,301217 +1770233400,604.77,606.8,604.76,606.35,322242 +1770234300,606.34,609.27,606.02,608.32,530568 +1770235200,608.31,608.63,606.24,606.85,281299 +1770236100,606.88,607.9,606.45,607.19,182188 +1770237000,607.18,608.13,606.74,607.33,257122 +1770237900,607.33,608.02,605.22,605.63,735444 +1770301800,600.21,604.19,597.35,603.66,1068455 +1770302700,603.68,604.8,599.95,600.27,616938 +1770303600,600.26,601.02,595.08,595.13,675471 +1770304500,595.09,597.61,594.93,595.59,441226 +1770305400,595.5,598.53,594.99,598.02,398745 +1770306300,597.97,598.32,595.39,596.93,342462 +1770307200,596.94,597.36,593,594.965,307643 +1770308100,594.97,600.54,594.93,600.46,421918 +1770309000,600.45,601.5,600.02,600.5,318239 +1770309900,600.47,602.31,599.28,601.59,192644 +1770310800,601.65,601.75,599.38,600.5,158900 +1770311700,600.27,602.5,599.09,601.87,185114 +1770312600,601.88,602.8,600.88,602.01,155678 +1770313500,602.18,603.01,600.18,600.54,180844 +1770314400,600.53,601.74,599.62,600.28,196422 +1770315300,600.25,600.59,598.77,599.31,157308 +1770316200,599.22,600.26,598.36,598.91,140637 +1770317100,598.8,599.12,597.6,598.52,126657 +1770318000,598.5,601.33,598.15,600.97,200668 +1770318900,600.97,601.86,599.95,600.07,240215 +1770319800,600.03,600.07,598.09,598.45,178799 +1770320700,598.45,598.91,597.85,598.75,151597 +1770321600,598.8,601.1,598.35,599.66,385648 +1770322500,599.64,599.72,596.84,597,301749 +1770323400,597,597.88,596.18,596.46,409617 +1770324300,596.43,597.63,595.3,597.05,584731 +1770388200,600.19,604.25,598.78,604.21,818765 +1770389100,604.26,605.61,602.35,602.48,496431 +1770390000,602.64,602.815,600.13,600.49,487193 +1770390900,600.44,603.9,599.81,603.57,420714 +1770391800,603.64,604.69,602.59,604.15,315740 +1770392700,604.2,605.03,601.64,603.44,290935 +1770393600,603.43,606.09,603.14,606.07,242243 +1770394500,606.04,606.86,605.38,606.13,249810 +1770395400,606.11,607.23,606.06,606.6,241646 +1770396300,606.56,606.96,605.46,606.04,137787 +1770397200,606.02,607.35,605.67,607.035,156261 +1770398100,607.01,607.79,606.62,607.665,142388 +1770399000,607.7,608.35,606.9,607.73,183013 +1770399900,607.76,608.6,607.73,608.24,153622 +1770400800,608.25,608.99,608.24,608.37,160964 +1770401700,608.35,608.87,607.82,608.19,183888 +1770402600,608.19,608.59,607.99,608.33,114819 +1770403500,608.31,608.665,608.01,608.07,100615 +1770404400,608.05,608.47,607.83,607.84,94316 +1770405300,607.87,608.601,607.61,608.54,120739 +1770406200,608.57,608.63,607.83,607.87,91865 +1770407100,607.88,608.58,607.7,607.7,110147 +1770408000,607.7,608.54,607.37,608.36,205322 +1770408900,608.38,609.09,608.35,608.68,216936 +1770409800,608.67,609.68,608.47,609.66,406915 +1770410700,609.67,611.4,609.55,609.55,1164844 +1770647400,607.52,609.81,605.07,609.75,849699 +1770648300,609.67,610.7,608.34,608.85,436451 +1770649200,608.82,611.37,608.63,611.28,297641 +1770650100,611.35,612.24,610.135,610.49,251079 +1770651000,610.52,612.75,610.51,612.5,197835 +1770651900,612.5,614.05,612.35,613.67,155263 +1770652800,613.64,614.21,613.5,614.15,150569 +1770653700,614.14,614.745,613.71,614.725,146945 +1770654600,614.7,614.96,614.35,614.935,129338 +1770655500,614.935,615.89,614.93,615.58,230600 +1770656400,615.53,616.19,615.38,615.99,173496 +1770657300,615.98,616.15,615.28,615.41,162746 +1770658200,615.42,615.8,615.14,615.3,136037 +1770659100,615.31,615.46,614.6,614.71,165890 +1770660000,614.71,615.35,614.47,615.14,151477 +1770660900,615.11,615.34,613.66,614.41,256963 +1770661800,614.41,615.48,614.12,615.335,158483 +1770662700,615.33,615.52,614.93,615.08,121799 +1770663600,615.06,615.74,614.93,615.71,213811 +1770664500,615.7,616.36,615.64,616.24,178353 +1770665400,616.26,616.46,616.11,616.17,111920 +1770666300,616.18,616.28,615.75,615.77,95494 +1770667200,615.78,616.11,615.64,615.82,123211 +1770668100,615.81,615.84,614.71,614.95,267311 +1770669000,614.91,615.28,614.22,614.99,330561 +1770669900,614.98,615.61,614.24,614.33,535926 +1770733800,615.32,616.14,612.64,613.72,650105 +1770734700,613.71,616.08,612.44,615.74,348639 +1770735600,615.69,617.01,614.88,615.68,251830 +1770736500,615.65,616.53,615,615.94,218761 +1770737400,615.9,616.79,615.49,616.2,134254 +1770738300,616.23,616.59,614.64,615.27,147651 +1770739200,615.29,615.87,614.7,615.32,105013 +1770740100,615.31,615.73,614.25,614.66,164704 +1770741000,614.63,614.95,614.07,614.19,167623 +1770741900,614.23,615.07,613.88,614.13,125907 +1770742800,614.13,615.11,613.61,615.01,109491 +1770743700,615.03,615.53,614.84,615.09,96696 +1770744600,615.09,615.46,614.77,615.33,77597 +1770745500,615.34,615.83,615.32,615.49,83875 +1770746400,615.5,615.5,614.52,614.555,84320 +1770747300,614.56,614.64,613.21,613.3,154140 +1770748200,613.25,613.67,612.8,613.435,312481 +1770749100,613.44,614.03,612.91,613.79,165953 +1770750000,613.79,614.03,613.14,613.5,189389 +1770750900,613.48,613.6,612.89,613.47,103479 +1770751800,613.49,613.79,612.87,613.04,160387 +1770752700,613.06,613.58,612.92,613.34,143483 +1770753600,613.29,613.4,612.14,612.31,165830 +1770754500,612.29,612.88,612.13,612.36,144234 +1770755400,612.35,612.7,611.77,612.23,155270 +1770756300,612.24,612.63,611.01,611.51,530595 +1770820200,616.4,617.52,614.5,615.74,597674 +1770821100,615.57,616.77,613.3,613.59,376476 +1770822000,613.66,614.55,609.71,610.77,352827 +1770822900,610.79,610.96,607.69,608.13,402836 +1770823800,608.17,610.93,607.95,610.66,246633 +1770824700,610.78,612.84,609.52,612.18,270585 +1770825600,612.2,612.67,610.69,612.62,177266 +1770826500,612.48,612.92,611,611.01,151123 +1770827400,610.94,612.46,610.54,611.82,85693 +1770828300,611.87,612.13,610.6,610.68,95331 +1770829200,610.65,611.7,609.74,611.41,165196 +1770830100,611.47,613.46,611.09,613.29,143875 +1770831000,613.25,613.82,612.65,613.63,142337 +1770831900,613.57,614.11,612.46,612.67,106482 +1770832800,612.66,612.95,611.27,611.39,149968 +1770833700,611.4,613.06,611.16,612.99,102900 +1770834600,612.99,613.24,612.46,612.82,71614 +1770835500,612.82,613.84,612.45,613.575,142349 +1770836400,613.58,614.16,612.55,613.96,149417 +1770837300,614.04,614.98,614,614.69,102996 +1770838200,614.68,614.88,614.21,614.58,63319 +1770839100,614.54,614.57,613.09,613.77,143376 +1770840000,613.73,614.01,613.46,613.69,49523 +1770840900,613.71,614.06,613.15,613.16,86769 +1770841800,613.14,614,612.85,613.67,108076 +1770842700,613.65,614.05,612.91,612.96,440995 +1770906600,614.71,615.81,613.72,613.81,460716 +1770907500,613.81,614.15,610.87,611.35,492941 +1770908400,611.4,612.44,610.47,611.98,348926 +1770909300,611.94,612.63,611.06,611.99,193083 +1770910200,611.99,612.485,608.34,608.44,254154 +1770911100,608.42,609.28,606.53,606.6,285452 +1770912000,606.6,607.1,604.65,604.91,384734 +1770912900,604.89,605.14,601.8,601.95,374093 +1770913800,601.96,604.42,601.65,603.46,584139 +1770914700,603.37,603.99,602.59,603.47,212255 +1770915600,603.39,604,602.33,602.94,216706 +1770916500,602.89,604.52,602.35,603.27,294532 +1770917400,603.23,604.92,603.05,603.9,165771 +1770918300,603.93,604.29,602.09,602.11,215435 +1770919200,602.1,603.46,601.54,602.86,278711 +1770920100,602.85,603.02,601.6,602.5,259878 +1770921000,602.47,604.21,602.11,604.14,190314 +1770921900,604.1,604.63,603.34,604.05,252886 +1770922800,604.07,604.46,602.62,603.15,268845 +1770923700,603.15,604.59,603.1,603.25,253880 +1770924600,603.2,604.82,603.2,604.29,249975 +1770925500,604.28,604.96,603.53,603.87,287295 +1770926400,603.89,604.21,602.53,603.21,176075 +1770927300,603.23,603.24,601.4,601.59,237305 +1770928200,601.59,602.29,601.09,601.55,258543 +1770929100,601.55,601.63,599.57,600.64,801253 +1770993000,600.43,601.79,596.42,599.76,1191400 +1770993900,599.74,602.97,598.93,599.34,666353 +1770994800,599.25,602.56,599.17,600.78,402385 +1770995700,600.81,603.49,599.78,602.93,355542 +1770996600,602.96,604.9,600.99,601.11,343461 +1770997500,601.17,602.86,599.85,602,223853 +1770998400,602.04,603.87,601.79,602.71,223930 +1770999300,602.69,603.41,600.87,603.01,286087 +1771000200,602.98,603.97,602.01,603.92,235505 +1771001100,603.97,605,603.38,604.04,170281 +1771002000,604.01,605.58,603.8,605.43,189398 +1771002900,605.42,605.84,604.38,605.35,194956 +1771003800,605.41,606.43,605.23,605.78,175170 +1771004700,605.76,606.16,604.95,605.1,139522 +1771005600,605.11,605.67,604.2,605.21,193714 +1771006500,605.2,606.38,604.98,605.49,163122 +1771007400,605.495,606.47,605.2,605.34,127776 +1771008300,605.37,606.2,604.75,605.16,115851 +1771009200,605.14,605.74,604.69,605.3,115525 +1771010100,605.32,605.83,604.48,604.75,108337 +1771011000,604.75,605.35,603.88,604.35,180258 +1771011900,604.34,605.01,602.92,603.04,248644 +1771012800,603.01,603.92,602.33,602.33,234508 +1771013700,602.32,603.03,600.64,600.91,333548 +1771014600,600.88,601.41,600.09,600.51,453012 +1771015500,600.51,602,600.44,601.78,574042 +1771338600,598.375,602.2,597.12,599.37,855093 +1771339500,599.45,599.64,593.96,594.16,582807 +1771340400,594.16,596.28,593.69,594.51,350247 +1771341300,594.51,597.95,594.5,595.2,388427 +1771342200,595.16,595.56,593.34,594.82,342778 +1771343100,594.85,597.06,594.65,597.04,320724 +1771344000,596.97,601.47,596.81,601.16,382235 +1771344900,601.14,601.7,599.92,599.99,230011 +1771345800,599.995,601.3,599.22,600.24,246093 +1771346700,600.27,601.48,599.9,600.82,152676 +1771347600,600.81,600.91,599.07,599.42,148817 +1771348500,599.46,600.72,598.65,600.7,132519 +1771349400,600.73,600.81,598.13,598.17,143867 +1771350300,598.14,599.52,597.19,599.34,199961 +1771351200,599.34,599.5,598.17,598.76,148964 +1771352100,598.73,601.44,598.24,601.03,156366 +1771353000,601.06,603.08,600.61,602.42,199988 +1771353900,602.4,603.58,602.12,602.88,130269 +1771354800,602.89,603.31,602.42,603.04,159001 +1771355700,603.04,603.4,602.57,602.69,134857 +1771356600,602.74,603.95,602.5,603.58,122548 +1771357500,603.575,603.63,602,602.17,143560 +1771358400,602.16,602.8,601.7,602.11,148195 +1771359300,602.11,602.27,600.99,601.17,229944 +1771360200,601.15,601.7,600.27,601.4,249164 +1771361100,601.37,601.48,600.35,601.21,474081 +1771425000,602.12,603.54,600.73,603.11,1079346 +1771425900,603.06,605.68,601.73,605.25,502921 +1771426800,605.27,607.87,605.2,607.71,488234 +1771427700,607.71,608.46,607.54,608.065,283457 +1771428600,608.09,608.62,607.2,608.26,190226 +1771429500,608.27,609.07,607.94,608.775,203160 +1771430400,608.765,609.47,608.67,609.07,158193 +1771431300,609.06,609.33,608.56,608.95,116946 +1771432200,608.94,609.5,608.77,609.225,140839 +1771433100,609.2,609.36,608.09,608.19,188340 +1771434000,608.2,609.77,608.1,608.71,179045 +1771434900,608.7,609.44,608.62,608.87,114582 +1771435800,608.86,609.16,608.37,608.6,122474 +1771436700,608.59,609.44,608.53,609.06,152029 +1771437600,609.06,609.74,608.615,608.725,110345 +1771438500,608.71,608.92,607.93,608.21,137066 +1771439400,608.23,608.52,606.93,607.42,196953 +1771440300,607.41,607.85,606.25,607.32,208345 +1771441200,607.3,607.57,606.84,606.9,202266 +1771442100,606.92,607.27,606.38,606.51,176476 +1771443000,606.56,606.69,604.56,604.95,308089 +1771443900,604.96,605.53,603.42,603.9,269945 +1771444800,603.89,604.79,603.49,603.8,199830 +1771445700,603.77,604.13,603.25,603.74,180334 +1771446600,603.73,605.55,603.63,605.33,280807 +1771447500,605.35,606.68,605.19,605.7,798770 +1771511400,602.8,603.96,601.1,603.05,785632 +1771512300,603.09,604.88,601.42,603.89,376234 +1771513200,603.93,605.61,603.14,603.84,396726 +1771514100,603.86,605.13,603.34,603.42,252114 +1771515000,603.37,605.44,603.19,604.86,221217 +1771515900,604.86,605.14,603.5,604.96,209363 +1771516800,604.97,605.19,603.24,604.54,221429 +1771517700,604.56,605.81,603.75,603.77,214519 +1771518600,603.81,604.87,602.94,603.02,161176 +1771519500,602.97,603.71,602.03,603,218437 +1771520400,603.04,603.25,602.23,603.07,178172 +1771521300,603.07,604.49,602.65,603.42,151965 +1771522200,603.38,603.67,602.84,602.94,126257 +1771523100,603.01,603.02,601.15,601.46,301666 +1771524000,601.46,602.92,601.2,602.76,190244 +1771524900,602.76,602.77,600.73,601.705,259318 +1771525800,601.67,602.06,601.16,601.6,116539 +1771526700,601.57,603.15,601.57,602.98,126181 +1771527600,602.96,603.09,602.31,602.55,106732 +1771528500,602.54,603.14,601.84,602.16,80063 +1771529400,602.18,602.58,600.9,601.32,163707 +1771530300,601.35,601.8,600.82,601.569,185206 +1771531200,601.535,602.47,601.53,601.88,114042 +1771532100,601.89,602.21,601.44,601.68,96338 +1771533000,601.67,602.39,601.57,602.18,142279 +1771533900,602.2,603.55,602.1,603.48,423654 +1771597800,600.11,605.73,599.24,605.17,678187 +1771598700,605.18,605.93,603.42,604.43,382471 +1771599600,604.56,608.96,603.56,605.27,913683 +1771600500,605.28,607.9,603.65,606.39,449692 +1771601400,606.39,608.62,604.79,608.44,327427 +1771602300,608.46,610.05,607.62,609.835,333655 +1771603200,609.86,610.35,608.7,608.83,180533 +1771604100,608.83,609.05,606.42,606.48,334856 +1771605000,606.47,609.62,606.23,609.24,251205 +1771605900,609.22,610.12,609.15,609.35,224908 +1771606800,609.35,609.63,606.54,606.58,325774 +1771607700,606.58,606.58,604.09,605.24,370316 +1771608600,605.27,606.34,604.92,606.09,290238 +1771609500,606.17,608.03,605.74,607.81,409461 +1771610400,607.8,608.09,606.79,607,249404 +1771611300,607.02,607.05,605.26,606.15,353681 +1771612200,606.19,608.82,605.28,608.68,549856 +1771613100,608.66,609.91,608.1,609.3,339271 +1771614000,609.38,609.81,608.39,608.47,221717 +1771614900,608.46,609.02,607.91,608.25,110454 +1771615800,608.29,608.84,607.81,607.9,136981 +1771616700,607.93,608.52,607.42,607.49,134269 +1771617600,607.49,608.82,607.36,608.61,172089 +1771618500,608.59,608.64,607.33,607.46,120874 +1771619400,607.5,608.44,607.41,608.44,116789 +1771620300,608.42,608.9,607.84,608.79,715563 +1771857000,606.58,608,604.17,604.19,673749 +1771857900,604.12,606.2,603.57,604.96,386928 +1771858800,604.9,605.87,603.22,604.02,518413 +1771859700,604.05,605.35,603.65,603.98,256968 +1771860600,603.96,604.66,602.66,602.93,294726 +1771861500,602.93,603.48,600.75,600.85,358487 +1771862400,600.86,601.17,599.05,599.41,471676 +1771863300,599.37,601.74,599.05,601.66,428563 +1771864200,601.66,601.94,601.03,601.38,181462 +1771865100,601.27,601.5,600.47,600.65,139622 +1771866000,600.6,601.33,600.43,600.63,159197 +1771866900,600.6,601.28,600.6,600.855,84127 +1771867800,600.84,600.91,599.28,599.84,280393 +1771868700,599.86,601.14,599.68,600.89,190693 +1771869600,600.87,601.94,600.75,601.84,146630 +1771870500,601.84,602.7,601.76,602.46,191610 +1771871400,602.45,602.67,601.66,601.85,145768 +1771872300,601.85,602.23,600.29,600.465,195477 +1771873200,600.49,601.14,600.34,600.85,198272 +1771874100,600.85,601.08,600.04,600.18,119160 +1771875000,600.17,600.54,599.42,599.76,269389 +1771875900,599.76,600.19,599.43,599.56,229963 +1771876800,599.55,599.93,599.305,599.43,162527 +1771877700,599.45,600.16,599.44,599.97,170348 +1771878600,599.97,601.05,599.92,600.52,233799 +1771879500,600.54,601.52,600.06,601.4,729479 +1771943400,602.37,604.96,599.74,604.93,896248 +1771944300,604.95,606.22,603.75,604.11,698606 +1771945200,604.05,605.22,602.74,603.88,436916 +1771946100,603.87,607.43,603.59,607.35,467605 +1771947000,607.35,607.83,606.78,607.5,313828 +1771947900,607.51,607.54,606.31,606.53,171061 +1771948800,606.51,608.21,606.48,607.9,270554 +1771949700,607.86,608.05,606.98,607.44,158966 +1771950600,607.415,607.46,606.36,606.86,122765 +1771951500,606.83,608.04,606.77,607.76,173942 +1771952400,607.78,608.91,607.61,608.43,202406 +1771953300,608.42,608.86,608.13,608.53,147011 +1771954200,608.53,608.75,608.03,608.1,156602 +1771955100,608.08,608.63,607.87,608.2,146678 +1771956000,608.19,608.99,608.04,608.15,162274 +1771956900,608.125,608.17,607.47,607.56,200577 +1771957800,607.57,608.31,607.38,608.01,236433 +1771958700,608.015,608.13,607.62,607.8,144256 +1771959600,607.78,607.98,607.3,607.43,197658 +1771960500,607.45,607.46,606.82,607.16,215373 +1771961400,607.15,607.82,607.09,607.57,235620 +1771962300,607.56,608.45,607.43,607.61,294442 +1771963200,607.61,607.78,607.11,607.18,240007 +1771964100,607.19,607.68,607,607.07,317317 +1771965000,607.07,607.86,606.98,607.84,304030 +1771965900,607.8,608.82,607.65,607.84,513104 +1772029800,611.11,613.91,611.01,613.76,700339 +1772030700,613.76,615.65,613.73,615.48,594726 +1772031600,615.48,615.88,614.55,614.635,277667 +1772032500,614.63,615.41,614.06,615.26,363995 +1772033400,615.27,615.44,614.1,614.41,260863 +1772034300,614.42,614.79,613.61,614.38,313582 +1772035200,614.34,614.69,614.07,614.42,218156 +1772036100,614.43,614.575,614.05,614.46,142630 +1772037000,614.47,615.12,614.32,614.96,194041 +1772037900,614.96,615.22,614.8,614.86,146700 +1772038800,614.87,615.44,614.73,615.41,220253 +1772039700,615.42,615.42,614.95,614.98,129467 +1772040600,614.97,615.43,614.82,615.28,154066 +1772041500,615.27,615.78,615.21,615.72,175081 +1772042400,615.74,615.82,615.48,615.55,134978 +1772043300,615.54,615.58,615.34,615.41,106718 +1772044200,615.39,615.78,615.31,615.71,165285 +1772045100,615.71,615.82,615.65,615.71,85825 +1772046000,615.7,616.26,615.685,616.08,165259 +1772046900,616.07,616.35,616.03,616.17,114152 +1772047800,616.18,616.37,616.07,616.08,119477 +1772048700,616.08,616.31,616.04,616.121,96566 +1772049600,616.12,616.32,616.05,616.2,109598 +1772050500,616.2,616.28,615.94,616.11,167367 +1772051400,616.1,616.47,615.75,616.3,381115 +1772052300,616.3,616.86,616.23,616.54,932796 +1772116200,615.53,615.59,612.72,613.73,1137133 +1772117100,613.62,613.69,611.74,611.97,729370 +1772118000,611.975,612.39,608.87,608.91,658084 +1772118900,608.92,608.94,604.55,605.69,1113325 +1772119800,605.63,607.29,603.98,607.05,806236 +1772120700,607.11,607.95,606.805,607.3,573199 +1772121600,607.32,608.51,606.97,608.41,285020 +1772122500,608.43,609.35,607.97,608.72,308686 +1772123400,608.725,608.97,607.22,607.34,206477 +1772124300,607.36,607.99,606.19,606.41,275064 +1772125200,606.41,607.51,606.34,606.51,222095 +1772126100,606.5,606.74,606.17,606.52,253559 +1772127000,606.51,607.48,605.89,605.94,213958 +1772127900,605.94,606.16,605.19,605.72,201618 +1772128800,605.71,605.83,604.57,605.07,259136 +1772129700,605.02,605.72,604.66,605.35,184184 +1772130600,605.35,607.62,605.07,607.28,409210 +1772131500,607.29,608.03,606.75,607.3,186230 +1772132400,607.3,609.01,607.01,608.72,260262 +1772133300,608.77,609.36,608.25,608.45,223761 +1772134200,608.44,609.16,608.23,608.83,178911 +1772135100,608.83,609.66,608.73,608.81,223266 +1772136000,608.78,609.55,608.15,608.16,162676 +1772136900,608.11,608.56,607.87,607.97,215507 +1772137800,607.98,609.03,607.93,608.86,238515 +1772138700,608.85,609.34,608.25,609.28,654514 +1772202600,602.95,605.23,602.19,603.67,782226 +1772203500,603.67,605.96,603.05,604.6,409201 +1772204400,604.54,607.32,604.23,606.35,715421 +1772205300,606.38,607.4,605.58,606.78,354646 +1772206200,606.78,607.63,605.72,607.47,246140 +1772207100,607.44,607.9,605.63,607.07,187054 +1772208000,607.075,607.97,606.11,607.22,264068 +1772208900,607.17,607.78,606.38,606.69,182182 +1772209800,606.685,607.7,605.86,605.92,161468 +1772210700,605.92,607.59,605.83,606.72,138800 +1772211600,606.72,608.32,606.42,606.52,268872 +1772212500,606.51,606.66,605.05,606.32,148393 +1772213400,606.33,607.29,605.66,605.85,269420 +1772214300,605.89,606.335,605.4,606.14,98495 +1772215200,606.13,606.37,605.35,605.39,92691 +1772216100,605.38,605.53,604.44,605.31,153712 +1772217000,605.28,605.8,604.8,605.3,105338 +1772217900,605.29,605.62,604.7,605.1,105074 +1772218800,605.07,606.48,605,605.29,165842 +1772219700,605.3,605.58,605,605.2,101135 +1772220600,605.21,605.5,604.42,604.65,122209 +1772221500,604.71,605.125,604.55,604.91,69550 +1772222400,604.89,606.68,604.88,606.67,182868 +1772223300,606.68,607.53,606.6,606.93,203531 +1772224200,606.9,607.08,605.58,605.9,246114 +1772225100,605.9,608.03,605.77,607.38,994454 +1772461800,598.86,604.74,598,603.59,998009 +1772462700,603.57,605.05,602.94,604.12,391440 +1772463600,604.12,606.25,602.78,605.869,475434 +1772464500,605.88,606.23,604.07,604.67,287632 +1772465400,604.67,606.08,603.72,606.08,350551 +1772466300,606.05,606.48,604.56,605.66,231099 +1772467200,605.67,607.27,604.94,606.89,351447 +1772468100,606.9,606.9,603.95,604.32,243061 +1772469000,604.31,607.97,604.17,607.83,340415 +1772469900,607.84,608.56,607.41,608.3,270975 +1772470800,608.28,608.48,607.7,608.25,176804 +1772471700,608.23,609.36,608.22,608.62,219956 +1772472600,608.59,608.87,608.15,608.66,168306 +1772473500,608.63,609.33,608.4,609.1,191126 +1772474400,609.095,609.3,608.419,608.72,143922 +1772475300,608.67,608.75,607.86,608.38,169756 +1772476200,608.4,608.48,607.52,608.06,171609 +1772477100,607.94,607.99,606.76,606.85,173757 +1772478000,606.87,608.81,606.73,608.7,184788 +1772478900,608.72,609.66,608.71,609.43,311336 +1772479800,609.44,609.87,609.23,609.36,284344 +1772480700,609.37,609.92,609.37,609.51,175065 +1772481600,609.5,609.7,606.54,606.74,634070 +1772482500,606.73,608.02,606.28,606.71,440500 +1772483400,606.74,607.9,606.61,607.72,298055 +1772484300,607.7,609.05,607.47,608.04,1025287 +1772548200,596.33,599.39,595.6,596.25,1095993 +1772549100,596.23,598.19,595,595.2,784876 +1772550000,595.19,596.96,594.55,595.5,704909 +1772550900,595.49,595.94,591.87,592.05,730038 +1772551800,592.02,594.78,591.98,593.39,707435 +1772552700,593.33,594.49,592.409,594.21,568727 +1772553600,594.2,597.6,593.93,597.24,635782 +1772554500,597.24,598.89,597.17,598.33,441294 +1772555400,598.32,599.14,596.99,599.01,575100 +1772556300,599.01,600.9,598.97,599.6,513639 +1772557200,599.6,600.08,598.39,599.25,336043 +1772558100,599.24,600.57,598.66,600.41,265175 +1772559000,600.39,600.48,597.93,600.13,357865 +1772559900,600.08,600.24,598.48,598.88,273363 +1772560800,598.84,600.38,598.84,599.79,353317 +1772561700,599.79,602.03,599.74,601.44,334290 +1772562600,601.43,603.49,601.33,602.78,380230 +1772563500,602.79,603.31,602.03,602.71,290789 +1772564400,602.72,603.04,601.04,601.92,293846 +1772565300,601.97,602.77,601.58,601.73,173795 +1772566200,601.76,603.29,600.539,603.17,547108 +1772567100,603.23,603.96,601.93,602.42,346083 +1772568000,602.45,603.23,602.09,602.12,240495 +1772568900,602.1,602.46,601.31,602.29,284864 +1772569800,602.3,602.92,601.67,601.96,268795 +1772570700,601.955,602.249,600.74,601.72,644619 +1772634600,604.16,606.93,603.73,604.09,612247 +1772635500,603.99,606.26,603.44,605.72,337531 +1772636400,605.75,607.85,605.051,607.11,363824 +1772637300,607.12,611.12,607.06,610.99,409282 +1772638200,610.98,611.17,609.1,609.11,299994 +1772639100,609.11,610.82,608.55,610.72,259244 +1772640000,610.7,611.45,609.05,609.34,303769 +1772640900,609.36,610.55,608.9,610.19,200627 +1772641800,610.18,611.68,609.99,611.48,285636 +1772642700,611.5,611.74,610.98,611.13,232117 +1772643600,611.18,611.82,610.87,611.42,112243 +1772644500,611.41,611.63,610.81,610.86,106540 +1772645400,610.86,611.81,610.2,611.31,138415 +1772646300,611.34,612.01,611.26,611.71,154184 +1772647200,611.72,612.05,611.47,611.6,105083 +1772648100,611.58,611.85,611.03,611.76,92380 +1772649000,611.8,612.81,611.8,612.49,180108 +1772649900,612.48,612.82,611.97,612.29,138599 +1772650800,612.31,612.87,612.16,612.69,124269 +1772651700,612.69,612.84,612.215,612.34,123818 +1772652600,612.335,612.62,612.07,612.26,105784 +1772653500,612.27,612.5,611.99,612.2,131293 +1772654400,612.22,612.361,611.23,611.29,126142 +1772655300,611.3,611.37,610.66,611.32,129406 +1772656200,611.29,611.72,610.96,611.66,99449 +1772657100,611.64,611.67,610.42,610.56,737453 +1772721000,607.4,610.76,607.38,609.08,504744 +1772721900,609.06,612.27,608.64,612.25,448327 +1772722800,612.21,612.76,610.81,612.01,353248 +1772723700,612.03,612.04,607.55,608,297560 +1772724600,608.03,609.46,606.06,608.77,393985 +1772725500,608.77,610.07,608.55,609.71,198757 +1772726400,609.7,609.95,606.7,607.41,252777 +1772727300,607.4,608,606.31,606.99,258205 +1772728200,607.03,608.64,606.9,607.85,148915 +1772729100,607.94,609.03,607.94,608.77,191677 +1772730000,608.79,610.69,607.9,608.48,365380 +1772730900,608.51,608.51,606,606.1,307075 +1772731800,605.99,606.34,603.76,604.1,418276 +1772732700,604.07,604.13,602.6,603.08,356417 +1772733600,603.05,605.01,602.88,604.8,355120 +1772734500,604.74,605.05,602.48,602.72,261244 +1772735400,602.7,604.565,602.26,604.33,207022 +1772736300,604.32,604.4,602.32,603.23,190948 +1772737200,603.19,604.31,602.97,604.2,184429 +1772738100,604.19,604.83,603.25,603.86,168113 +1772739000,603.82,604.14,602.73,604.14,193918 +1772739900,604.11,604.87,603.46,604.27,153361 +1772740800,604.25,606.17,603.54,605.77,415656 +1772741700,605.8,607.6,605.4,606.64,248368 +1772742600,606.63,607.72,606.32,606.95,239698 +1772743500,606.95,609.12,606.4,608.9,984748 +1772807400,600.34,601.45,598.54,600.22,794495 +1772808300,600.16,601.7,599.11,600.46,330609 +1772809200,600.48,603.02,599.85,602.88,436494 +1772810100,602.87,603.8,602.14,603.64,276629 +1772811000,603.61,605.34,603.38,603.98,315830 +1772811900,603.98,605.13,601.94,604.5,316115 +1772812800,604.51,605.5,603.5,603.68,183087 +1772813700,603.63,604.62,602.86,604.13,140126 +1772814600,604.17,604.88,603.01,604.24,139765 +1772815500,604.25,605.88,604.13,604.98,160451 +1772816400,605.03,605.99,603.62,603.9,137887 +1772817300,603.93,604.77,602.91,603.4,104220 +1772818200,603.41,603.7,601.735,602.36,139744 +1772819100,602.36,603.7,602.36,602.7,147146 +1772820000,602.7,605.4,602.6,605.22,231761 +1772820900,605.225,605.45,603.44,603.825,160792 +1772821800,603.79,604.51,603.22,604.03,151068 +1772822700,604.11,604.23,602.86,603.09,149849 +1772823600,603.09,604.37,602.85,604.1,215767 +1772824500,604.1,604.22,602.67,603.53,287611 +1772825400,603.51,604.02,602.72,603.03,240820 +1772826300,603.01,603.43,602.45,603.27,207751 +1772827200,603.23,604.35,601.29,601.91,368845 +1772828100,601.9,602.41,599.3,599.55,238831 +1772829000,599.54,600.87,598.33,600.2,546841 +1772829900,600.14,600.71,599.48,599.84,708133 +1773063000,594.2,596.44,592.32,593.011,638512 +1773063900,592.97,593.87,591.33,592.735,674889 +1773064800,592.7,595.25,591.6,592.39,716825 +1773065700,592.43,595.06,592.04,593.48,434489 +1773066600,593.44,596.69,593.39,596.69,439605 +1773067500,596.7,597.88,596.56,597.06,382131 +1773068400,597.08,598.51,597.07,598.27,303634 +1773069300,598.33,599.48,597.84,599.33,273067 +1773070200,599.31,599.34,598.09,598.445,208142 +1773071100,598.48,599.68,598.26,599.28,209985 +1773072000,599.325,600.23,599.049,599.79,227054 +1773072900,599.8,601.36,599.09,600.409,233634 +1773073800,600.47,601.78,599.53,601.58,301051 +1773074700,601.58,601.845,600.77,600.88,234634 +1773075600,600.89,600.97,599.81,600.31,222955 +1773076500,600.28,600.33,598.38,598.565,310569 +1773077400,598.525,598.78,597.65,597.835,273264 +1773078300,597.83,598.97,597.8,598.49,175112 +1773079200,598.5,599.42,598.47,599.17,169072 +1773080100,599.16,600.26,598.98,599.46,224960 +1773081000,599.42,600.68,599.38,600.32,304870 +1773081900,600.32,600.84,599.46,599.58,244078 +1773082800,599.56,600.2,599.23,599.88,211877 +1773083700,599.87,606.94,599.72,606.77,1420331 +1773084600,606.74,609.26,605.36,607.13,1192357 +1773085500,607.16,608.35,606.41,607.755,1167465 +1773149400,607.78,609.97,607.05,608.72,788422 +1773150300,608.71,609.35,606.75,607.2,294717 +1773151200,607.19,607.97,605.48,606.349,446957 +1773152100,606.32,608.62,605.42,608.12,426981 +1773153000,608.12,610.83,608.08,610.5,439334 +1773153900,610.5,611.66,610.06,611.66,321407 +1773154800,611.64,612.4,610.86,611.02,366073 +1773155700,611.04,612.29,610.98,611.47,218437 +1773156600,611.47,612.151,610.66,611.63,194477 +1773157500,611.62,611.95,610.97,611.6,193435 +1773158400,611.61,611.63,609.98,610.79,223495 +1773159300,610.74,611.92,610.62,611.17,284796 +1773160200,611.23,611.97,611.21,611.91,179896 +1773161100,611.91,612.09,610.87,611.77,228728 +1773162000,611.77,612.36,611.55,611.77,201777 +1773162900,611.84,613.28,611.8,613.17,250739 +1773163800,613.13,613.14,610.5,611.26,392246 +1773164700,611.31,612.57,611.14,612.2,193349 +1773165600,612.17,612.4,608.92,608.96,358123 +1773166500,608.96,610.54,607.73,609.68,715045 +1773167400,609.62,610.64,608.65,608.97,285459 +1773168300,608.91,610.12,608.66,608.74,162485 +1773169200,608.74,609.3,608.25,609.17,279135 +1773170100,609.17,609.79,607.7,607.72,371206 +1773171000,607.74,608.83,606.98,607.86,420710 +1773171900,607.83,608.16,606.57,607.65,670092 +1773235800,608.95,610.87,608.95,609.76,517446 +1773236700,609.78,610.7,608.46,610.5,357218 +1773237600,610.5,612.43,609.5,610.59,505006 +1773238500,610.55,610.77,610.53,610.61,2281 \ No newline at end of file diff --git a/internal_types/types.py b/internal_types/types.py new file mode 100644 index 0000000..d981e49 --- /dev/null +++ b/internal_types/types.py @@ -0,0 +1,33 @@ +from dataclasses import dataclass +from enum import Enum, auto + + +@dataclass(frozen=True) +class Quote: + timestamp: int + open: float + high: float + low: float + close: float + volume: int # todo: crypto volume is float + + +class SecurityType(Enum): + CRYPTO = auto() + EQUITY = auto() + FUTURE = auto() + OPTION = auto() + + +@dataclass(frozen=True) +class Instrument: + symbol: str + security_type: SecurityType + multiplier: int + + +@dataclass +class Position: + instr: Instrument + quantity: int # todo: crypto has fractional shares + price: float diff --git a/main.py b/main.py new file mode 100644 index 0000000..00f9132 --- /dev/null +++ b/main.py @@ -0,0 +1,46 @@ +from typing import List + +from internal_types.types import Instrument, Position, SecurityType +from strategy.buy_and_hold import BuyAndHold +from strategy.strategy import Strategy +from strategy.turtle_system_1 import TurtleSystem1 +from trading_gateway.trading_gateway import BacktestGateway, TradingGateway +from utils.utils import log_sharpe_ratio, simple_sharpe_ratio + + +def main(): + trading_gateway: TradingGateway = \ + BacktestGateway('./csv/qqq_2023_02_01_15_min.csv', '2024-01-01', '2025-01-01') + instr = Instrument('QQQ', SecurityType.EQUITY, 1) + initial_balance = 1_000_000 + # strategy: Strategy = BuyAndHold(initial_balance, instr) + strategy: Strategy = TurtleSystem1(initial_balance, instr) + balance_history: List[float] = [] + + # todo: use asyncio to run multiple strategies concurrently + for quote in trading_gateway.next_quote(): + balance = strategy.net_liquid_value(quote.close) + balance_history.append(balance) + + if balance <= 0: + break + + strategy.process_quote(quote) + + # todo: handle strategy that trades multiple symbols + pos_diff = strategy.desired_position() - strategy.curr_position() + + if pos_diff: + # todo: order should be filled async + # trading_gateway.submit_order(pos_diff) + strategy.order_filled(Position(instr, quantity=pos_diff, price=quote.close)) + + interval_sec = 15 * 60 # 15 minutes + print(round(simple_sharpe_ratio(balance_history, interval_sec), 4)) + print(round(log_sharpe_ratio(balance_history, interval_sec), 4)) + print(round(balance_history[-1] / initial_balance - 1, 4) * 100, '%') + + +if __name__ == '__main__': + # todo: asyncio + main() diff --git a/pyproject.toml b/pyproject.toml new file mode 100644 index 0000000..ec2a785 --- /dev/null +++ b/pyproject.toml @@ -0,0 +1,30 @@ +[project] +name = "strat" +version = "0.0.0" +requires-python = ">=3.12" +dependencies = [ + "numpy>=2.4.3", + "pandas>=3.0.1", + "scipy>=1.17.1", +] + +[dependency-groups] +dev = [ + "isort>=7.0.0", + "yapf>=0.43.0", +] + +[tool.isort] +profile = "black" +line_length = 100 + +[tool.yapf] +based_on_style = "pep8" +column_limit = 100 +continuation_indent_width = 2 +indent_width = 2 + +[tool.yapfignore] +ignore_patterns = [ + ".venv", +] diff --git a/strategy/buy_and_hold.py b/strategy/buy_and_hold.py new file mode 100644 index 0000000..d9ff86d --- /dev/null +++ b/strategy/buy_and_hold.py @@ -0,0 +1,49 @@ +import math +from enum import Enum, auto +from typing import override + +from internal_types.types import Instrument, Position, Quote +from strategy.strategy import Strategy +from utils.utils import Portfolio + + +class State(Enum): + POS_0 = auto() + POS_1 = auto() + + +class BuyAndHold(Strategy): + + def __init__(self, init_balance, instr: Instrument): + self.state = State.POS_0 + self.balance = init_balance + self.instr = instr + self.portfolio = Portfolio() + self.desired_pos = 0 + + @override + def curr_position(self) -> int: + return self.portfolio.curr_position(self.instr) + + @override + def desired_position(self) -> int: + return self.desired_pos + + @override + def order_filled(self, new_pos: Position): + self.portfolio.add_pos(new_pos) + + @override + def process_quote(self, quote: Quote): + match self.state: + case State.POS_0: + self.desired_pos = math.floor(self.balance / quote.close / self.instr.multiplier) + self.state = State.POS_1 + case State.POS_1: + pass + case _: + raise RuntimeError('invalid state') + + @override + def net_liquid_value(self, closing_price: float) -> float: + return self.balance + self.portfolio.total_gains(self.instr, closing_price) diff --git a/strategy/strategy.py b/strategy/strategy.py new file mode 100644 index 0000000..e092228 --- /dev/null +++ b/strategy/strategy.py @@ -0,0 +1,30 @@ +from abc import ABC, abstractmethod + +from internal_types.types import Position, Quote + + +# todo: +# handle strategy that trades multiple instruments +# fractional position/volume for crypto +# callback for async order +class Strategy(ABC): + + @abstractmethod + def curr_position(self) -> int: + pass + + @abstractmethod + def desired_position(self) -> int: + pass + + @abstractmethod + def order_filled(self, new_pos: Position): + pass + + @abstractmethod + def process_quote(self, quote: Quote): + pass + + @abstractmethod + def net_liquid_value(self, closing_price: float) -> float: + pass diff --git a/strategy/turtle_system_1.py b/strategy/turtle_system_1.py new file mode 100644 index 0000000..6d4586e --- /dev/null +++ b/strategy/turtle_system_1.py @@ -0,0 +1,243 @@ +import math +from enum import Enum, auto +from typing import override + +import numpy as np + +from internal_types.types import Instrument, Position, Quote +from strategy.strategy import Strategy +from utils.utils import BlendedCandlesticks, Portfolio, max_abs + + +class State(Enum): + DAY_0_19 = auto() + DAY_20 = auto() + LONG = auto() + SHORT = auto() + SHADOW_LONG = auto() + SHADOW_SHORT = auto() + + +class TurtleSystem1(Strategy): + + def __init__(self, init_balance: float, instr: Instrument): + self.state = State.DAY_0_19 + self.init_balance = init_balance + self.N: float = 0 + self.tradable_acct_balance = init_balance + self.unit_size: int = 0 + self.instr = instr + self.unit_limit = 4 + self.trade_next_20_day_breakout = True + self.daily_ohlcv = BlendedCandlesticks(24 * 60 * 60) + self.last_fill_price: float | None = None + self.portfolio = Portfolio() + self.shadow_portfolio = Portfolio() + self.desired_pos: int = 0 + + def __true_range(self, day_i) -> float: + prev_q = self.daily_ohlcv.blended_quote(day_i - 1) + curr_q = self.daily_ohlcv.blended_quote(day_i) + return max_abs(curr_q.high - curr_q.low, curr_q.high - prev_q.close, prev_q.close - curr_q.low) + + def __init_day_20_N(self): + days = min(len(self.daily_ohlcv), 20) + q_0 = self.daily_ohlcv.blended_quote(-days) + self.N = \ + float(np.mean([q_0.high - q_0.low, *(self.__true_range(i) for i in range(-days + 1, 0))])) + + def __adjust_unit_size(self): + self.unit_size = \ + math.floor(self.tradable_acct_balance * 0.01 / (self.N * self.instr.multiplier)) + + def __reach_unit_limit(self): + return abs(self.portfolio.curr_position(self.instr)) >= self.unit_limit * self.unit_size + + def __shadow_reach_unit_limit(self): + return abs(self.shadow_portfolio.curr_position(self.instr)) >= self.unit_limit * self.unit_size + + def __add_shadow_pos(self, quantity: int, price: float): + self.last_fill_price = price + self.shadow_portfolio.add_pos(Position(self.instr, quantity, price)) + + def __rolling_min(self, days: int) -> float: + return min(self.daily_ohlcv.lows[-days:]) + + def __rolling_max(self, days: int) -> float: + return max(self.daily_ohlcv.highs[-days:]) + + def __crossover_10_day_high(self, quote: Quote) -> bool: + return len(self.daily_ohlcv) >= 10 and quote.high > self.__rolling_max(10) + + def __crossunder_10_day_low(self, quote: Quote) -> bool: + return len(self.daily_ohlcv) >= 10 and quote.low < self.__rolling_min(10) + + def __crossover_20_day_high(self, quote: Quote) -> bool: + return len(self.daily_ohlcv) >= 20 and quote.high > self.__rolling_max(20) + + def __crossunder_20_day_low(self, quote: Quote) -> bool: + return len(self.daily_ohlcv) >= 20 and quote.low < self.__rolling_min(20) + + def __crossover_55_day_high(self, quote: Quote) -> bool: + return len(self.daily_ohlcv) >= 55 and quote.high > self.__rolling_max(55) + + def __crossunder_55_day_low(self, quote: Quote) -> bool: + return len(self.daily_ohlcv) >= 55 and quote.low < self.__rolling_min(55) + + def __crossover_1_2_N(self, quote: Quote) -> bool: + # this assumed that the 1st order was filled + # todo: do a more robust check and return False if the 1st order after breakout wasn't filled + return self.last_fill_price is not None and quote.high > self.last_fill_price + self.N / 2 + + def __crossunder_1_2_N(self, quote: Quote) -> bool: + # this assumed that the 1st order was filled + # todo: do a more robust check and return False if the 1st order after breakout wasn't filled + return self.last_fill_price is not None and quote.low < self.last_fill_price - self.N / 2 + + def __crossover_2_N(self, quote: Quote) -> bool: + # this assumed that the 1st order was filled + # todo: do a more robust check and return False if the 1st order after breakout wasn't filled + return self.last_fill_price is not None and quote.high > self.last_fill_price + self.N * 2 + + def __crossunder_2_N(self, quote: Quote) -> bool: + # this assumed that the 1st order was filled + # todo: do a more robust check and return False if the 1st order after breakout wasn't filled + return self.last_fill_price is not None and quote.low < self.last_fill_price - self.N * 2 + + def __to_DAY_20_state(self): + self.desired_pos = 0 + self.shadow_portfolio = Portfolio() + self.state = State.DAY_20 + + def __to_LONG_state(self): + self.desired_pos = self.unit_size + self.state = State.LONG + + def __to_SHORT_state(self): + self.desired_pos = -self.unit_size + self.state = State.SHORT + + def __to_SHADOW_LONG_state(self, quote: Quote): + self.shadow_portfolio = Portfolio() + self.__add_shadow_pos(self.unit_size, quote.close) + self.state = State.SHADOW_LONG + + def __to_SHADOW_SHORT_state(self, quote: Quote): + self.shadow_portfolio = Portfolio() + self.__add_shadow_pos(-self.unit_size, quote.close) + self.state = State.SHADOW_SHORT + + def __process_DAY_0_19_state(self, quote: Quote): + if len(self.daily_ohlcv) >= 20: + self.__init_day_20_N() + self.tradable_acct_balance = self.net_liquid_value(quote.close) + self.__adjust_unit_size() + self.__to_DAY_20_state() + + def __process_DAY_20_state(self, quote: Quote): + if self.__crossover_55_day_high(quote): + self.__to_LONG_state() + elif self.__crossunder_55_day_low(quote): + self.__to_SHORT_state() + elif self.__crossover_20_day_high(quote): + if self.trade_next_20_day_breakout: + self.__to_LONG_state() + else: + self.__to_SHADOW_LONG_state(quote) + elif self.__crossunder_20_day_low(quote): + if self.trade_next_20_day_breakout: + self.__to_SHORT_state() + else: + self.__to_SHADOW_SHORT_state(quote) + + def __process_LONG_state(self, quote: Quote): + if self.__crossunder_2_N(quote) or self.__crossunder_10_day_low(quote): + self.trade_next_20_day_breakout = self.portfolio.unrealized_gains(self.instr, quote.close) < 0 + self.__to_DAY_20_state() + elif self.__crossover_1_2_N(quote) and not self.__reach_unit_limit(): + self.desired_pos += self.unit_size + + def __process_SHORT_state(self, quote: Quote): + if self.__crossover_2_N(quote) or self.__crossover_10_day_high(quote): + self.trade_next_20_day_breakout = self.portfolio.unrealized_gains(self.instr, quote.close) < 0 + self.__to_DAY_20_state() + elif self.__crossunder_1_2_N(quote) and not self.__reach_unit_limit(): + self.desired_pos -= self.unit_size + + def __process_SHADOW_LONG_state(self, quote: Quote): + if self.__crossover_55_day_high(quote): + self.__to_LONG_state() + elif self.__crossunder_55_day_low(quote): + self.__to_SHORT_state() + elif self.__crossunder_2_N(quote) or self.__crossunder_10_day_low(quote): + self.trade_next_20_day_breakout = \ + self.shadow_portfolio.unrealized_gains(self.instr, quote.close) < 0 + self.__to_DAY_20_state() + elif self.__crossover_1_2_N(quote) and not self.__shadow_reach_unit_limit(): + self.__add_shadow_pos(self.unit_size, quote.close) + + def __process_SHADOW_SHORT_state(self, quote: Quote): + if self.__crossover_55_day_high(quote): + self.__to_LONG_state() + elif self.__crossunder_55_day_low(quote): + self.__to_SHORT_state() + elif self.__crossover_2_N(quote) or self.__crossover_10_day_high(quote): + self.trade_next_20_day_breakout = \ + self.shadow_portfolio.unrealized_gains(self.instr, quote.close) < 0 + self.__to_DAY_20_state() + elif self.__crossunder_1_2_N(quote) and not self.__shadow_reach_unit_limit(): + self.__add_shadow_pos(-self.unit_size, quote.close) + + @override + def curr_position(self) -> int: + return self.portfolio.curr_position(self.instr) + + @override + def desired_position(self) -> int: + return self.desired_pos + + @override + def order_filled(self, new_pos: Position): + self.portfolio.add_pos(new_pos) + self.last_fill_price = None if self.portfolio.empty(self.instr) else new_pos.price + + @override + def process_quote(self, quote: Quote): + prev_day_cnt = len(self.daily_ohlcv) + self.daily_ohlcv.append(quote) + curr_day_cnt = len(self.daily_ohlcv) + + if self.state == State.DAY_0_19: + self.__process_DAY_0_19_state(quote) + return + + if prev_day_cnt != curr_day_cnt: + self.N = (19 * self.N + self.__true_range(-1)) / 20 + + net_liq = self.net_liquid_value(quote.close) + + while net_liq < self.tradable_acct_balance * 0.9: + self.tradable_acct_balance *= 0.8 + self.__adjust_unit_size() + + while net_liq > self.tradable_acct_balance / 0.8: + self.tradable_acct_balance /= 0.8 + self.__adjust_unit_size() + + match self.state: + case State.DAY_20: + self.__process_DAY_20_state(quote) + case State.LONG: + self.__process_LONG_state(quote) + case State.SHORT: + self.__process_SHORT_state(quote) + case State.SHADOW_LONG: + self.__process_SHADOW_LONG_state(quote) + case State.SHADOW_SHORT: + self.__process_SHADOW_SHORT_state(quote) + case _: + raise RuntimeError('invalid state') + + @override + def net_liquid_value(self, closing_price: float) -> float: + return self.init_balance + self.portfolio.total_gains(self.instr, closing_price) diff --git a/trading_gateway/trading_gateway.py b/trading_gateway/trading_gateway.py new file mode 100644 index 0000000..b0d5aa9 --- /dev/null +++ b/trading_gateway/trading_gateway.py @@ -0,0 +1,46 @@ +from abc import ABC, abstractmethod +from typing import Generator + +import pandas as pd + +from internal_types.types import Quote + + +class TradingGateway(ABC): + + @abstractmethod + def next_quote(self) -> Generator[Quote, None, None]: + pass + + @abstractmethod + def submit_order(self) -> None: + # todo: submit_order -> async submit_order with callback + pass + + +class BacktestGateway(TradingGateway): + + def __init__(self, csv: str, t0: str, t1: str): + # [t0, t1) + # t0 & t1: YYYY-mm-dd + + # todo: download parquet from clickhouse and store locally + + df = pd.read_csv(csv) + df['date_dt'] = pd.to_datetime(df['time'], unit='s') + df.rename(columns={'time': 'timestamp', 'Volume': 'volume'}, inplace=True) + self.df = df[(pd.Timestamp(t0) <= df['date_dt']) & (df['date_dt'] < pd.Timestamp(t1))] + + def next_quote(self) -> Generator[Quote, None, None]: + for row in self.df.itertuples(index=False): + yield Quote( + timestamp=row.timestamp, # type: ignore + open=row.open, # type: ignore + high=row.high, # type: ignore + low=row.low, # type: ignore + close=row.close, # type: ignore + volume=row.volume) # type: ignore + + def submit_order(self) -> None: + # todo: submit_order -> async submit_order with callback + pass diff --git a/utils/utils.py b/utils/utils.py new file mode 100644 index 0000000..733e908 --- /dev/null +++ b/utils/utils.py @@ -0,0 +1,189 @@ +from collections import defaultdict, deque +from datetime import datetime +from typing import List + +import numpy as np + +from internal_types.types import Instrument, Position, Quote + +TRADING_DAYS = 252 + + +def sign(x): + # return x // abs(x) + # e.g. sign(-5) = -1, sign(0) = 0, sign(5) = 1 + return (x > 0) - (x < 0) + + +def max_abs(*xs): + return max(map(abs, xs)) + + +def min_abs(*xs): + return min(map(abs, xs)) + + +def simple_sharpe_ratio(historical_net_liquid_value: List[float], interval_sec: int) -> float: + if len(historical_net_liquid_value) < 2: + return np.nan + + xs = np.asarray(historical_net_liquid_value, dtype=float) + returns = xs[1:] / xs[:-1] - 1.0 + mean_r = np.mean(returns) + std_r = np.std(returns, ddof=1) + + if std_r == 0: + return np.nan + + periods_per_year = TRADING_DAYS * 24 * 60 * 60 / interval_sec + + return (mean_r / std_r) * np.sqrt(periods_per_year) + + +def log_sharpe_ratio(historical_net_liquid_value: List[float], interval_sec: int) -> float: + if len(historical_net_liquid_value) < 2: + return np.nan + + xs = np.asarray(historical_net_liquid_value, dtype=float) + log_returns = np.log(xs[1:] / xs[:-1]) + mean_r = log_returns.mean() + std_r = log_returns.std(ddof=1) + + if std_r == 0: + return np.nan + + periods_per_year = TRADING_DAYS * 24 * 60 * 60 / interval_sec + + return (mean_r / std_r) * np.sqrt(periods_per_year) + + +# def consolidate_positions(ps: List[Position]) -> Position: +# # assumes that ps is not empty and contains the same instruments +# qty = 0 +# outstanding_balance = 0 +# for p in ps: +# qty += p.quantity +# outstanding_balance += p.price * p.quantity +# return Position(ps[0].instr, qty, outstanding_balance / qty if qty else 0) + + +def timestamp_to_str(timestamp: int) -> str: + return datetime.fromtimestamp(timestamp).strftime('%Y-%m-%d %H:%M:%S UTC') + + +def interval_idx(timestamp: int, interval_sec: int) -> int: + return timestamp // interval_sec + + +def long(pos: Position) -> bool: + return pos.quantity > 0 + + +def unrealized_gains(pos: Position, closing_price: float) -> float: + return (closing_price - pos.price) * pos.quantity * pos.instr.multiplier + + +class Portfolio: + + def __init__(self): + self._realized_gains = defaultdict(float) + self.positions = defaultdict(deque[Position]) + + def empty(self, instr: Instrument) -> bool: + return len(self.positions[instr]) == 0 + + def add_pos(self, new_pos: Position): + if new_pos.quantity == 0: + return + + instr = new_pos.instr + + if self.empty(instr) or long(self.positions[instr][0]) == long(new_pos): + self.positions[instr].append(new_pos) + return + + while not self.empty(instr) and new_pos.quantity: + old_pos = self.positions[instr].popleft() + min_abs_qty = min_abs(old_pos.quantity, new_pos.quantity) + tmp_pos = Position(instr, min_abs_qty * sign(old_pos.quantity), old_pos.price) + self._realized_gains[instr] += unrealized_gains(tmp_pos, new_pos.price) + old_pos.quantity -= min_abs_qty * sign(old_pos.quantity) + new_pos.quantity -= min_abs_qty * sign(new_pos.quantity) + + if old_pos.quantity: + self.positions[instr].appendleft(old_pos) + + if new_pos.quantity: + self.positions[instr].append(new_pos) + + def curr_position(self, instr: Instrument) -> int: + # todo: handle fractional shares (crypto) + return sum(pos.quantity for pos in self.positions[instr]) + + def realized_gains(self, instr: Instrument) -> float: + return self._realized_gains[instr] + + def unrealized_gains(self, instr: Instrument, closing_price: float) -> float: + return sum(unrealized_gains(pos, closing_price) for pos in self.positions[instr]) + + def total_gains(self, instr: Instrument, closing_price: float) -> float: + return self._realized_gains[instr] + self.unrealized_gains(instr, closing_price) + + +class BlendedCandlesticks: + + def __init__(self, interval_sec: int): + self.interval_sec = interval_sec + self.timestamps: List[int] = [] + self.opens: List[float] = [] + self.highs: List[float] = [] + self.lows: List[float] = [] + self.closes: List[float] = [] + self.volumes: List[int] = [] # todo: float for crypto + self.incomplete_bar: Quote | None = None + + def __len__(self): + return len(self.timestamps) + + def __append(self, quote: Quote): + if self.incomplete_bar is not None: + self.timestamps.append(self.incomplete_bar.timestamp) + self.opens.append(self.incomplete_bar.open) + self.highs.append(self.incomplete_bar.high) + self.lows.append(self.incomplete_bar.low) + self.closes.append(self.incomplete_bar.close) + self.volumes.append(self.incomplete_bar.volume) + self.incomplete_bar = quote + + def __blend(self, quote: Quote): + if self.incomplete_bar is None: + self.incomplete_bar = quote + else: + self.incomplete_bar = Quote(timestamp=self.incomplete_bar.timestamp, + open=self.incomplete_bar.open, + high=max(self.incomplete_bar.high, quote.high), + low=min(self.incomplete_bar.low, quote.low), + close=quote.close, + volume=self.incomplete_bar.volume + quote.volume) + + def __to_blend(self, quote: Quote): + if not self.timestamps or self.incomplete_bar is None: + return False + last_interval_idx = interval_idx(self.incomplete_bar.timestamp, self.interval_sec) + quote_interval_idx = interval_idx(quote.timestamp, self.interval_sec) + return last_interval_idx == quote_interval_idx + + def append(self, quote: Quote): + if self.__to_blend(quote): + self.__blend(quote) + else: + self.__append(quote) + + def blended_quote(self, idx: int) -> Quote: + # todo: throw runtime error if idx >= len(self) + return Quote(timestamp=self.timestamps[idx], + open=self.opens[idx], + high=self.highs[idx], + low=self.lows[idx], + close=self.closes[idx], + volume=self.volumes[idx]) diff --git a/uv.lock b/uv.lock new file mode 100644 index 0000000..b4599a4 --- /dev/null +++ b/uv.lock @@ -0,0 +1,274 @@ +version = 1 +revision = 3 +requires-python = ">=3.12" +resolution-markers = [ + "python_full_version >= '3.14' and sys_platform == 'win32'", + "python_full_version >= '3.14' and sys_platform == 'emscripten'", + "python_full_version >= '3.14' and sys_platform != 'emscripten' and sys_platform != 'win32'", + "python_full_version < '3.14' and sys_platform == 'win32'", + "python_full_version < '3.14' and sys_platform == 'emscripten'", + "python_full_version < '3.14' and sys_platform != 'emscripten' and sys_platform != 'win32'", +] + +[[package]] +name = "isort" +version = "8.0.1" +source = { registry = "https://pypi.org/simple" } +sdist = { url = "https://files.pythonhosted.org/packages/ef/7c/ec4ab396d31b3b395e2e999c8f46dec78c5e29209fac49d1f4dace04041d/isort-8.0.1.tar.gz", hash = "sha256:171ac4ff559cdc060bcfff550bc8404a486fee0caab245679c2abe7cb253c78d", size = 769592, upload-time = "2026-02-28T10:08:20.685Z" } +wheels = [ + { url = "https://files.pythonhosted.org/packages/3e/95/c7c34aa53c16353c56d0b802fba48d5f5caa2cdee7958acbcb795c830416/isort-8.0.1-py3-none-any.whl", hash = "sha256:28b89bc70f751b559aeca209e6120393d43fbe2490de0559662be7a9787e3d75", size = 89733, upload-time = "2026-02-28T10:08:19.466Z" }, +] + +[[package]] +name = "numpy" +version = "2.4.3" +source = { registry = "https://pypi.org/simple" } +sdist = { url = "https://files.pythonhosted.org/packages/10/8b/c265f4823726ab832de836cdd184d0986dcf94480f81e8739692a7ac7af2/numpy-2.4.3.tar.gz", hash = "sha256:483a201202b73495f00dbc83796c6ae63137a9bdade074f7648b3e32613412dd", size = 20727743, upload-time = "2026-03-09T07:58:53.426Z" } +wheels = [ + { url = "https://files.pythonhosted.org/packages/a9/ed/6388632536f9788cea23a3a1b629f25b43eaacd7d7377e5d6bc7b9deb69b/numpy-2.4.3-cp312-cp312-macosx_10_13_x86_64.whl", hash = "sha256:61b0cbabbb6126c8df63b9a3a0c4b1f44ebca5e12ff6997b80fcf267fb3150ef", size = 16669628, upload-time = "2026-03-09T07:56:24.252Z" }, + { url = "https://files.pythonhosted.org/packages/74/1b/ee2abfc68e1ce728b2958b6ba831d65c62e1b13ce3017c13943f8f9b5b2e/numpy-2.4.3-cp312-cp312-macosx_11_0_arm64.whl", hash = "sha256:7395e69ff32526710748f92cd8c9849b361830968ea3e24a676f272653e8983e", size = 14696872, upload-time = "2026-03-09T07:56:26.991Z" }, + { url = "https://files.pythonhosted.org/packages/ba/d1/780400e915ff5638166f11ca9dc2c5815189f3d7cf6f8759a1685e586413/numpy-2.4.3-cp312-cp312-macosx_14_0_arm64.whl", hash = "sha256:abdce0f71dcb4a00e4e77f3faf05e4616ceccfe72ccaa07f47ee79cda3b7b0f4", size = 5203489, upload-time = "2026-03-09T07:56:29.414Z" }, + { url = "https://files.pythonhosted.org/packages/0b/bb/baffa907e9da4cc34a6e556d6d90e032f6d7a75ea47968ea92b4858826c4/numpy-2.4.3-cp312-cp312-macosx_14_0_x86_64.whl", hash = "sha256:48da3a4ee1336454b07497ff7ec83903efa5505792c4e6d9bf83d99dc07a1e18", size = 6550814, upload-time = "2026-03-09T07:56:32.225Z" }, + { url = "https://files.pythonhosted.org/packages/7b/12/8c9f0c6c95f76aeb20fc4a699c33e9f827fa0d0f857747c73bb7b17af945/numpy-2.4.3-cp312-cp312-manylinux_2_27_aarch64.manylinux_2_28_aarch64.whl", hash = "sha256:32e3bef222ad6b052280311d1d60db8e259e4947052c3ae7dd6817451fc8a4c5", size = 15666601, upload-time = "2026-03-09T07:56:34.461Z" }, + { url = "https://files.pythonhosted.org/packages/bd/79/cc665495e4d57d0aa6fbcc0aa57aa82671dfc78fbf95fe733ed86d98f52a/numpy-2.4.3-cp312-cp312-manylinux_2_27_x86_64.manylinux_2_28_x86_64.whl", hash = "sha256:e7dd01a46700b1967487141a66ac1a3cf0dd8ebf1f08db37d46389401512ca97", size = 16621358, upload-time = "2026-03-09T07:56:36.852Z" }, + { url = "https://files.pythonhosted.org/packages/a8/40/b4ecb7224af1065c3539f5ecfff879d090de09608ad1008f02c05c770cb3/numpy-2.4.3-cp312-cp312-musllinux_1_2_aarch64.whl", hash = "sha256:76f0f283506c28b12bba319c0fab98217e9f9b54e6160e9c79e9f7348ba32e9c", size = 17016135, upload-time = "2026-03-09T07:56:39.337Z" }, + { url = "https://files.pythonhosted.org/packages/f7/b1/6a88e888052eed951afed7a142dcdf3b149a030ca59b4c71eef085858e43/numpy-2.4.3-cp312-cp312-musllinux_1_2_x86_64.whl", hash = "sha256:737f630a337364665aba3b5a77e56a68cc42d350edd010c345d65a3efa3addcc", size = 18345816, upload-time = "2026-03-09T07:56:42.31Z" }, + { url = "https://files.pythonhosted.org/packages/f3/8f/103a60c5f8c3d7fc678c19cd7b2476110da689ccb80bc18050efbaeae183/numpy-2.4.3-cp312-cp312-win32.whl", hash = "sha256:26952e18d82a1dbbc2f008d402021baa8d6fc8e84347a2072a25e08b46d698b9", size = 5960132, upload-time = "2026-03-09T07:56:44.851Z" }, + { url = "https://files.pythonhosted.org/packages/d7/7c/f5ee1bf6ed888494978046a809df2882aad35d414b622893322df7286879/numpy-2.4.3-cp312-cp312-win_amd64.whl", hash = "sha256:65f3c2455188f09678355f5cae1f959a06b778bc66d535da07bf2ef20cd319d5", size = 12316144, upload-time = "2026-03-09T07:56:47.057Z" }, + { url = "https://files.pythonhosted.org/packages/71/46/8d1cb3f7a00f2fb6394140e7e6623696e54c6318a9d9691bb4904672cf42/numpy-2.4.3-cp312-cp312-win_arm64.whl", hash = "sha256:2abad5c7fef172b3377502bde47892439bae394a71bc329f31df0fd829b41a9e", size = 10220364, upload-time = "2026-03-09T07:56:49.849Z" }, + { url = "https://files.pythonhosted.org/packages/b6/d0/1fe47a98ce0df229238b77611340aff92d52691bcbc10583303181abf7fc/numpy-2.4.3-cp313-cp313-macosx_10_13_x86_64.whl", hash = "sha256:b346845443716c8e542d54112966383b448f4a3ba5c66409771b8c0889485dd3", size = 16665297, upload-time = "2026-03-09T07:56:52.296Z" }, + { url = "https://files.pythonhosted.org/packages/27/d9/4e7c3f0e68dfa91f21c6fb6cf839bc829ec920688b1ce7ec722b1a6202fb/numpy-2.4.3-cp313-cp313-macosx_11_0_arm64.whl", hash = "sha256:2629289168f4897a3c4e23dc98d6f1731f0fc0fe52fb9db19f974041e4cc12b9", size = 14691853, upload-time = "2026-03-09T07:56:54.992Z" }, + { url = "https://files.pythonhosted.org/packages/3a/66/bd096b13a87549683812b53ab211e6d413497f84e794fb3c39191948da97/numpy-2.4.3-cp313-cp313-macosx_14_0_arm64.whl", hash = "sha256:bb2e3cf95854233799013779216c57e153c1ee67a0bf92138acca0e429aefaee", size = 5198435, upload-time = "2026-03-09T07:56:57.184Z" }, + { url = "https://files.pythonhosted.org/packages/a2/2f/687722910b5a5601de2135c891108f51dfc873d8e43c8ed9f4ebb440b4a2/numpy-2.4.3-cp313-cp313-macosx_14_0_x86_64.whl", hash = "sha256:7f3408ff897f8ab07a07fbe2823d7aee6ff644c097cc1f90382511fe982f647f", size = 6546347, upload-time = "2026-03-09T07:56:59.531Z" }, + { url = "https://files.pythonhosted.org/packages/bf/ec/7971c4e98d86c564750393fab8d7d83d0a9432a9d78bb8a163a6dc59967a/numpy-2.4.3-cp313-cp313-manylinux_2_27_aarch64.manylinux_2_28_aarch64.whl", hash = "sha256:decb0eb8a53c3b009b0962378065589685d66b23467ef5dac16cbe818afde27f", size = 15664626, upload-time = "2026-03-09T07:57:01.385Z" }, + { url = "https://files.pythonhosted.org/packages/7e/eb/7daecbea84ec935b7fc732e18f532073064a3816f0932a40a17f3349185f/numpy-2.4.3-cp313-cp313-manylinux_2_27_x86_64.manylinux_2_28_x86_64.whl", hash = "sha256:d5f51900414fc9204a0e0da158ba2ac52b75656e7dce7e77fb9f84bfa343b4cc", size = 16608916, upload-time = "2026-03-09T07:57:04.008Z" }, + { url = "https://files.pythonhosted.org/packages/df/58/2a2b4a817ffd7472dca4421d9f0776898b364154e30c95f42195041dc03b/numpy-2.4.3-cp313-cp313-musllinux_1_2_aarch64.whl", hash = "sha256:6bd06731541f89cdc01b261ba2c9e037f1543df7472517836b78dfb15bd6e476", size = 17015824, upload-time = "2026-03-09T07:57:06.347Z" }, + { url = "https://files.pythonhosted.org/packages/4a/ca/627a828d44e78a418c55f82dd4caea8ea4a8ef24e5144d9e71016e52fb40/numpy-2.4.3-cp313-cp313-musllinux_1_2_x86_64.whl", hash = "sha256:22654fe6be0e5206f553a9250762c653d3698e46686eee53b399ab90da59bd92", size = 18334581, upload-time = "2026-03-09T07:57:09.114Z" }, + { url = "https://files.pythonhosted.org/packages/cd/c0/76f93962fc79955fcba30a429b62304332345f22d4daec1cb33653425643/numpy-2.4.3-cp313-cp313-win32.whl", hash = "sha256:d71e379452a2f670ccb689ec801b1218cd3983e253105d6e83780967e899d687", size = 5958618, upload-time = "2026-03-09T07:57:11.432Z" }, + { url = "https://files.pythonhosted.org/packages/b1/3c/88af0040119209b9b5cb59485fa48b76f372c73068dbf9254784b975ac53/numpy-2.4.3-cp313-cp313-win_amd64.whl", hash = "sha256:0a60e17a14d640f49146cb38e3f105f571318db7826d9b6fef7e4dce758faecd", size = 12312824, upload-time = "2026-03-09T07:57:13.586Z" }, + { url = "https://files.pythonhosted.org/packages/58/ce/3d07743aced3d173f877c3ef6a454c2174ba42b584ab0b7e6d99374f51ed/numpy-2.4.3-cp313-cp313-win_arm64.whl", hash = "sha256:c9619741e9da2059cd9c3f206110b97583c7152c1dc9f8aafd4beb450ac1c89d", size = 10221218, upload-time = "2026-03-09T07:57:16.183Z" }, + { url = "https://files.pythonhosted.org/packages/62/09/d96b02a91d09e9d97862f4fc8bfebf5400f567d8eb1fe4b0cc4795679c15/numpy-2.4.3-cp313-cp313t-macosx_11_0_arm64.whl", hash = "sha256:7aa4e54f6469300ebca1d9eb80acd5253cdfa36f2c03d79a35883687da430875", size = 14819570, upload-time = "2026-03-09T07:57:18.564Z" }, + { url = "https://files.pythonhosted.org/packages/b5/ca/0b1aba3905fdfa3373d523b2b15b19029f4f3031c87f4066bd9d20ef6c6b/numpy-2.4.3-cp313-cp313t-macosx_14_0_arm64.whl", hash = "sha256:d1b90d840b25874cf5cd20c219af10bac3667db3876d9a495609273ebe679070", size = 5326113, upload-time = "2026-03-09T07:57:21.052Z" }, + { url = "https://files.pythonhosted.org/packages/c0/63/406e0fd32fcaeb94180fd6a4c41e55736d676c54346b7efbce548b94a914/numpy-2.4.3-cp313-cp313t-macosx_14_0_x86_64.whl", hash = "sha256:a749547700de0a20a6718293396ec237bb38218049cfce788e08fcb716e8cf73", size = 6646370, upload-time = "2026-03-09T07:57:22.804Z" }, + { url = "https://files.pythonhosted.org/packages/b6/d0/10f7dc157d4b37af92720a196be6f54f889e90dcd30dce9dc657ed92c257/numpy-2.4.3-cp313-cp313t-manylinux_2_27_aarch64.manylinux_2_28_aarch64.whl", hash = "sha256:94f3c4a151a2e529adf49c1d54f0f57ff8f9b233ee4d44af623a81553ab86368", size = 15723499, upload-time = "2026-03-09T07:57:24.693Z" }, + { url = "https://files.pythonhosted.org/packages/66/f1/d1c2bf1161396629701bc284d958dc1efa3a5a542aab83cf11ee6eb4cba5/numpy-2.4.3-cp313-cp313t-manylinux_2_27_x86_64.manylinux_2_28_x86_64.whl", hash = "sha256:22c31dc07025123aedf7f2db9e91783df13f1776dc52c6b22c620870dc0fab22", size = 16657164, upload-time = "2026-03-09T07:57:27.676Z" }, + { url = "https://files.pythonhosted.org/packages/1a/be/cca19230b740af199ac47331a21c71e7a3d0ba59661350483c1600d28c37/numpy-2.4.3-cp313-cp313t-musllinux_1_2_aarch64.whl", hash = "sha256:148d59127ac95979d6f07e4d460f934ebdd6eed641db9c0db6c73026f2b2101a", size = 17081544, upload-time = "2026-03-09T07:57:30.664Z" }, + { url = "https://files.pythonhosted.org/packages/b9/c5/9602b0cbb703a0936fb40f8a95407e8171935b15846de2f0776e08af04c7/numpy-2.4.3-cp313-cp313t-musllinux_1_2_x86_64.whl", hash = "sha256:a97cbf7e905c435865c2d939af3d93f99d18eaaa3cabe4256f4304fb51604349", size = 18380290, upload-time = "2026-03-09T07:57:33.763Z" }, + { url = "https://files.pythonhosted.org/packages/ed/81/9f24708953cd30be9ee36ec4778f4b112b45165812f2ada4cc5ea1c1f254/numpy-2.4.3-cp313-cp313t-win32.whl", hash = "sha256:be3b8487d725a77acccc9924f65fd8bce9af7fac8c9820df1049424a2115af6c", size = 6082814, upload-time = "2026-03-09T07:57:36.491Z" }, + { url = "https://files.pythonhosted.org/packages/e2/9e/52f6eaa13e1a799f0ab79066c17f7016a4a8ae0c1aefa58c82b4dab690b4/numpy-2.4.3-cp313-cp313t-win_amd64.whl", hash = "sha256:1ec84fd7c8e652b0f4aaaf2e6e9cc8eaa9b1b80a537e06b2e3a2fb176eedcb26", size = 12452673, upload-time = "2026-03-09T07:57:38.281Z" }, + { url = "https://files.pythonhosted.org/packages/c4/04/b8cece6ead0b30c9fbd99bb835ad7ea0112ac5f39f069788c5558e3b1ab2/numpy-2.4.3-cp313-cp313t-win_arm64.whl", hash = "sha256:120df8c0a81ebbf5b9020c91439fccd85f5e018a927a39f624845be194a2be02", size = 10290907, upload-time = "2026-03-09T07:57:40.747Z" }, + { url = "https://files.pythonhosted.org/packages/70/ae/3936f79adebf8caf81bd7a599b90a561334a658be4dcc7b6329ebf4ee8de/numpy-2.4.3-cp314-cp314-macosx_10_15_x86_64.whl", hash = "sha256:5884ce5c7acfae1e4e1b6fde43797d10aa506074d25b531b4f54bde33c0c31d4", size = 16664563, upload-time = "2026-03-09T07:57:43.817Z" }, + { url = "https://files.pythonhosted.org/packages/9b/62/760f2b55866b496bb1fa7da2a6db076bef908110e568b02fcfc1422e2a3a/numpy-2.4.3-cp314-cp314-macosx_11_0_arm64.whl", hash = "sha256:297837823f5bc572c5f9379b0c9f3a3365f08492cbdc33bcc3af174372ebb168", size = 14702161, upload-time = "2026-03-09T07:57:46.169Z" }, + { url = "https://files.pythonhosted.org/packages/32/af/a7a39464e2c0a21526fb4fb76e346fb172ebc92f6d1c7a07c2c139cc17b1/numpy-2.4.3-cp314-cp314-macosx_14_0_arm64.whl", hash = "sha256:a111698b4a3f8dcbe54c64a7708f049355abd603e619013c346553c1fd4ca90b", size = 5208738, upload-time = "2026-03-09T07:57:48.506Z" }, + { url = "https://files.pythonhosted.org/packages/29/8c/2a0cf86a59558fa078d83805589c2de490f29ed4fb336c14313a161d358a/numpy-2.4.3-cp314-cp314-macosx_14_0_x86_64.whl", hash = "sha256:4bd4741a6a676770e0e97fe9ab2e51de01183df3dcbcec591d26d331a40de950", size = 6543618, upload-time = "2026-03-09T07:57:50.591Z" }, + { url = "https://files.pythonhosted.org/packages/aa/b8/612ce010c0728b1c363fa4ea3aa4c22fe1c5da1de008486f8c2f5cb92fae/numpy-2.4.3-cp314-cp314-manylinux_2_27_aarch64.manylinux_2_28_aarch64.whl", hash = "sha256:54f29b877279d51e210e0c80709ee14ccbbad647810e8f3d375561c45ef613dd", size = 15680676, upload-time = "2026-03-09T07:57:52.34Z" }, + { url = "https://files.pythonhosted.org/packages/a9/7e/4f120ecc54ba26ddf3dc348eeb9eb063f421de65c05fc961941798feea18/numpy-2.4.3-cp314-cp314-manylinux_2_27_x86_64.manylinux_2_28_x86_64.whl", hash = "sha256:679f2a834bae9020f81534671c56fd0cc76dd7e5182f57131478e23d0dc59e24", size = 16613492, upload-time = "2026-03-09T07:57:54.91Z" }, + { url = "https://files.pythonhosted.org/packages/2c/86/1b6020db73be330c4b45d5c6ee4295d59cfeef0e3ea323959d053e5a6909/numpy-2.4.3-cp314-cp314-musllinux_1_2_aarch64.whl", hash = "sha256:d84f0f881cb2225c2dfd7f78a10a5645d487a496c6668d6cc39f0f114164f3d0", size = 17031789, upload-time = "2026-03-09T07:57:57.641Z" }, + { url = "https://files.pythonhosted.org/packages/07/3a/3b90463bf41ebc21d1b7e06079f03070334374208c0f9a1f05e4ae8455e7/numpy-2.4.3-cp314-cp314-musllinux_1_2_x86_64.whl", hash = "sha256:d213c7e6e8d211888cc359bab7199670a00f5b82c0978b9d1c75baf1eddbeac0", size = 18339941, upload-time = "2026-03-09T07:58:00.577Z" }, + { url = "https://files.pythonhosted.org/packages/a8/74/6d736c4cd962259fd8bae9be27363eb4883a2f9069763747347544c2a487/numpy-2.4.3-cp314-cp314-win32.whl", hash = "sha256:52077feedeff7c76ed7c9f1a0428558e50825347b7545bbb8523da2cd55c547a", size = 6007503, upload-time = "2026-03-09T07:58:03.331Z" }, + { url = "https://files.pythonhosted.org/packages/48/39/c56ef87af669364356bb011922ef0734fc49dad51964568634c72a009488/numpy-2.4.3-cp314-cp314-win_amd64.whl", hash = "sha256:0448e7f9caefb34b4b7dd2b77f21e8906e5d6f0365ad525f9f4f530b13df2afc", size = 12444915, upload-time = "2026-03-09T07:58:06.353Z" }, + { url = "https://files.pythonhosted.org/packages/9d/1f/ab8528e38d295fd349310807496fabb7cf9fe2e1f70b97bc20a483ea9d4a/numpy-2.4.3-cp314-cp314-win_arm64.whl", hash = "sha256:b44fd60341c4d9783039598efadd03617fa28d041fc37d22b62d08f2027fa0e7", size = 10494875, upload-time = "2026-03-09T07:58:08.734Z" }, + { url = "https://files.pythonhosted.org/packages/e6/ef/b7c35e4d5ef141b836658ab21a66d1a573e15b335b1d111d31f26c8ef80f/numpy-2.4.3-cp314-cp314t-macosx_11_0_arm64.whl", hash = "sha256:0a195f4216be9305a73c0e91c9b026a35f2161237cf1c6de9b681637772ea657", size = 14822225, upload-time = "2026-03-09T07:58:11.034Z" }, + { url = "https://files.pythonhosted.org/packages/cd/8d/7730fa9278cf6648639946cc816e7cc89f0d891602584697923375f801ed/numpy-2.4.3-cp314-cp314t-macosx_14_0_arm64.whl", hash = "sha256:cd32fbacb9fd1bf041bf8e89e4576b6f00b895f06d00914820ae06a616bdfef7", size = 5328769, upload-time = "2026-03-09T07:58:13.67Z" }, + { url = "https://files.pythonhosted.org/packages/47/01/d2a137317c958b074d338807c1b6a383406cdf8b8e53b075d804cc3d211d/numpy-2.4.3-cp314-cp314t-macosx_14_0_x86_64.whl", hash = "sha256:2e03c05abaee1f672e9d67bc858f300b5ccba1c21397211e8d77d98350972093", size = 6649461, upload-time = "2026-03-09T07:58:15.912Z" }, + { url = "https://files.pythonhosted.org/packages/5c/34/812ce12bc0f00272a4b0ec0d713cd237cb390666eb6206323d1cc9cedbb2/numpy-2.4.3-cp314-cp314t-manylinux_2_27_aarch64.manylinux_2_28_aarch64.whl", hash = "sha256:7d1ce23cce91fcea443320a9d0ece9b9305d4368875bab09538f7a5b4131938a", size = 15725809, upload-time = "2026-03-09T07:58:17.787Z" }, + { url = "https://files.pythonhosted.org/packages/25/c0/2aed473a4823e905e765fee3dc2cbf504bd3e68ccb1150fbdabd5c39f527/numpy-2.4.3-cp314-cp314t-manylinux_2_27_x86_64.manylinux_2_28_x86_64.whl", hash = "sha256:c59020932feb24ed49ffd03704fbab89f22aa9c0d4b180ff45542fe8918f5611", size = 16655242, upload-time = "2026-03-09T07:58:20.476Z" }, + { url = "https://files.pythonhosted.org/packages/f2/c8/7e052b2fc87aa0e86de23f20e2c42bd261c624748aa8efd2c78f7bb8d8c6/numpy-2.4.3-cp314-cp314t-musllinux_1_2_aarch64.whl", hash = "sha256:9684823a78a6cd6ad7511fc5e25b07947d1d5b5e2812c93fe99d7d4195130720", size = 17080660, upload-time = "2026-03-09T07:58:23.067Z" }, + { url = "https://files.pythonhosted.org/packages/f3/3d/0876746044db2adcb11549f214d104f2e1be00f07a67edbb4e2812094847/numpy-2.4.3-cp314-cp314t-musllinux_1_2_x86_64.whl", hash = "sha256:0200b25c687033316fb39f0ff4e3e690e8957a2c3c8d22499891ec58c37a3eb5", size = 18380384, upload-time = "2026-03-09T07:58:25.839Z" }, + { url = "https://files.pythonhosted.org/packages/07/12/8160bea39da3335737b10308df4f484235fd297f556745f13092aa039d3b/numpy-2.4.3-cp314-cp314t-win32.whl", hash = "sha256:5e10da9e93247e554bb1d22f8edc51847ddd7dde52d85ce31024c1b4312bfba0", size = 6154547, upload-time = "2026-03-09T07:58:28.289Z" }, + { url = "https://files.pythonhosted.org/packages/42/f3/76534f61f80d74cc9cdf2e570d3d4eeb92c2280a27c39b0aaf471eda7b48/numpy-2.4.3-cp314-cp314t-win_amd64.whl", hash = "sha256:45f003dbdffb997a03da2d1d0cb41fbd24a87507fb41605c0420a3db5bd4667b", size = 12633645, upload-time = "2026-03-09T07:58:30.384Z" }, + { url = "https://files.pythonhosted.org/packages/1f/b6/7c0d4334c15983cec7f92a69e8ce9b1e6f31857e5ee3a413ac424e6bd63d/numpy-2.4.3-cp314-cp314t-win_arm64.whl", hash = "sha256:4d382735cecd7bcf090172489a525cd7d4087bc331f7df9f60ddc9a296cf208e", size = 10565454, upload-time = "2026-03-09T07:58:33.031Z" }, +] + +[[package]] +name = "pandas" +version = "3.0.1" +source = { registry = "https://pypi.org/simple" } +dependencies = [ + { name = "numpy" }, + { name = "python-dateutil" }, + { name = "tzdata", marker = "sys_platform == 'emscripten' or sys_platform == 'win32'" }, +] +sdist = { url = "https://files.pythonhosted.org/packages/2e/0c/b28ed414f080ee0ad153f848586d61d1878f91689950f037f976ce15f6c8/pandas-3.0.1.tar.gz", hash = "sha256:4186a699674af418f655dbd420ed87f50d56b4cd6603784279d9eef6627823c8", size = 4641901, upload-time = "2026-02-17T22:20:16.434Z" } +wheels = [ + { url = "https://files.pythonhosted.org/packages/37/51/b467209c08dae2c624873d7491ea47d2b47336e5403309d433ea79c38571/pandas-3.0.1-cp312-cp312-macosx_10_13_x86_64.whl", hash = "sha256:476f84f8c20c9f5bc47252b66b4bb25e1a9fc2fa98cead96744d8116cb85771d", size = 10344357, upload-time = "2026-02-17T22:18:38.262Z" }, + { url = "https://files.pythonhosted.org/packages/7c/f1/e2567ffc8951ab371db2e40b2fe068e36b81d8cf3260f06ae508700e5504/pandas-3.0.1-cp312-cp312-macosx_11_0_arm64.whl", hash = "sha256:0ab749dfba921edf641d4036c4c21c0b3ea70fea478165cb98a998fb2a261955", size = 9884543, upload-time = "2026-02-17T22:18:41.476Z" }, + { url = "https://files.pythonhosted.org/packages/d7/39/327802e0b6d693182403c144edacbc27eb82907b57062f23ef5a4c4a5ea7/pandas-3.0.1-cp312-cp312-manylinux_2_24_aarch64.manylinux_2_28_aarch64.whl", hash = "sha256:b8e36891080b87823aff3640c78649b91b8ff6eea3c0d70aeabd72ea43ab069b", size = 10396030, upload-time = "2026-02-17T22:18:43.822Z" }, + { url = "https://files.pythonhosted.org/packages/3d/fe/89d77e424365280b79d99b3e1e7d606f5165af2f2ecfaf0c6d24c799d607/pandas-3.0.1-cp312-cp312-manylinux_2_24_x86_64.manylinux_2_28_x86_64.whl", hash = "sha256:532527a701281b9dd371e2f582ed9094f4c12dd9ffb82c0c54ee28d8ac9520c4", size = 10876435, upload-time = "2026-02-17T22:18:45.954Z" }, + { url = "https://files.pythonhosted.org/packages/b5/a6/2a75320849dd154a793f69c951db759aedb8d1dd3939eeacda9bdcfa1629/pandas-3.0.1-cp312-cp312-musllinux_1_2_aarch64.whl", hash = "sha256:356e5c055ed9b0da1580d465657bc7d00635af4fd47f30afb23025352ba764d1", size = 11405133, upload-time = "2026-02-17T22:18:48.533Z" }, + { url = "https://files.pythonhosted.org/packages/58/53/1d68fafb2e02d7881df66aa53be4cd748d25cbe311f3b3c85c93ea5d30ca/pandas-3.0.1-cp312-cp312-musllinux_1_2_x86_64.whl", hash = "sha256:9d810036895f9ad6345b8f2a338dd6998a74e8483847403582cab67745bff821", size = 11932065, upload-time = "2026-02-17T22:18:50.837Z" }, + { url = "https://files.pythonhosted.org/packages/75/08/67cc404b3a966b6df27b38370ddd96b3b023030b572283d035181854aac5/pandas-3.0.1-cp312-cp312-win_amd64.whl", hash = "sha256:536232a5fe26dd989bd633e7a0c450705fdc86a207fec7254a55e9a22950fe43", size = 9741627, upload-time = "2026-02-17T22:18:53.905Z" }, + { url = "https://files.pythonhosted.org/packages/86/4f/caf9952948fb00d23795f09b893d11f1cacb384e666854d87249530f7cbe/pandas-3.0.1-cp312-cp312-win_arm64.whl", hash = "sha256:0f463ebfd8de7f326d38037c7363c6dacb857c5881ab8961fb387804d6daf2f7", size = 9052483, upload-time = "2026-02-17T22:18:57.31Z" }, + { url = "https://files.pythonhosted.org/packages/0b/48/aad6ec4f8d007534c091e9a7172b3ec1b1ee6d99a9cbb936b5eab6c6cf58/pandas-3.0.1-cp313-cp313-macosx_10_13_x86_64.whl", hash = "sha256:5272627187b5d9c20e55d27caf5f2cd23e286aba25cadf73c8590e432e2b7262", size = 10317509, upload-time = "2026-02-17T22:18:59.498Z" }, + { url = "https://files.pythonhosted.org/packages/a8/14/5990826f779f79148ae9d3a2c39593dc04d61d5d90541e71b5749f35af95/pandas-3.0.1-cp313-cp313-macosx_11_0_arm64.whl", hash = "sha256:661e0f665932af88c7877f31da0dc743fe9c8f2524bdffe23d24fdcb67ef9d56", size = 9860561, upload-time = "2026-02-17T22:19:02.265Z" }, + { url = "https://files.pythonhosted.org/packages/fa/80/f01ff54664b6d70fed71475543d108a9b7c888e923ad210795bef04ffb7d/pandas-3.0.1-cp313-cp313-manylinux_2_24_aarch64.manylinux_2_28_aarch64.whl", hash = "sha256:75e6e292ff898679e47a2199172593d9f6107fd2dd3617c22c2946e97d5df46e", size = 10365506, upload-time = "2026-02-17T22:19:05.017Z" }, + { url = "https://files.pythonhosted.org/packages/f2/85/ab6d04733a7d6ff32bfc8382bf1b07078228f5d6ebec5266b91bfc5c4ff7/pandas-3.0.1-cp313-cp313-manylinux_2_24_x86_64.manylinux_2_28_x86_64.whl", hash = "sha256:1ff8cf1d2896e34343197685f432450ec99a85ba8d90cce2030c5eee2ef98791", size = 10873196, upload-time = "2026-02-17T22:19:07.204Z" }, + { url = "https://files.pythonhosted.org/packages/48/a9/9301c83d0b47c23ac5deab91c6b39fd98d5b5db4d93b25df8d381451828f/pandas-3.0.1-cp313-cp313-musllinux_1_2_aarch64.whl", hash = "sha256:eca8b4510f6763f3d37359c2105df03a7a221a508f30e396a51d0713d462e68a", size = 11370859, upload-time = "2026-02-17T22:19:09.436Z" }, + { url = "https://files.pythonhosted.org/packages/59/fe/0c1fc5bd2d29c7db2ab372330063ad555fb83e08422829c785f5ec2176ca/pandas-3.0.1-cp313-cp313-musllinux_1_2_x86_64.whl", hash = "sha256:06aff2ad6f0b94a17822cf8b83bbb563b090ed82ff4fe7712db2ce57cd50d9b8", size = 11924584, upload-time = "2026-02-17T22:19:11.562Z" }, + { url = "https://files.pythonhosted.org/packages/d6/7d/216a1588b65a7aa5f4535570418a599d943c85afb1d95b0876fc00aa1468/pandas-3.0.1-cp313-cp313-win_amd64.whl", hash = "sha256:9fea306c783e28884c29057a1d9baa11a349bbf99538ec1da44c8476563d1b25", size = 9742769, upload-time = "2026-02-17T22:19:13.926Z" }, + { url = "https://files.pythonhosted.org/packages/c4/cb/810a22a6af9a4e97c8ab1c946b47f3489c5bca5adc483ce0ffc84c9cc768/pandas-3.0.1-cp313-cp313-win_arm64.whl", hash = "sha256:a8d37a43c52917427e897cb2e429f67a449327394396a81034a4449b99afda59", size = 9043855, upload-time = "2026-02-17T22:19:16.09Z" }, + { url = "https://files.pythonhosted.org/packages/92/fa/423c89086cca1f039cf1253c3ff5b90f157b5b3757314aa635f6bf3e30aa/pandas-3.0.1-cp313-cp313t-macosx_10_13_x86_64.whl", hash = "sha256:d54855f04f8246ed7b6fc96b05d4871591143c46c0b6f4af874764ed0d2d6f06", size = 10752673, upload-time = "2026-02-17T22:19:18.304Z" }, + { url = "https://files.pythonhosted.org/packages/22/23/b5a08ec1f40020397f0faba72f1e2c11f7596a6169c7b3e800abff0e433f/pandas-3.0.1-cp313-cp313t-macosx_11_0_arm64.whl", hash = "sha256:4e1b677accee34a09e0dc2ce5624e4a58a1870ffe56fc021e9caf7f23cd7668f", size = 10404967, upload-time = "2026-02-17T22:19:20.726Z" }, + { url = "https://files.pythonhosted.org/packages/5c/81/94841f1bb4afdc2b52a99daa895ac2c61600bb72e26525ecc9543d453ebc/pandas-3.0.1-cp313-cp313t-manylinux_2_24_aarch64.manylinux_2_28_aarch64.whl", hash = "sha256:a9cabbdcd03f1b6cd254d6dda8ae09b0252524be1592594c00b7895916cb1324", size = 10320575, upload-time = "2026-02-17T22:19:24.919Z" }, + { url = "https://files.pythonhosted.org/packages/0a/8b/2ae37d66a5342a83adadfd0cb0b4bf9c3c7925424dd5f40d15d6cfaa35ee/pandas-3.0.1-cp313-cp313t-manylinux_2_24_x86_64.manylinux_2_28_x86_64.whl", hash = "sha256:5ae2ab1f166668b41e770650101e7090824fd34d17915dd9cd479f5c5e0065e9", size = 10710921, upload-time = "2026-02-17T22:19:27.181Z" }, + { url = "https://files.pythonhosted.org/packages/a2/61/772b2e2757855e232b7ccf7cb8079a5711becb3a97f291c953def15a833f/pandas-3.0.1-cp313-cp313t-musllinux_1_2_aarch64.whl", hash = "sha256:6bf0603c2e30e2cafac32807b06435f28741135cb8697eae8b28c7d492fc7d76", size = 11334191, upload-time = "2026-02-17T22:19:29.411Z" }, + { url = "https://files.pythonhosted.org/packages/1b/08/b16c6df3ef555d8495d1d265a7963b65be166785d28f06a350913a4fac78/pandas-3.0.1-cp313-cp313t-musllinux_1_2_x86_64.whl", hash = "sha256:6c426422973973cae1f4a23e51d4ae85974f44871b24844e4f7de752dd877098", size = 11782256, upload-time = "2026-02-17T22:19:32.34Z" }, + { url = "https://files.pythonhosted.org/packages/55/80/178af0594890dee17e239fca96d3d8670ba0f5ff59b7d0439850924a9c09/pandas-3.0.1-cp313-cp313t-win_amd64.whl", hash = "sha256:b03f91ae8c10a85c1613102c7bef5229b5379f343030a3ccefeca8a33414cf35", size = 10485047, upload-time = "2026-02-17T22:19:34.605Z" }, + { url = "https://files.pythonhosted.org/packages/bb/8b/4bb774a998b97e6c2fd62a9e6cfdaae133b636fd1c468f92afb4ae9a447a/pandas-3.0.1-cp314-cp314-macosx_10_15_x86_64.whl", hash = "sha256:99d0f92ed92d3083d140bf6b97774f9f13863924cf3f52a70711f4e7588f9d0a", size = 10322465, upload-time = "2026-02-17T22:19:36.803Z" }, + { url = "https://files.pythonhosted.org/packages/72/3a/5b39b51c64159f470f1ca3b1c2a87da290657ca022f7cd11442606f607d1/pandas-3.0.1-cp314-cp314-macosx_11_0_arm64.whl", hash = "sha256:3b66857e983208654294bb6477b8a63dee26b37bdd0eb34d010556e91261784f", size = 9910632, upload-time = "2026-02-17T22:19:39.001Z" }, + { url = "https://files.pythonhosted.org/packages/4e/f7/b449ffb3f68c11da12fc06fbf6d2fa3a41c41e17d0284d23a79e1c13a7e4/pandas-3.0.1-cp314-cp314-manylinux_2_24_aarch64.manylinux_2_28_aarch64.whl", hash = "sha256:56cf59638bf24dc9bdf2154c81e248b3289f9a09a6d04e63608c159022352749", size = 10440535, upload-time = "2026-02-17T22:19:41.157Z" }, + { url = "https://files.pythonhosted.org/packages/55/77/6ea82043db22cb0f2bbfe7198da3544000ddaadb12d26be36e19b03a2dc5/pandas-3.0.1-cp314-cp314-manylinux_2_24_x86_64.manylinux_2_28_x86_64.whl", hash = "sha256:c1a9f55e0f46951874b863d1f3906dcb57df2d9be5c5847ba4dfb55b2c815249", size = 10893940, upload-time = "2026-02-17T22:19:43.493Z" }, + { url = "https://files.pythonhosted.org/packages/03/30/f1b502a72468c89412c1b882a08f6eed8a4ee9dc033f35f65d0663df6081/pandas-3.0.1-cp314-cp314-musllinux_1_2_aarch64.whl", hash = "sha256:1849f0bba9c8a2fb0f691d492b834cc8dadf617e29015c66e989448d58d011ee", size = 11442711, upload-time = "2026-02-17T22:19:46.074Z" }, + { url = "https://files.pythonhosted.org/packages/0d/f0/ebb6ddd8fc049e98cabac5c2924d14d1dda26a20adb70d41ea2e428d3ec4/pandas-3.0.1-cp314-cp314-musllinux_1_2_x86_64.whl", hash = "sha256:c3d288439e11b5325b02ae6e9cc83e6805a62c40c5a6220bea9beb899c073b1c", size = 11963918, upload-time = "2026-02-17T22:19:48.838Z" }, + { url = "https://files.pythonhosted.org/packages/09/f8/8ce132104074f977f907442790eaae24e27bce3b3b454e82faa3237ff098/pandas-3.0.1-cp314-cp314-win_amd64.whl", hash = "sha256:93325b0fe372d192965f4cca88d97667f49557398bbf94abdda3bf1b591dbe66", size = 9862099, upload-time = "2026-02-17T22:19:51.081Z" }, + { url = "https://files.pythonhosted.org/packages/e6/b7/6af9aac41ef2456b768ef0ae60acf8abcebb450a52043d030a65b4b7c9bd/pandas-3.0.1-cp314-cp314-win_arm64.whl", hash = "sha256:97ca08674e3287c7148f4858b01136f8bdfe7202ad25ad04fec602dd1d29d132", size = 9185333, upload-time = "2026-02-17T22:19:53.266Z" }, + { url = "https://files.pythonhosted.org/packages/66/fc/848bb6710bc6061cb0c5badd65b92ff75c81302e0e31e496d00029fe4953/pandas-3.0.1-cp314-cp314t-macosx_10_15_x86_64.whl", hash = "sha256:58eeb1b2e0fb322befcf2bbc9ba0af41e616abadb3d3414a6bc7167f6cbfce32", size = 10772664, upload-time = "2026-02-17T22:19:55.806Z" }, + { url = "https://files.pythonhosted.org/packages/69/5c/866a9bbd0f79263b4b0db6ec1a341be13a1473323f05c122388e0f15b21d/pandas-3.0.1-cp314-cp314t-macosx_11_0_arm64.whl", hash = "sha256:cd9af1276b5ca9e298bd79a26bda32fa9cc87ed095b2a9a60978d2ca058eaf87", size = 10421286, upload-time = "2026-02-17T22:19:58.091Z" }, + { url = "https://files.pythonhosted.org/packages/51/a4/2058fb84fb1cfbfb2d4a6d485e1940bb4ad5716e539d779852494479c580/pandas-3.0.1-cp314-cp314t-manylinux_2_24_aarch64.manylinux_2_28_aarch64.whl", hash = "sha256:94f87a04984d6b63788327cd9f79dda62b7f9043909d2440ceccf709249ca988", size = 10342050, upload-time = "2026-02-17T22:20:01.376Z" }, + { url = "https://files.pythonhosted.org/packages/22/1b/674e89996cc4be74db3c4eb09240c4bb549865c9c3f5d9b086ff8fcfbf00/pandas-3.0.1-cp314-cp314t-manylinux_2_24_x86_64.manylinux_2_28_x86_64.whl", hash = "sha256:85fe4c4df62e1e20f9db6ebfb88c844b092c22cd5324bdcf94bfa2fc1b391221", size = 10740055, upload-time = "2026-02-17T22:20:04.328Z" }, + { url = "https://files.pythonhosted.org/packages/d0/f8/e954b750764298c22fa4614376531fe63c521ef517e7059a51f062b87dca/pandas-3.0.1-cp314-cp314t-musllinux_1_2_aarch64.whl", hash = "sha256:331ca75a2f8672c365ae25c0b29e46f5ac0c6551fdace8eec4cd65e4fac271ff", size = 11357632, upload-time = "2026-02-17T22:20:06.647Z" }, + { url = "https://files.pythonhosted.org/packages/6d/02/c6e04b694ffd68568297abd03588b6d30295265176a5c01b7459d3bc35a3/pandas-3.0.1-cp314-cp314t-musllinux_1_2_x86_64.whl", hash = "sha256:15860b1fdb1973fffade772fdb931ccf9b2f400a3f5665aef94a00445d7d8dd5", size = 11810974, upload-time = "2026-02-17T22:20:08.946Z" }, + { url = "https://files.pythonhosted.org/packages/89/41/d7dfb63d2407f12055215070c42fc6ac41b66e90a2946cdc5e759058398b/pandas-3.0.1-cp314-cp314t-win_amd64.whl", hash = "sha256:44f1364411d5670efa692b146c748f4ed013df91ee91e9bec5677fb1fd58b937", size = 10884622, upload-time = "2026-02-17T22:20:11.711Z" }, + { url = "https://files.pythonhosted.org/packages/68/b0/34937815889fa982613775e4b97fddd13250f11012d769949c5465af2150/pandas-3.0.1-cp314-cp314t-win_arm64.whl", hash = "sha256:108dd1790337a494aa80e38def654ca3f0968cf4f362c85f44c15e471667102d", size = 9452085, upload-time = "2026-02-17T22:20:14.331Z" }, +] + +[[package]] +name = "platformdirs" +version = "4.9.4" +source = { registry = "https://pypi.org/simple" } +sdist = { url = "https://files.pythonhosted.org/packages/19/56/8d4c30c8a1d07013911a8fdbd8f89440ef9f08d07a1b50ab8ca8be5a20f9/platformdirs-4.9.4.tar.gz", hash = "sha256:1ec356301b7dc906d83f371c8f487070e99d3ccf9e501686456394622a01a934", size = 28737, upload-time = "2026-03-05T18:34:13.271Z" } +wheels = [ + { url = "https://files.pythonhosted.org/packages/63/d7/97f7e3a6abb67d8080dd406fd4df842c2be0efaf712d1c899c32a075027c/platformdirs-4.9.4-py3-none-any.whl", hash = "sha256:68a9a4619a666ea6439f2ff250c12a853cd1cbd5158d258bd824a7df6be2f868", size = 21216, upload-time = "2026-03-05T18:34:12.172Z" }, +] + +[[package]] +name = "python-dateutil" +version = "2.9.0.post0" +source = { registry = "https://pypi.org/simple" } +dependencies = [ + { name = "six" }, +] +sdist = { url = "https://files.pythonhosted.org/packages/66/c0/0c8b6ad9f17a802ee498c46e004a0eb49bc148f2fd230864601a86dcf6db/python-dateutil-2.9.0.post0.tar.gz", hash = "sha256:37dd54208da7e1cd875388217d5e00ebd4179249f90fb72437e91a35459a0ad3", size = 342432, upload-time = "2024-03-01T18:36:20.211Z" } +wheels = [ + { url = "https://files.pythonhosted.org/packages/ec/57/56b9bcc3c9c6a792fcbaf139543cee77261f3651ca9da0c93f5c1221264b/python_dateutil-2.9.0.post0-py2.py3-none-any.whl", hash = "sha256:a8b2bc7bffae282281c8140a97d3aa9c14da0b136dfe83f850eea9a5f7470427", size = 229892, upload-time = "2024-03-01T18:36:18.57Z" }, +] + +[[package]] +name = "scipy" +version = "1.17.1" +source = { registry = "https://pypi.org/simple" } +dependencies = [ + { name = "numpy" }, +] +sdist = { url = "https://files.pythonhosted.org/packages/7a/97/5a3609c4f8d58b039179648e62dd220f89864f56f7357f5d4f45c29eb2cc/scipy-1.17.1.tar.gz", hash = "sha256:95d8e012d8cb8816c226aef832200b1d45109ed4464303e997c5b13122b297c0", size = 30573822, upload-time = "2026-02-23T00:26:24.851Z" } +wheels = [ + { url = "https://files.pythonhosted.org/packages/35/48/b992b488d6f299dbe3f11a20b24d3dda3d46f1a635ede1c46b5b17a7b163/scipy-1.17.1-cp312-cp312-macosx_10_14_x86_64.whl", hash = "sha256:35c3a56d2ef83efc372eaec584314bd0ef2e2f0d2adb21c55e6ad5b344c0dcb8", size = 31610954, upload-time = "2026-02-23T00:17:49.855Z" }, + { url = "https://files.pythonhosted.org/packages/b2/02/cf107b01494c19dc100f1d0b7ac3cc08666e96ba2d64db7626066cee895e/scipy-1.17.1-cp312-cp312-macosx_12_0_arm64.whl", hash = "sha256:fcb310ddb270a06114bb64bbe53c94926b943f5b7f0842194d585c65eb4edd76", size = 28172662, upload-time = "2026-02-23T00:18:01.64Z" }, + { url = "https://files.pythonhosted.org/packages/cf/a9/599c28631bad314d219cf9ffd40e985b24d603fc8a2f4ccc5ae8419a535b/scipy-1.17.1-cp312-cp312-macosx_14_0_arm64.whl", hash = "sha256:cc90d2e9c7e5c7f1a482c9875007c095c3194b1cfedca3c2f3291cdc2bc7c086", size = 20344366, upload-time = "2026-02-23T00:18:12.015Z" }, + { url = "https://files.pythonhosted.org/packages/35/f5/906eda513271c8deb5af284e5ef0206d17a96239af79f9fa0aebfe0e36b4/scipy-1.17.1-cp312-cp312-macosx_14_0_x86_64.whl", hash = "sha256:c80be5ede8f3f8eded4eff73cc99a25c388ce98e555b17d31da05287015ffa5b", size = 22704017, upload-time = "2026-02-23T00:18:21.502Z" }, + { url = "https://files.pythonhosted.org/packages/da/34/16f10e3042d2f1d6b66e0428308ab52224b6a23049cb2f5c1756f713815f/scipy-1.17.1-cp312-cp312-manylinux_2_27_aarch64.manylinux_2_28_aarch64.whl", hash = "sha256:e19ebea31758fac5893a2ac360fedd00116cbb7628e650842a6691ba7ca28a21", size = 32927842, upload-time = "2026-02-23T00:18:35.367Z" }, + { url = "https://files.pythonhosted.org/packages/01/8e/1e35281b8ab6d5d72ebe9911edcdffa3f36b04ed9d51dec6dd140396e220/scipy-1.17.1-cp312-cp312-manylinux_2_27_x86_64.manylinux_2_28_x86_64.whl", hash = "sha256:02ae3b274fde71c5e92ac4d54bc06c42d80e399fec704383dcd99b301df37458", size = 35235890, upload-time = "2026-02-23T00:18:49.188Z" }, + { url = "https://files.pythonhosted.org/packages/c5/5c/9d7f4c88bea6e0d5a4f1bc0506a53a00e9fcb198de372bfe4d3652cef482/scipy-1.17.1-cp312-cp312-musllinux_1_2_aarch64.whl", hash = "sha256:8a604bae87c6195d8b1045eddece0514d041604b14f2727bbc2b3020172045eb", size = 35003557, upload-time = "2026-02-23T00:18:54.74Z" }, + { url = "https://files.pythonhosted.org/packages/65/94/7698add8f276dbab7a9de9fb6b0e02fc13ee61d51c7c3f85ac28b65e1239/scipy-1.17.1-cp312-cp312-musllinux_1_2_x86_64.whl", hash = "sha256:f590cd684941912d10becc07325a3eeb77886fe981415660d9265c4c418d0bea", size = 37625856, upload-time = "2026-02-23T00:19:00.307Z" }, + { url = "https://files.pythonhosted.org/packages/a2/84/dc08d77fbf3d87d3ee27f6a0c6dcce1de5829a64f2eae85a0ecc1f0daa73/scipy-1.17.1-cp312-cp312-win_amd64.whl", hash = "sha256:41b71f4a3a4cab9d366cd9065b288efc4d4f3c0b37a91a8e0947fb5bd7f31d87", size = 36549682, upload-time = "2026-02-23T00:19:07.67Z" }, + { url = "https://files.pythonhosted.org/packages/bc/98/fe9ae9ffb3b54b62559f52dedaebe204b408db8109a8c66fdd04869e6424/scipy-1.17.1-cp312-cp312-win_arm64.whl", hash = "sha256:f4115102802df98b2b0db3cce5cb9b92572633a1197c77b7553e5203f284a5b3", size = 24547340, upload-time = "2026-02-23T00:19:12.024Z" }, + { url = "https://files.pythonhosted.org/packages/76/27/07ee1b57b65e92645f219b37148a7e7928b82e2b5dbeccecb4dff7c64f0b/scipy-1.17.1-cp313-cp313-macosx_10_14_x86_64.whl", hash = "sha256:5e3c5c011904115f88a39308379c17f91546f77c1667cea98739fe0fccea804c", size = 31590199, upload-time = "2026-02-23T00:19:17.192Z" }, + { url = "https://files.pythonhosted.org/packages/ec/ae/db19f8ab842e9b724bf5dbb7db29302a91f1e55bc4d04b1025d6d605a2c5/scipy-1.17.1-cp313-cp313-macosx_12_0_arm64.whl", hash = "sha256:6fac755ca3d2c3edcb22f479fceaa241704111414831ddd3bc6056e18516892f", size = 28154001, upload-time = "2026-02-23T00:19:22.241Z" }, + { url = "https://files.pythonhosted.org/packages/5b/58/3ce96251560107b381cbd6e8413c483bbb1228a6b919fa8652b0d4090e7f/scipy-1.17.1-cp313-cp313-macosx_14_0_arm64.whl", hash = "sha256:7ff200bf9d24f2e4d5dc6ee8c3ac64d739d3a89e2326ba68aaf6c4a2b838fd7d", size = 20325719, upload-time = "2026-02-23T00:19:26.329Z" }, + { url = "https://files.pythonhosted.org/packages/b2/83/15087d945e0e4d48ce2377498abf5ad171ae013232ae31d06f336e64c999/scipy-1.17.1-cp313-cp313-macosx_14_0_x86_64.whl", hash = "sha256:4b400bdc6f79fa02a4d86640310dde87a21fba0c979efff5248908c6f15fad1b", size = 22683595, upload-time = "2026-02-23T00:19:30.304Z" }, + { url = "https://files.pythonhosted.org/packages/b4/e0/e58fbde4a1a594c8be8114eb4aac1a55bcd6587047efc18a61eb1f5c0d30/scipy-1.17.1-cp313-cp313-manylinux_2_27_aarch64.manylinux_2_28_aarch64.whl", hash = "sha256:2b64ca7d4aee0102a97f3ba22124052b4bd2152522355073580bf4845e2550b6", size = 32896429, upload-time = "2026-02-23T00:19:35.536Z" }, + { url = "https://files.pythonhosted.org/packages/f5/5f/f17563f28ff03c7b6799c50d01d5d856a1d55f2676f537ca8d28c7f627cd/scipy-1.17.1-cp313-cp313-manylinux_2_27_x86_64.manylinux_2_28_x86_64.whl", hash = "sha256:581b2264fc0aa555f3f435a5944da7504ea3a065d7029ad60e7c3d1ae09c5464", size = 35203952, upload-time = "2026-02-23T00:19:42.259Z" }, + { url = "https://files.pythonhosted.org/packages/8d/a5/9afd17de24f657fdfe4df9a3f1ea049b39aef7c06000c13db1530d81ccca/scipy-1.17.1-cp313-cp313-musllinux_1_2_aarch64.whl", hash = "sha256:beeda3d4ae615106d7094f7e7cef6218392e4465cc95d25f900bebabfded0950", size = 34979063, upload-time = "2026-02-23T00:19:47.547Z" }, + { url = "https://files.pythonhosted.org/packages/8b/13/88b1d2384b424bf7c924f2038c1c409f8d88bb2a8d49d097861dd64a57b2/scipy-1.17.1-cp313-cp313-musllinux_1_2_x86_64.whl", hash = "sha256:6609bc224e9568f65064cfa72edc0f24ee6655b47575954ec6339534b2798369", size = 37598449, upload-time = "2026-02-23T00:19:53.238Z" }, + { url = "https://files.pythonhosted.org/packages/35/e5/d6d0e51fc888f692a35134336866341c08655d92614f492c6860dc45bb2c/scipy-1.17.1-cp313-cp313-win_amd64.whl", hash = "sha256:37425bc9175607b0268f493d79a292c39f9d001a357bebb6b88fdfaff13f6448", size = 36510943, upload-time = "2026-02-23T00:20:50.89Z" }, + { url = "https://files.pythonhosted.org/packages/2a/fd/3be73c564e2a01e690e19cc618811540ba5354c67c8680dce3281123fb79/scipy-1.17.1-cp313-cp313-win_arm64.whl", hash = "sha256:5cf36e801231b6a2059bf354720274b7558746f3b1a4efb43fcf557ccd484a87", size = 24545621, upload-time = "2026-02-23T00:20:55.871Z" }, + { url = "https://files.pythonhosted.org/packages/6f/6b/17787db8b8114933a66f9dcc479a8272e4b4da75fe03b0c282f7b0ade8cd/scipy-1.17.1-cp313-cp313t-macosx_10_14_x86_64.whl", hash = "sha256:d59c30000a16d8edc7e64152e30220bfbd724c9bbb08368c054e24c651314f0a", size = 31936708, upload-time = "2026-02-23T00:19:58.694Z" }, + { url = "https://files.pythonhosted.org/packages/38/2e/524405c2b6392765ab1e2b722a41d5da33dc5c7b7278184a8ad29b6cb206/scipy-1.17.1-cp313-cp313t-macosx_12_0_arm64.whl", hash = "sha256:010f4333c96c9bb1a4516269e33cb5917b08ef2166d5556ca2fd9f082a9e6ea0", size = 28570135, upload-time = "2026-02-23T00:20:03.934Z" }, + { url = "https://files.pythonhosted.org/packages/fd/c3/5bd7199f4ea8556c0c8e39f04ccb014ac37d1468e6cfa6a95c6b3562b76e/scipy-1.17.1-cp313-cp313t-macosx_14_0_arm64.whl", hash = "sha256:2ceb2d3e01c5f1d83c4189737a42d9cb2fc38a6eeed225e7515eef71ad301dce", size = 20741977, upload-time = "2026-02-23T00:20:07.935Z" }, + { url = "https://files.pythonhosted.org/packages/d9/b8/8ccd9b766ad14c78386599708eb745f6b44f08400a5fd0ade7cf89b6fc93/scipy-1.17.1-cp313-cp313t-macosx_14_0_x86_64.whl", hash = "sha256:844e165636711ef41f80b4103ed234181646b98a53c8f05da12ca5ca289134f6", size = 23029601, upload-time = "2026-02-23T00:20:12.161Z" }, + { url = "https://files.pythonhosted.org/packages/6d/a0/3cb6f4d2fb3e17428ad2880333cac878909ad1a89f678527b5328b93c1d4/scipy-1.17.1-cp313-cp313t-manylinux_2_27_aarch64.manylinux_2_28_aarch64.whl", hash = "sha256:158dd96d2207e21c966063e1635b1063cd7787b627b6f07305315dd73d9c679e", size = 33019667, upload-time = "2026-02-23T00:20:17.208Z" }, + { url = "https://files.pythonhosted.org/packages/f3/c3/2d834a5ac7bf3a0c806ad1508efc02dda3c8c61472a56132d7894c312dea/scipy-1.17.1-cp313-cp313t-manylinux_2_27_x86_64.manylinux_2_28_x86_64.whl", hash = "sha256:74cbb80d93260fe2ffa334efa24cb8f2f0f622a9b9febf8b483c0b865bfb3475", size = 35264159, upload-time = "2026-02-23T00:20:23.087Z" }, + { url = "https://files.pythonhosted.org/packages/4d/77/d3ed4becfdbd217c52062fafe35a72388d1bd82c2d0ba5ca19d6fcc93e11/scipy-1.17.1-cp313-cp313t-musllinux_1_2_aarch64.whl", hash = "sha256:dbc12c9f3d185f5c737d801da555fb74b3dcfa1a50b66a1a93e09190f41fab50", size = 35102771, upload-time = "2026-02-23T00:20:28.636Z" }, + { url = "https://files.pythonhosted.org/packages/bd/12/d19da97efde68ca1ee5538bb261d5d2c062f0c055575128f11a2730e3ac1/scipy-1.17.1-cp313-cp313t-musllinux_1_2_x86_64.whl", hash = "sha256:94055a11dfebe37c656e70317e1996dc197e1a15bbcc351bcdd4610e128fe1ca", size = 37665910, upload-time = "2026-02-23T00:20:34.743Z" }, + { url = "https://files.pythonhosted.org/packages/06/1c/1172a88d507a4baaf72c5a09bb6c018fe2ae0ab622e5830b703a46cc9e44/scipy-1.17.1-cp313-cp313t-win_amd64.whl", hash = "sha256:e30bdeaa5deed6bc27b4cc490823cd0347d7dae09119b8803ae576ea0ce52e4c", size = 36562980, upload-time = "2026-02-23T00:20:40.575Z" }, + { url = "https://files.pythonhosted.org/packages/70/b0/eb757336e5a76dfa7911f63252e3b7d1de00935d7705cf772db5b45ec238/scipy-1.17.1-cp313-cp313t-win_arm64.whl", hash = "sha256:a720477885a9d2411f94a93d16f9d89bad0f28ca23c3f8daa521e2dcc3f44d49", size = 24856543, upload-time = "2026-02-23T00:20:45.313Z" }, + { url = "https://files.pythonhosted.org/packages/cf/83/333afb452af6f0fd70414dc04f898647ee1423979ce02efa75c3b0f2c28e/scipy-1.17.1-cp314-cp314-macosx_10_14_x86_64.whl", hash = "sha256:a48a72c77a310327f6a3a920092fa2b8fd03d7deaa60f093038f22d98e096717", size = 31584510, upload-time = "2026-02-23T00:21:01.015Z" }, + { url = "https://files.pythonhosted.org/packages/ed/a6/d05a85fd51daeb2e4ea71d102f15b34fedca8e931af02594193ae4fd25f7/scipy-1.17.1-cp314-cp314-macosx_12_0_arm64.whl", hash = "sha256:45abad819184f07240d8a696117a7aacd39787af9e0b719d00285549ed19a1e9", size = 28170131, upload-time = "2026-02-23T00:21:05.888Z" }, + { url = "https://files.pythonhosted.org/packages/db/7b/8624a203326675d7746a254083a187398090a179335b2e4a20e2ddc46e83/scipy-1.17.1-cp314-cp314-macosx_14_0_arm64.whl", hash = "sha256:3fd1fcdab3ea951b610dc4cef356d416d5802991e7e32b5254828d342f7b7e0b", size = 20342032, upload-time = "2026-02-23T00:21:09.904Z" }, + { url = "https://files.pythonhosted.org/packages/c9/35/2c342897c00775d688d8ff3987aced3426858fd89d5a0e26e020b660b301/scipy-1.17.1-cp314-cp314-macosx_14_0_x86_64.whl", hash = "sha256:7bdf2da170b67fdf10bca777614b1c7d96ae3ca5794fd9587dce41eb2966e866", size = 22678766, upload-time = "2026-02-23T00:21:14.313Z" }, + { url = "https://files.pythonhosted.org/packages/ef/f2/7cdb8eb308a1a6ae1e19f945913c82c23c0c442a462a46480ce487fdc0ac/scipy-1.17.1-cp314-cp314-manylinux_2_27_aarch64.manylinux_2_28_aarch64.whl", hash = "sha256:adb2642e060a6549c343603a3851ba76ef0b74cc8c079a9a58121c7ec9fe2350", size = 32957007, upload-time = "2026-02-23T00:21:19.663Z" }, + { url = "https://files.pythonhosted.org/packages/0b/2e/7eea398450457ecb54e18e9d10110993fa65561c4f3add5e8eccd2b9cd41/scipy-1.17.1-cp314-cp314-manylinux_2_27_x86_64.manylinux_2_28_x86_64.whl", hash = "sha256:eee2cfda04c00a857206a4330f0c5e3e56535494e30ca445eb19ec624ae75118", size = 35221333, upload-time = "2026-02-23T00:21:25.278Z" }, + { url = "https://files.pythonhosted.org/packages/d9/77/5b8509d03b77f093a0d52e606d3c4f79e8b06d1d38c441dacb1e26cacf46/scipy-1.17.1-cp314-cp314-musllinux_1_2_aarch64.whl", hash = "sha256:d2650c1fb97e184d12d8ba010493ee7b322864f7d3d00d3f9bb97d9c21de4068", size = 35042066, upload-time = "2026-02-23T00:21:31.358Z" }, + { url = "https://files.pythonhosted.org/packages/f9/df/18f80fb99df40b4070328d5ae5c596f2f00fffb50167e31439e932f29e7d/scipy-1.17.1-cp314-cp314-musllinux_1_2_x86_64.whl", hash = "sha256:08b900519463543aa604a06bec02461558a6e1cef8fdbb8098f77a48a83c8118", size = 37612763, upload-time = "2026-02-23T00:21:37.247Z" }, + { url = "https://files.pythonhosted.org/packages/4b/39/f0e8ea762a764a9dc52aa7dabcfad51a354819de1f0d4652b6a1122424d6/scipy-1.17.1-cp314-cp314-win_amd64.whl", hash = "sha256:3877ac408e14da24a6196de0ddcace62092bfc12a83823e92e49e40747e52c19", size = 37290984, upload-time = "2026-02-23T00:22:35.023Z" }, + { url = "https://files.pythonhosted.org/packages/7c/56/fe201e3b0f93d1a8bcf75d3379affd228a63d7e2d80ab45467a74b494947/scipy-1.17.1-cp314-cp314-win_arm64.whl", hash = "sha256:f8885db0bc2bffa59d5c1b72fad7a6a92d3e80e7257f967dd81abb553a90d293", size = 25192877, upload-time = "2026-02-23T00:22:39.798Z" }, + { url = "https://files.pythonhosted.org/packages/96/ad/f8c414e121f82e02d76f310f16db9899c4fcde36710329502a6b2a3c0392/scipy-1.17.1-cp314-cp314t-macosx_10_14_x86_64.whl", hash = "sha256:1cc682cea2ae55524432f3cdff9e9a3be743d52a7443d0cba9017c23c87ae2f6", size = 31949750, upload-time = "2026-02-23T00:21:42.289Z" }, + { url = "https://files.pythonhosted.org/packages/7c/b0/c741e8865d61b67c81e255f4f0a832846c064e426636cd7de84e74d209be/scipy-1.17.1-cp314-cp314t-macosx_12_0_arm64.whl", hash = "sha256:2040ad4d1795a0ae89bfc7e8429677f365d45aa9fd5e4587cf1ea737f927b4a1", size = 28585858, upload-time = "2026-02-23T00:21:47.706Z" }, + { url = "https://files.pythonhosted.org/packages/ed/1b/3985219c6177866628fa7c2595bfd23f193ceebbe472c98a08824b9466ff/scipy-1.17.1-cp314-cp314t-macosx_14_0_arm64.whl", hash = "sha256:131f5aaea57602008f9822e2115029b55d4b5f7c070287699fe45c661d051e39", size = 20757723, upload-time = "2026-02-23T00:21:52.039Z" }, + { url = "https://files.pythonhosted.org/packages/c0/19/2a04aa25050d656d6f7b9e7b685cc83d6957fb101665bfd9369ca6534563/scipy-1.17.1-cp314-cp314t-macosx_14_0_x86_64.whl", hash = "sha256:9cdc1a2fcfd5c52cfb3045feb399f7b3ce822abdde3a193a6b9a60b3cb5854ca", size = 23043098, upload-time = "2026-02-23T00:21:56.185Z" }, + { url = "https://files.pythonhosted.org/packages/86/f1/3383beb9b5d0dbddd030335bf8a8b32d4317185efe495374f134d8be6cce/scipy-1.17.1-cp314-cp314t-manylinux_2_27_aarch64.manylinux_2_28_aarch64.whl", hash = "sha256:6e3dcd57ab780c741fde8dc68619de988b966db759a3c3152e8e9142c26295ad", size = 33030397, upload-time = "2026-02-23T00:22:01.404Z" }, + { url = "https://files.pythonhosted.org/packages/41/68/8f21e8a65a5a03f25a79165ec9d2b28c00e66dc80546cf5eb803aeeff35b/scipy-1.17.1-cp314-cp314t-manylinux_2_27_x86_64.manylinux_2_28_x86_64.whl", hash = "sha256:a9956e4d4f4a301ebf6cde39850333a6b6110799d470dbbb1e25326ac447f52a", size = 35281163, upload-time = "2026-02-23T00:22:07.024Z" }, + { url = "https://files.pythonhosted.org/packages/84/8d/c8a5e19479554007a5632ed7529e665c315ae7492b4f946b0deb39870e39/scipy-1.17.1-cp314-cp314t-musllinux_1_2_aarch64.whl", hash = "sha256:a4328d245944d09fd639771de275701ccadf5f781ba0ff092ad141e017eccda4", size = 35116291, upload-time = "2026-02-23T00:22:12.585Z" }, + { url = "https://files.pythonhosted.org/packages/52/52/e57eceff0e342a1f50e274264ed47497b59e6a4e3118808ee58ddda7b74a/scipy-1.17.1-cp314-cp314t-musllinux_1_2_x86_64.whl", hash = "sha256:a77cbd07b940d326d39a1d1b37817e2ee4d79cb30e7338f3d0cddffae70fcaa2", size = 37682317, upload-time = "2026-02-23T00:22:18.513Z" }, + { url = "https://files.pythonhosted.org/packages/11/2f/b29eafe4a3fbc3d6de9662b36e028d5f039e72d345e05c250e121a230dd4/scipy-1.17.1-cp314-cp314t-win_amd64.whl", hash = "sha256:eb092099205ef62cd1782b006658db09e2fed75bffcae7cc0d44052d8aa0f484", size = 37345327, upload-time = "2026-02-23T00:22:24.442Z" }, + { url = "https://files.pythonhosted.org/packages/07/39/338d9219c4e87f3e708f18857ecd24d22a0c3094752393319553096b98af/scipy-1.17.1-cp314-cp314t-win_arm64.whl", hash = "sha256:200e1050faffacc162be6a486a984a0497866ec54149a01270adc8a59b7c7d21", size = 25489165, upload-time = "2026-02-23T00:22:29.563Z" }, +] + +[[package]] +name = "six" +version = "1.17.0" +source = { registry = "https://pypi.org/simple" } +sdist = { url = "https://files.pythonhosted.org/packages/94/e7/b2c673351809dca68a0e064b6af791aa332cf192da575fd474ed7d6f16a2/six-1.17.0.tar.gz", hash = "sha256:ff70335d468e7eb6ec65b95b99d3a2836546063f63acc5171de367e834932a81", size = 34031, upload-time = "2024-12-04T17:35:28.174Z" } +wheels = [ + { url = "https://files.pythonhosted.org/packages/b7/ce/149a00dd41f10bc29e5921b496af8b574d8413afcd5e30dfa0ed46c2cc5e/six-1.17.0-py2.py3-none-any.whl", hash = "sha256:4721f391ed90541fddacab5acf947aa0d3dc7d27b2e1e8eda2be8970586c3274", size = 11050, upload-time = "2024-12-04T17:35:26.475Z" }, +] + +[[package]] +name = "strat" +version = "0.0.0" +source = { virtual = "." } +dependencies = [ + { name = "numpy" }, + { name = "pandas" }, + { name = "scipy" }, +] + +[package.dev-dependencies] +dev = [ + { name = "isort" }, + { name = "yapf" }, +] + +[package.metadata] +requires-dist = [ + { name = "numpy", specifier = ">=2.4.3" }, + { name = "pandas", specifier = ">=3.0.1" }, + { name = "scipy", specifier = ">=1.17.1" }, +] + +[package.metadata.requires-dev] +dev = [ + { name = "isort", specifier = ">=7.0.0" }, + { name = "yapf", specifier = ">=0.43.0" }, +] + +[[package]] +name = "tzdata" +version = "2025.3" +source = { registry = "https://pypi.org/simple" } +sdist = { url = "https://files.pythonhosted.org/packages/5e/a7/c202b344c5ca7daf398f3b8a477eeb205cf3b6f32e7ec3a6bac0629ca975/tzdata-2025.3.tar.gz", hash = "sha256:de39c2ca5dc7b0344f2eba86f49d614019d29f060fc4ebc8a417896a620b56a7", size = 196772, upload-time = "2025-12-13T17:45:35.667Z" } +wheels = [ + { url = "https://files.pythonhosted.org/packages/c7/b0/003792df09decd6849a5e39c28b513c06e84436a54440380862b5aeff25d/tzdata-2025.3-py2.py3-none-any.whl", hash = "sha256:06a47e5700f3081aab02b2e513160914ff0694bce9947d6b76ebd6bf57cfc5d1", size = 348521, upload-time = "2025-12-13T17:45:33.889Z" }, +] + +[[package]] +name = "yapf" +version = "0.43.0" +source = { registry = "https://pypi.org/simple" } +dependencies = [ + { name = "platformdirs" }, +] +sdist = { url = "https://files.pythonhosted.org/packages/23/97/b6f296d1e9cc1ec25c7604178b48532fa5901f721bcf1b8d8148b13e5588/yapf-0.43.0.tar.gz", hash = "sha256:00d3aa24bfedff9420b2e0d5d9f5ab6d9d4268e72afbf59bb3fa542781d5218e", size = 254907, upload-time = "2024-11-14T00:11:41.584Z" } +wheels = [ + { url = "https://files.pythonhosted.org/packages/37/81/6acd6601f61e31cfb8729d3da6d5df966f80f374b78eff83760714487338/yapf-0.43.0-py3-none-any.whl", hash = "sha256:224faffbc39c428cb095818cf6ef5511fdab6f7430a10783fdfb292ccf2852ca", size = 256158, upload-time = "2024-11-14T00:11:39.37Z" }, +]