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