time,open,high,low,close,Volume
1675261800,294.41,294.69,293.42,293.68,171471
1675262700,293.67,294.78,293.66,294.58,72789
1675263600,294.65,294.73,293.6,294.55,165712
1675264500,294.53,294.63,293.88,294.36,49827
1675265400,294.41,294.72,293.89,293.91,59919
1675266300,293.86,294.09,292.95,293.06,85459
1675267200,292.97,293.65,292.83,293.615,69519
1675268100,293.6,294.26,293.59,294.15,48233
1675269000,294.12,294.42,293.99,294.31,25033
1675269900,294.3,294.37,293.67,293.9,30113
1675270800,293.93,294,293.44,293.58,35847
1675271700,293.5,293.93,293.33,293.82,18557
1675272600,293.81,294.04,293.61,294.02,24868
1675273500,294.07,294.16,293.76,293.93,18065
1675274400,293.94,294.26,293.805,294.135,38703
1675275300,294.155,294.34,293.91,294.32,19758
1675276200,294.36,294.65,294.29,294.35,32463
1675277100,294.33,294.85,293.9,294.23,72361
1675278000,294.2,295.92,292.65,295.37,432872
1675278900,295.37,295.58,294.34,294.59,93112
1675279800,294.64,298.69,292.3,298.61,735917
1675280700,298.63,300.28,298.02,299.17,445788
1675281600,299.18,301.94,299.18,300.82,370006
1675282500,300.89,301.45,299.75,301.4,263153
1675283400,301.39,303.42,301.21,302.51,326754
1675284300,302.5,302.77,300.57,301.07,496954
1675348200,307.57,308.84,307.29,308.2,454785
1675349100,308.2,309.13,307.26,307.34,225415
1675350000,307.46,307.92,306.74,307.64,139657
1675350900,307.685,309.05,307.37,308.76,105182
1675351800,308.88,310.8,308.88,310.6,177000
1675352700,310.63,311.05,310.33,310.51,111064
1675353600,310.52,311.16,310.25,310.755,101028
1675354500,310.76,310.96,309.95,310.65,108604
1675355400,310.65,311.34,310.17,310.26,104557
1675356300,310.29,310.63,310,310.07,69375
1675357200,310.07,310.72,309.75,310.66,66203
1675358100,310.69,310.93,310.31,310.775,56978
1675359000,310.84,311.39,310.7,311.13,68544
1675359900,311.12,311.35,310.64,311.27,52664
1675360800,311.3,311.78,311.23,311.38,70696
1675361700,311.33,311.83,311.16,311.73,34587
1675362600,311.75,312.76,311.73,312.5,119882
1675363500,312.54,313.5,312.42,313.5,90986
1675364400,313.5,313.67,311.62,311.69,134259
1675365300,311.71,311.78,310.75,310.85,97639
1675366200,310.83,311.02,309.3,309.72,229570
1675367100,309.7,310,308.38,308.48,149419
1675368000,308.47,309.54,307.79,309.54,164997
1675368900,309.55,310.33,308.97,310.01,137342
1675369800,310.07,310.81,309.38,309.81,125749
1675370700,309.73,311.76,309.42,311.76,528097
1675434600,304.95,307.84,304.55,307.6,437745
1675435500,307.63,309.38,307.19,308.59,412488
1675436400,308.62,309.49,307.33,309.42,493142
1675437300,309.34,311.27,309.1,309.88,368253
1675438200,309.91,311.76,309.51,311.44,217357
1675439100,311.49,311.86,309.935,310.59,202485
1675440000,310.68,311.47,310.59,311.37,108991
1675440900,311.435,311.735,310.68,311.47,92778
1675441800,311.58,312.39,311.05,311.55,172105
1675442700,311.58,311.75,309.73,309.93,172192
1675443600,309.77,311.13,309.65,311.1,69128
1675444500,311.14,311.53,310.91,311.27,62124
1675445400,311.21,311.44,310.94,311.01,53501
1675446300,311.04,311.28,308.55,308.74,116779
1675447200,308.69,308.92,307.43,308.21,207663
1675448100,308.225,308.54,307.82,307.85,76810
1675449000,307.79,307.85,306.6,306.65,140103
1675449900,306.705,308.11,306.07,307.45,123354
1675450800,307.47,307.61,306.715,307.38,82383
1675451700,307.38,307.41,306.25,306.87,75208
1675452600,306.85,307.56,306.14,306.85,110910
1675453500,306.9,306.925,305.69,305.95,99298
1675454400,305.96,306.39,305.15,306.29,117520
1675455300,306.2,306.97,306,306.33,97442
1675456200,306.33,306.68,305.845,306.07,91767
1675457100,306.07,306.785,305.62,306.18,285736
1675693800,303.52,304.88,303.33,304.11,275518
1675694700,304.09,304.95,303.63,304.48,143715
1675695600,304.54,305.51,304.16,304.5,144480
1675696500,304.55,304.55,302.67,302.88,105610
1675697400,302.88,303.41,302.23,303.22,114129
1675698300,303.18,304.79,303.06,304.66,91339
1675699200,304.67,305.13,304.12,304.42,80188
1675700100,304.46,305.63,304.41,305.52,58443
1675701000,305.52,305.9,304.87,305.095,51908
1675701900,305.11,305.21,304.01,304.24,61078
1675702800,304.2,304.58,303.73,304.37,36414
1675703700,304.29,304.5,303.78,304.1,30745
1675704600,304.15,304.87,304.135,304.3,31281
1675705500,304.32,304.84,304.215,304.37,110535
1675706400,304.36,304.42,303.37,304.25,67837
1675707300,304.26,304.41,303.59,303.64,39381
1675708200,303.6,303.95,303.37,303.63,32248
1675709100,303.61,304.03,303.42,303.98,25184
1675710000,303.97,304.75,303.97,304.57,41354
1675710900,304.57,305.05,304.31,304.43,49533
1675711800,304.44,304.44,303.58,303.99,32118
1675712700,303.99,304.14,303.72,304.03,28370
1675713600,304,304.12,303.19,303.23,33430
1675714500,303.23,303.545,302.78,302.905,54275
1675715400,302.94,303.655,302.49,303.32,88711
1675716300,303.35,304.02,302.98,303.6,251296
1675780200,303.45,304.34,303.11,304.15,281134
1675781100,304.16,304.67,303.1,303.28,147064
1675782000,303.27,303.71,302.77,303.3,123991
1675782900,303.32,303.92,303.035,303.23,192619
1675783800,303.23,304.12,303.2,304.1,73485
1675784700,304.11,304.23,303.58,303.69,80187
1675785600,303.72,304.85,303.72,304.67,56394
1675786500,304.7,304.96,304.38,304.73,41372
1675787400,304.8,305.61,304.73,305.31,96801
1675788300,305.38,305.57,305.065,305.065,46091
1675789200,305.06,305.415,304.92,305.16,60009
1675790100,305.15,305.16,304.22,304.37,37715
1675791000,304.33,306.43,304.33,305.97,158820
1675791900,306.05,310.04,306.05,309.17,546967
1675792800,309.17,309.68,306.95,307.05,278183
1675793700,306.98,307.19,304.42,304.48,191878
1675794600,304.33,304.41,302.33,303.305,290553
1675795500,303.26,303.92,302.42,303.65,140549
1675796400,303.66,306.57,303.6,306.31,150977
1675797300,306.43,307.09,306.21,306.54,97859
1675798200,306.67,308.2,306.38,307.41,130176
1675799100,307.48,308.42,307.48,308.16,81695
1675800000,308.14,308.88,307.19,307.8,108625
1675800900,307.87,309.42,307.87,309.33,61904
1675801800,309.355,309.61,308.905,309.47,96282
1675802700,309.49,311.03,309.37,309.93,392584
1675866600,308.55,309.49,307.82,309.3,220282
1675867500,309.28,309.37,307.31,308.19,149042
1675868400,308.18,308.33,307.14,308.13,161566
1675869300,308.11,309,307.25,307.49,140789
1675870200,307.46,307.46,305.86,306.38,169121
1675871100,306.41,306.77,305.76,306.02,68075
1675872000,306.01,306.22,304.98,305.02,105011
1675872900,305.07,305.66,303.83,304.24,126331
1675873800,304.14,304.65,303.79,304.16,100429
1675874700,304.17,305.42,304.09,305.33,105364
1675875600,305.29,305.33,304.44,304.59,70328
1675876500,304.59,305.69,304.53,305.56,68441
1675877400,305.56,305.82,304.43,304.78,83621
1675878300,304.81,305.645,304.81,305.6,31011
1675879200,305.6,306.32,305.44,305.77,72368
1675880100,305.78,306.01,305.12,305.12,79415
1675881000,305.1,305.18,304.3,304.68,86715
1675881900,304.67,305.04,304.43,304.96,38350
1675882800,305.07,305.46,304.55,305.375,67460
1675883700,305.39,305.83,304.86,304.95,89512
1675884600,304.95,305.27,304.25,304.66,69075
1675885500,304.65,305.085,304.25,304.96,47980
1675886400,304.99,305.06,303.74,303.94,83891
1675887300,303.9,304.42,303.67,304.15,63437
1675888200,304.13,304.84,304.03,304.63,61236
1675889100,304.65,304.94,304.14,304.38,346142
1675953000,308.84,308.98,306.77,306.83,185792
1675953900,306.78,308.29,306.7,307.63,88895
1675954800,307.64,308.15,307.02,307.94,71861
1675955700,307.98,308.45,306.32,306.36,96904
1675956600,306.34,307.09,306.18,306.4,86773
1675957500,306.4,307.39,306.37,307.145,51063
1675958400,307.17,307.17,305.51,306.4,91091
1675959300,306.41,306.44,305.09,305.37,94777
1675960200,305.325,305.75,305.02,305.7,79285
1675961100,305.68,305.68,304.87,305.4,52131
1675962000,305.41,306.14,305.33,305.87,30974
1675962900,305.86,306.25,305.42,305.48,47846
1675963800,305.4,305.5,303.91,304.05,84527
1675964700,304.06,304.52,303.47,304.51,63902
1675965600,304.44,304.47,303.76,304.04,49805
1675966500,304.11,304.68,303.81,304.27,46201
1675967400,304.28,304.97,303.63,303.81,53994
1675968300,303.8,304.05,303.26,303.55,51554
1675969200,303.5,303.86,303.11,303.34,44798
1675970100,303.38,303.41,302.51,302.54,84920
1675971000,302.52,303.14,302.35,302.97,74834
1675971900,302.98,303.03,302.47,302.66,46060
1675972800,302.67,302.67,301.54,301.91,126445
1675973700,301.9,302,300.92,301.13,91570
1675974600,301.12,301.45,300.2,301.39,145148
1675975500,301.39,302.51,301.16,301.63,336374
1676039400,299.48,300.92,298.94,299.42,262530
1676040300,299.38,300.72,299.17,299.72,189330
1676041200,299.69,300.91,298.26,300.71,261861
1676042100,300.77,301.57,300.17,300.65,154345
1676043000,300.67,301.245,299.72,299.88,91703
1676043900,299.86,299.94,298.83,299.44,134512
1676044800,299.415,300.03,299.05,299.53,71706
1676045700,299.59,300.09,299.27,299.32,49035
1676046600,299.32,299.42,298.73,298.95,47246
1676047500,298.99,299.135,298.08,298.19,63109
1676048400,298.2,298.36,297.46,297.58,82423
1676049300,297.56,298,297.25,297.8,61053
1676050200,297.79,298.46,297.71,298.04,61946
1676051100,298.07,298.78,297.93,298.72,45058
1676052000,298.75,299.16,298.58,299.14,45290
1676052900,299.13,300.27,299.13,299.61,81864
1676053800,299.61,299.74,298.89,299,45256
1676054700,299.02,299.42,298.72,298.72,46562
1676055600,298.75,298.92,298.48,298.83,38496
1676056500,298.82,299.05,298.32,298.39,44230
1676057400,298.4,298.97,298.14,298.63,61933
1676058300,298.665,299.31,298.34,299.2,51115
1676059200,299.21,299.62,298.97,299.16,42896
1676060100,299.18,299.27,298.565,298.88,39011
1676061000,298.88,299.55,298.85,299.41,65055
1676061900,299.41,300.16,299.36,299.73,319814
1676298600,301.13,301.78,299.96,301.4,190169
1676299500,301.42,302.64,301.04,302.54,118935
1676300400,302.66,302.87,301.5,301.85,78704
1676301300,301.89,302.58,301.62,302.53,88167
1676302200,302.55,302.775,302.22,302.62,47522
1676303100,302.56,303.68,302.42,303.29,56466
1676304000,303.39,304.18,303.38,304.11,49115
1676304900,304.2,304.3,303.87,304,47804
1676305800,304.11,304.57,303.53,304.44,59414
1676306700,304.5,304.66,303.91,304.2,42036
1676307600,304.21,304.54,304.16,304.44,27088
1676308500,304.48,304.77,304.28,304.46,34455
1676309400,304.51,304.65,304.18,304.63,33482
1676310300,304.65,304.78,304.24,304.26,25205
1676311200,304.355,304.52,303.83,303.975,36286
1676312100,303.98,304.84,303.98,304.75,38243
1676313000,304.81,305.09,304.44,304.44,26313
1676313900,304.45,304.96,304.42,304.955,20288
1676314800,304.95,305.09,304.2,304.31,34961
1676315700,304.31,304.52,303.955,303.99,42435
1676316600,304.06,304.1,303.34,303.6,57913
1676317500,303.6,303.73,303.13,303.73,40760
1676318400,303.72,304.1,303.07,303.93,52176
1676319300,303.95,304.22,303.73,304.11,27599
1676320200,304.14,304.63,304.1,304.5,71355
1676321100,304.49,304.6,303.79,304.59,203429
1676385000,302.89,303.78,300.91,303.57,552120
1676385900,303.6,305.99,303.6,305.64,227274
1676386800,305.68,307.72,305.68,307.16,172116
1676387700,307.19,307.46,305.7,305.76,127261
1676388600,305.76,306.11,302.72,303.17,238542
1676389500,303.16,303.51,301.72,303.34,177443
1676390400,303.29,304.7,303.2,303.87,132963
1676391300,303.94,304.63,302.66,302.85,119565
1676392200,302.85,302.85,301.58,301.8,256138
1676393100,301.8,302.96,301.68,302.79,139156
1676394000,302.75,303.75,302.55,303.67,128110
1676394900,303.65,303.96,303.29,303.5,69066
1676395800,303.52,304.33,303.44,303.75,75451
1676396700,303.79,304.28,303.38,304.12,46506
1676397600,304.13,306.08,304.03,305.57,97280
1676398500,305.65,306.5,305.28,305.57,69947
1676399400,305.65,306.03,304.9,304.92,62863
1676400300,304.98,306,304.97,305.58,45520
1676401200,305.57,306.13,304.44,305.26,125227
1676402100,305.24,305.935,305.24,305.78,28299
1676403000,305.78,306.76,305.77,306.58,50752
1676403900,306.56,306.91,306.24,306.36,39865
1676404800,306.45,306.69,305.8,306.36,47485
1676405700,306.405,307,306.18,306.64,43921
1676406600,306.69,307.36,306.46,307.27,80618
1676407500,307.27,307.54,306.63,306.72,236176
1676471400,304.87,306.46,304.87,306,357003
1676472300,305.98,306.77,304.68,305.14,97418
1676473200,305.14,305.77,304.2,305.03,110068
1676474100,305.03,306.09,305.03,305.53,54294
1676475000,305.48,306.27,305.05,305.07,61863
1676475900,305.15,305.62,304.97,305.1,32930
1676476800,305.12,306.46,305.03,306.07,52872
1676477700,306.11,306.865,305.76,306.81,44278
1676478600,306.88,307.43,306.19,307.325,53291
1676479500,307.42,307.75,307.16,307.17,64758
1676480400,307.17,307.32,306.2,306.68,56294
1676481300,306.68,306.875,306.35,306.44,30895
1676482200,306.46,307.1,306.22,306.99,61422
1676483100,307.01,307.16,306.58,306.74,36840
1676484000,306.78,307.28,306.39,307.19,52306
1676484900,307.19,307.54,307.05,307.46,32161
1676485800,307.5,307.95,307.18,307.9,32008
1676486700,307.88,307.99,307.7,307.97,30536
1676487600,307.98,308.81,307.95,308.81,95289
1676488500,308.8,308.85,308.34,308.6,73433
1676489400,308.61,308.83,308.445,308.76,40004
1676490300,308.79,308.92,307.7,307.85,88172
1676491200,307.85,308.36,307.85,308.07,69248
1676492100,308.1,308.24,307.595,307.92,37323
1676493000,308,308.3,307.86,308.07,58846
1676493900,308.01,309.27,307.99,309.25,192971
1676557800,304.38,305.39,303.72,304.98,332160
1676558700,304.97,306,304.59,305.31,332864
1676559600,305.31,306.33,304.65,305.58,213118
1676560500,305.59,306.71,305.27,306.55,141742
1676561400,306.52,307.54,306.47,306.9,93316
1676562300,306.89,307.84,306.86,307.34,76678
1676563200,307.32,307.92,306.77,307.33,87641
1676564100,307.27,307.44,306.67,307.21,63621
1676565000,307.22,307.62,306.87,307.31,56393
1676565900,307.42,307.81,307.14,307.14,61159
1676566800,307.11,307.5,306.99,307.36,41215
1676567700,307.41,307.56,306.33,307.43,103964
1676568600,307.46,308.36,307.41,308.26,120336
1676569500,308.26,308.43,307.23,307.42,87122
1676570400,307.46,307.91,307.1,307.26,66476
1676571300,307.23,307.34,306.76,306.83,84429
1676572200,306.87,307.75,306.73,307.69,78098
1676573100,307.715,307.92,307.4,307.69,80671
1676574000,307.71,308.03,307.4,307.48,67647
1676574900,307.49,307.72,306.92,307.48,155542
1676575800,307.47,307.99,307.37,307.54,137704
1676576700,307.53,307.73,307.39,307.39,120558
1676577600,307.36,307.52,305.98,306.03,184756
1676578500,306,306,304.06,304.06,192722
1676579400,304.04,304.31,303.165,303.83,253958
1676580300,303.83,304.39,303.17,303.28,346487
1676644200,301.07,301.92,300.08,300.16,263850
1676645100,300.13,300.13,298.88,299.67,260736
1676646000,299.66,300.66,299.57,300.2,215152
1676646900,300.25,301.42,299.94,300.21,163366
1676647800,300.15,301.55,299.78,299.8,99620
1676648700,299.78,300.14,299.34,299.45,99323
1676649600,299.345,299.86,298.975,299.65,80285
1676650500,299.62,299.72,298.66,298.8,73471
1676651400,298.75,299.26,298.34,299.21,85723
1676652300,299.17,299.59,298.56,299,74561
1676653200,299,300.09,299,299.73,73925
1676654100,299.8,299.88,299.05,299.25,38077
1676655000,299.13,299.29,298.72,298.83,28796
1676655900,298.81,298.9,298.12,298.5,62696
1676656800,298.48,299.33,298.34,299.12,35862
1676657700,299.16,299.37,298.38,298.565,51938
1676658600,298.57,299.24,298.41,299.15,29538
1676659500,299.09,299.31,298.75,299.13,32259
1676660400,299.14,299.71,299.08,299.17,44265
1676661300,299.17,300.265,299.06,299.97,41816
1676662200,299.99,300.68,299.99,300.12,58994
1676663100,300.13,301.26,300.02,301.13,86063
1676664000,301.18,301.52,300.69,300.98,140849
1676664900,300.94,301.2,300.25,300.43,53509
1676665800,300.36,301.24,300.25,300.66,94434
1676666700,300.67,301.38,300.48,301.15,294252
1676989800,297.23,298.73,297.06,298.54,284537
1676990700,298.45,298.68,296.99,297.25,245785
1676991600,297.22,297.52,296.18,296.34,140270
1676992500,296.33,296.96,296.11,296.24,110204
1676993400,296.19,297.21,296.11,296.61,96749
1676994300,296.58,296.91,296.085,296.25,46064
1676995200,296.27,296.62,295.79,296.07,54076
1676996100,296.115,296.23,295.47,295.6,36105
1676997000,295.55,295.9,295.24,295.8,49528
1676997900,295.79,295.93,295.21,295.38,51999
1676998800,295.33,295.68,295.18,295.39,31607
1676999700,295.39,295.69,295.16,295.22,35975
1677000600,295.23,295.66,295.12,295.42,27373
1677001500,295.45,295.91,295.3,295.86,33203
1677002400,295.85,295.92,295.25,295.33,33373
1677003300,295.26,295.52,295.01,295.24,27204
1677004200,295.22,295.25,294.9,295.14,45328
1677005100,295.14,295.35,294.91,295.04,26119
1677006000,295.02,295.025,294.54,294.68,49672
1677006900,294.665,294.76,294.275,294.61,57880
1677007800,294.62,295.08,294.5,294.99,75443
1677008700,295.04,295.2,294.52,294.71,43245
1677009600,294.72,295.12,294.35,294.37,55264
1677010500,294.39,294.61,294.18,294.35,37534
1677011400,294.36,294.79,294.15,294.41,69075
1677012300,294.405,294.76,293.89,294.01,368083
1677076200,294.62,295.65,294.57,295.48,214584
1677077100,295.51,295.98,294.66,294.7,162038
1677078000,294.69,294.78,293.01,293.16,153888
1677078900,293.16,293.9,292.72,293.18,110718
1677079800,293.15,293.54,292.57,293.49,103058
1677080700,293.48,294.45,293.455,294.15,96418
1677081600,294.2,294.51,293.72,293.81,68369
1677082500,293.83,294.37,293.59,293.89,62621
1677083400,293.9,294.59,293.8,294.11,58981
1677084300,294.2,294.38,293.69,294.37,31034
1677085200,294.39,294.53,293.93,293.98,33540
1677086100,294.07,294.92,294.07,294.7,64626
1677087000,294.64,295.26,294.62,295.21,49658
1677087900,295.24,295.35,294.91,294.97,31243
1677088800,294.99,295.4,294.75,295.17,35679
1677089700,295.17,295.77,295.17,295.72,41874
1677090600,295.73,295.82,295.26,295.72,42187
1677091500,295.75,295.75,295.04,295.36,37873
1677092400,295.31,296.34,294.16,294.76,421272
1677093300,294.69,295.54,293.88,294.6,133643
1677094200,294.53,294.6,293.49,294.04,144655
1677095100,293.95,294.78,293.19,293.29,129021
1677096000,293.24,293.89,293.03,293.5,86398
1677096900,293.55,294.25,293.34,293.5,60456
1677097800,293.49,293.97,293.1,293.29,83356
1677098700,293.3,294.24,292.92,294.21,179437
1677162600,297.95,298.13,296.64,297.04,411954
1677163500,297.09,298.02,296.91,297.46,343390
1677164400,297.55,297.81,295.86,296.42,264337
1677165300,296.42,296.68,295.93,296.47,170977
1677166200,296.47,296.8,295.54,295.87,154716
1677167100,295.85,295.96,294.34,294.6,232901
1677168000,294.54,295.12,293.91,294.27,126633
1677168900,294.21,294.32,293.6,293.88,108070
1677169800,293.82,294.08,292.77,293.005,170702
1677170700,293,293.45,292.6,292.6,205174
1677171600,292.67,293.12,292.56,293.06,138273
1677172500,293.07,293.52,292.79,293.35,146978
1677173400,293.36,293.86,293.18,293.71,131980
1677174300,293.7,293.87,293.43,293.79,90615
1677175200,293.82,294.23,293.29,293.39,126044
1677176100,293.38,293.88,293.22,293.85,96418
1677177000,293.86,294.59,293.59,294.28,118680
1677177900,294.29,294.88,294.19,294.67,127692
1677178800,294.69,295.56,294.4,295.48,107962
1677179700,295.57,296.48,295.57,296.295,185470
1677180600,296.3,297.03,296.3,296.79,126659
1677181500,296.82,297,296.27,296.43,143305
1677182400,296.47,297.32,296.47,297.21,167650
1677183300,297.21,297.76,296.97,297.7,125454
1677184200,297.73,297.88,297.36,297.6,131402
1677185100,297.59,297.595,296.76,296.85,303506
1677249000,291.75,292.97,291.36,291.52,534206
1677249900,291.53,291.795,290.82,291.31,441439
1677250800,291.27,291.73,290.42,290.56,513696
1677251700,290.56,290.92,290.3,290.91,181889
1677252600,290.91,291,290.26,290.75,115226
1677253500,290.74,291.01,290.055,290.33,132360
1677254400,290.37,290.835,290.07,290.61,121757
1677255300,290.61,291.57,290.57,291.25,142871
1677256200,291.27,291.47,290.72,291.31,179030
1677257100,291.35,292.34,291.325,291.69,194656
1677258000,291.68,291.84,291.12,291.49,72607
1677258900,291.52,291.57,290.97,291.22,88668
1677259800,291.25,291.52,290.62,290.7,80121
1677260700,290.695,290.695,290.39,290.56,57282
1677261600,290.56,290.72,290.23,290.33,52213
1677262500,290.35,291.045,290.31,290.9,64092
1677263400,290.87,291.1,290.36,290.91,67102
1677264300,290.925,291.3,290.84,291.08,78107
1677265200,291.08,291.43,290.79,291.05,67473
1677266100,291.06,291.4,290.87,291.14,95379
1677267000,291.185,291.245,290.62,290.75,84142
1677267900,290.72,292.21,290.67,292.025,119996
1677268800,292.045,292.41,291.59,291.61,103978
1677269700,291.62,291.96,291.27,291.32,108745
1677270600,291.32,291.43,290.72,290.98,199934
1677271500,290.985,291.98,290.57,291.82,381056
1677508200,295.08,295.37,294.57,294.74,244460
1677509100,294.72,295.56,294.48,295.53,134660
1677510000,295.47,296.49,295.18,295.99,155590
1677510900,296.05,296.25,295.66,295.7,76919
1677511800,295.66,295.71,293.78,294.44,229851
1677512700,294.45,294.49,293.87,294.44,114818
1677513600,294.43,294.77,293.99,294.18,113280
1677514500,294.18,294.46,293.87,294.19,109502
1677515400,294.2,294.4,293.51,294.195,91428
1677516300,294.13,294.52,294.06,294.34,47091
1677517200,294.375,294.45,293.75,294.09,51961
1677518100,294.115,294.255,293.67,294.17,37949
1677519000,294.185,294.6,294.14,294.26,52899
1677519900,294.27,294.88,294.27,294.79,50933
1677520800,294.81,295.02,294.62,295.02,41704
1677521700,295.01,295.17,294.64,294.79,47972
1677522600,294.8,294.91,294.29,294.395,36748
1677523500,294.4,295.01,294.23,294.98,55579
1677524400,295.04,295.41,294.94,295.18,116211
1677525300,295.2,295.2,294.58,294.79,61795
1677526200,294.81,294.87,294.01,294.3,86244
1677527100,294.3,294.3,293.9,294.08,74440
1677528000,294.07,294.32,293.62,293.995,75696
1677528900,294.01,294.12,293.69,294.075,97329
1677529800,294.07,294.09,293.34,293.6,146002
1677530700,293.595,293.97,293.53,293.93,198945
1677594600,293.32,294.33,292.96,294.05,186528
1677595500,294.09,294.67,293.56,294.23,121468
1677596400,294.21,294.95,293.86,294.21,160325
1677597300,294.19,294.36,293.475,293.63,89721
1677598200,293.66,294.25,293.39,293.81,100014
1677599100,293.8,293.99,293.07,293.79,79365
1677600000,293.81,294.56,293.785,294.37,75235
1677600900,294.345,294.755,294.28,294.33,71902
1677601800,294.28,294.38,293.79,293.86,55213
1677602700,293.87,294.07,293.61,294.07,72693
1677603600,294.09,294.78,294.09,294.67,48402
1677604500,294.715,295.06,294.53,294.86,58019
1677605400,294.91,295,294.55,294.77,54294
1677606300,294.73,295.615,294.73,295.42,106052
1677607200,295.42,295.83,295.4,295.53,74077
1677608100,295.545,295.84,295.36,295.82,41884
1677609000,295.84,296.025,295.47,295.875,42698
1677609900,295.89,296.1,295.73,295.84,43363
1677610800,295.88,296.115,295.38,295.82,75721
1677611700,295.84,295.85,295.36,295.4,51991
1677612600,295.41,295.42,295.08,295.35,75440
1677613500,295.4,295.66,294.89,294.95,49275
1677614400,294.945,294.945,294.49,294.57,60925
1677615300,294.54,294.69,294.09,294.185,53829
1677616200,294.125,294.26,293.72,294.09,87896
1677617100,294.08,294.31,293.5,293.5,298329
1677681000,293.23,293.41,292.12,292.74,302201
1677681900,292.77,293.92,292.7,293.25,241003
1677682800,293.3,293.65,290.94,291.16,547845
1677683700,291.13,291.68,290.89,291.32,180144
1677684600,291.31,292.915,290.9,292.64,210571
1677685500,292.62,292.87,291.99,292.205,117023
1677686400,292.19,292.19,290.2,290.41,250630
1677687300,290.4,291.14,290.22,290.9,128621
1677688200,290.91,291.595,290.75,291.28,99240
1677689100,291.31,292.51,291.31,292.21,155248
1677690000,292.22,292.87,291.84,292.37,100520
1677690900,292.44,292.69,292.21,292.25,95316
1677691800,292.26,292.57,292.035,292.47,46893
1677692700,292.52,292.76,292.06,292.13,33805
1677693600,292.13,292.15,291.59,291.8,49973
1677694500,291.8,291.93,291.4,291.43,54297
1677695400,291.445,291.61,291.07,291.29,64897
1677696300,291.27,291.56,291.01,291.47,55988
1677697200,291.43,291.57,290.93,291.42,73004
1677698100,291.415,291.415,290.73,290.79,53251
1677699000,290.77,291,290.62,290.93,64761
1677699900,290.9,290.97,290.45,290.79,72978
1677700800,290.8,291.25,290.74,291.09,53258
1677701700,291.11,291.31,290.57,290.68,74616
1677702600,290.63,291.31,290.61,291.23,106708
1677703500,291.26,291.43,290.86,291.15,268683
1677767400,288.65,289.27,288.38,289.04,184436
1677768300,289.03,289.95,288.945,289.6,187677
1677769200,289.64,290.43,289.54,289.9,159821
1677770100,289.88,290.27,289.03,290.09,140323
1677771000,290.12,290.47,289.61,289.87,130874
1677771900,289.85,290.47,289.64,290.25,99874
1677772800,290.27,290.6,289.78,289.865,76124
1677773700,289.85,290.35,289.46,289.49,79925
1677774600,289.5,289.67,289.29,289.43,75766
1677775500,289.435,289.855,289.3,289.835,77490
1677776400,289.85,290.03,289.69,289.85,36271
1677777300,289.885,290.14,289.56,289.93,39831
1677778200,289.95,290.52,289.895,290.005,55865
1677779100,290.08,290.36,289.86,290.29,49473
1677780000,290.32,290.43,290.055,290.27,47379
1677780900,290.21,290.32,289.995,290.09,31330
1677781800,290.09,291.62,290.07,290.81,189283
1677782700,290.8,292.13,290.66,292.1,115255
1677783600,292.09,292.94,292.09,292.34,223306
1677784500,292.35,293.25,292.16,293.15,125837
1677785400,293.17,293.36,292.55,292.79,86665
1677786300,292.79,293.05,292.64,292.9,73420
1677787200,292.89,293.3,292.515,293.03,87345
1677788100,293.05,293.46,292.82,293.33,89542
1677789000,293.32,294.43,293.32,293.9,177369
1677789900,293.855,294.11,293.295,293.73,303958
1677853800,295.43,295.69,294.9,295.65,160168
1677854700,295.68,296.97,295.68,296.66,189044
1677855600,296.71,297,295.34,296.87,279527
1677856500,296.87,297.59,296.79,297.59,184497
1677857400,297.59,297.8,296.98,297.3,131238
1677858300,297.31,297.49,296.54,296.6,157372
1677859200,296.68,296.99,296.29,296.83,103672
1677860100,296.85,297.21,296.74,296.97,100124
1677861000,297.01,297.27,296.6,296.75,111824
1677861900,296.77,297.74,296.73,297.56,105781
1677862800,297.57,297.87,297.38,297.77,90619
1677863700,297.78,297.86,297.555,297.76,56870
1677864600,297.78,297.79,297.46,297.67,50801
1677865500,297.67,298.615,297.66,298.56,124188
1677866400,298.57,298.85,298.4,298.84,105560
1677867300,298.84,298.84,298.29,298.56,81810
1677868200,298.6,298.68,298.33,298.53,49696
1677869100,298.54,298.82,298.49,298.67,64598
1677870000,298.67,299.27,298.4,299.27,66011
1677870900,299.21,299.44,299.1,299.41,71866
1677871800,299.405,299.54,299.21,299.43,113515
1677872700,299.435,299.59,299.29,299.5,81752
1677873600,299.5,299.92,299.38,299.54,229910
1677874500,299.55,299.58,299.16,299.57,103057
1677875400,299.57,299.66,299.34,299.53,136611
1677876300,299.52,299.82,299.04,299.71,486115
1678113000,300.94,301.81,300.78,301.54,258129
1678113900,301.56,301.78,300.63,301.45,161921
1678114800,301.51,302.1,300.91,302.1,145098
1678115700,302.09,302.9,302.01,302.71,127663
1678116600,302.76,303.68,302.59,303.61,119355
1678117500,303.61,303.68,303.17,303.23,121164
1678118400,303.22,303.79,303.17,303.77,118485
1678119300,303.76,303.98,302.98,303.1,151643
1678120200,303.09,303.38,302.99,303.165,122957
1678121100,303.19,303.44,302.84,303.37,79424
1678122000,303.31,303.4,303.07,303.37,47360
1678122900,303.43,303.53,302.9,303.07,60288
1678123800,303.01,303.01,302.26,302.29,64936
1678124700,302.28,302.32,301.51,301.83,164891
1678125600,301.82,301.9,301.34,301.66,96638
1678126500,301.635,302.03,301.45,301.8,68932
1678127400,301.81,301.85,301.04,301.41,80842
1678128300,301.38,301.38,300.79,300.99,93784
1678129200,300.9,301.4,300.82,301.27,75786
1678130100,301.28,301.28,300.64,300.88,84711
1678131000,300.88,301.12,300.715,301.04,65012
1678131900,301.03,301.03,300.42,300.58,82834
1678132800,300.53,300.87,300.29,300.36,141207
1678133700,300.39,300.46,299.91,299.92,154941
1678134600,299.915,300.27,299.835,300.24,151541
1678135500,300.255,300.4,299.82,300.05,462745
1678199400,300.075,300.98,299.83,300.52,219699
1678200300,300.51,301.01,300.26,300.29,107560
1678201200,300.29,300.29,296.64,297.37,575385
1678202100,297.33,298.55,296.93,298.01,369448
1678203000,298.01,299.96,297.76,298.27,322596
1678203900,298.25,299.12,297.4,297.45,228062
1678204800,297.47,298.5,297.3,297.65,205778
1678205700,297.66,298.04,297.43,297.47,142534
1678206600,297.48,298.43,297.35,298.43,162443
1678207500,298.4,298.63,297.55,297.66,236076
1678208400,297.65,298.22,297.56,297.8,104919
1678209300,297.81,299.77,297.73,299.01,195720
1678210200,299.03,299.31,298.61,298.91,119439
1678211100,298.905,299.41,298.48,298.51,156176
1678212000,298.53,298.63,297.73,297.88,210876
1678212900,297.87,297.98,297.58,297.87,152878
1678213800,297.84,298.18,296.86,296.91,137453
1678214700,296.89,296.96,296.36,296.72,123162
1678215600,296.72,297.19,296.63,297.085,98410
1678216500,297.1,297.2,296.41,296.41,101298
1678217400,296.41,296.61,296.04,296.09,89458
1678218300,296.06,296.37,295.72,295.81,92578
1678219200,295.82,296.4,295.75,296.23,108218
1678220100,296.24,296.6,295.9,295.97,127635
1678221000,295.97,296.76,295.9,296.47,140770
1678221900,296.495,296.53,296.11,296.32,396402
1678285800,296.77,297.49,296.07,296.07,154664
1678286700,296.09,296.78,296.04,296.56,152816
1678287600,296.56,297.05,294.88,296.35,362653
1678288500,296.31,297.26,295.53,296.8,218974
1678289400,296.81,297.68,296.56,297.12,198438
1678290300,297.135,297.26,296.4,296.87,97203
1678291200,296.93,297.91,296.77,297.62,92586
1678292100,297.61,297.79,297.05,297.09,100993
1678293000,297.14,297.55,296.24,297.5,113401
1678293900,297.51,298.42,297.5,298.2,122943
1678294800,298.2,298.37,297.07,297.23,89249
1678295700,297.2,297.49,296.87,296.93,80107
1678296600,296.93,297.31,296.18,297.24,91426
1678297500,297.21,297.33,296.66,296.93,56723
1678298400,296.89,297.12,296.2,296.42,157251
1678299300,296.42,296.6,295.97,296.055,92884
1678300200,296.04,296.24,295.74,295.91,94534
1678301100,295.91,296.32,295.72,296.04,99519
1678302000,296.075,296.84,295.95,296.52,134232
1678302900,296.51,297.08,296.43,297.03,85109
1678303800,297.02,297.31,296.8,296.89,90182
1678304700,296.87,296.96,296.56,296.63,59805
1678305600,296.65,296.83,296.18,296.31,78417
1678306500,296.32,296.46,296.12,296.4,66790
1678307400,296.39,297.83,296.36,297.79,155126
1678308300,297.775,298.23,297.61,297.88,313142
1678372200,298.355,299.46,297.98,299.14,216130
1678373100,299.14,300.61,299.14,300.3,184438
1678374000,300.35,300.98,300.05,300.16,168614
1678374900,300.09,300.23,299.23,299.89,144244
1678375800,299.95,300.73,299.77,300.66,104065
1678376700,300.66,300.77,299.64,299.68,78617
1678377600,299.69,299.86,299.3,299.86,72442
1678378500,299.84,300.02,299.2,299.25,70802
1678379400,299.27,299.735,299.27,299.6,68331
1678380300,299.63,299.97,299.255,299.3,83091
1678381200,299.33,299.38,298.26,298.72,162186
1678382100,298.72,299.395,298.48,299.32,106421
1678383000,299.33,299.45,298.2,298.24,94492
1678383900,298.3,298.3,297.65,298.05,94778
1678384800,298,298.3,297.47,297.53,94391
1678385700,297.54,297.61,296.23,296.465,142784
1678386600,296.45,296.45,295.58,296.1,178563
1678387500,296.08,296.16,294.85,295.2,163128
1678388400,295.19,295.23,294.37,294.83,195101
1678389300,294.82,295.38,294.69,294.71,147384
1678390200,294.71,295.26,294.05,294.97,182097
1678391100,294.99,295.16,294.07,294.17,162480
1678392000,294.2,294.36,293.16,293.38,194194
1678392900,293.345,293.38,291.84,292.29,382522
1678393800,292.31,293.39,292.08,292.99,256743
1678394700,293.01,293.665,292.33,292.5,731350
1678458600,292.83,293.06,289.88,290,438364
1678459500,290.02,290.6,289.13,290.21,621965
1678460400,290.23,292.09,290.14,291.45,290896
1678461300,291.36,291.63,289.96,290.48,235845
1678462200,290.5,291.91,290.32,290.54,247091
1678463100,290.49,292.85,290.21,292.73,210990
1678464000,292.75,293.1,292.04,292.13,202077
1678464900,292.1,293.67,291.65,293.5,232261
1678465800,293.48,294.34,293.22,293.33,234385
1678466700,293.4,293.48,291.55,291.74,171112
1678467600,291.77,292.11,290.52,290.76,210500
1678468500,290.76,291.13,290.57,291.07,132498
1678469400,291.065,292.16,290.8,291.23,164199
1678470300,291.18,291.48,289.85,289.93,129720
1678471200,289.94,290.43,289.93,290,89863
1678472100,289.99,289.99,288.49,288.68,204904
1678473000,288.67,288.83,287.82,288.11,193653
1678473900,288.125,288.21,287.45,287.77,230155
1678474800,287.76,289.55,287.72,288.695,269170
1678475700,288.64,288.85,287.8,287.94,118537
1678476600,287.93,289.43,287.93,288.54,160547
1678477500,288.57,290.2,288.57,289.5,320136
1678478400,289.5,290.01,288.68,289.27,295660
1678479300,289.22,289.76,288.44,289.09,172287
1678480200,289.08,289.19,287.53,287.7,315336
1678481100,287.71,288.59,287.49,288.5,446703
1678714200,286.73,287.86,285.19,285.64,745077
1678715100,285.67,290.48,285.49,289.65,581249
1678716000,289.64,291.13,288.68,289.72,609835
1678716900,289.69,290.39,288.77,288.98,342304
1678717800,289.06,291,288.85,289.73,442286
1678718700,289.71,291.34,288.62,291.1,506318
1678719600,291.18,292.99,290.78,292.115,517021
1678720500,292.12,293.56,291.93,293.49,320899
1678721400,293.5,293.62,291.92,293,308296
1678722300,293.08,293.92,292.41,293.29,314620
1678723200,293.29,294.33,292.55,293.19,193889
1678724100,293.17,293.92,292.05,292.69,158885
1678725000,292.67,293.61,291.82,293.08,190335
1678725900,293.1,293.51,291.44,291.85,272246
1678726800,291.82,292,290.72,291.76,313092
1678727700,291.71,292.47,290.98,291.46,212806
1678728600,291.4,292.81,290.81,292.48,209156
1678729500,292.46,292.76,291.94,292.61,132652
1678730400,292.6,293.58,292.55,293.18,198907
1678731300,293.19,294.08,293.04,293.49,223358
1678732200,293.51,294.47,292.81,293.32,269798
1678733100,293.295,293.65,292.75,293.51,113919
1678734000,293.47,293.95,292.54,293.63,225807
1678734900,293.66,293.8,291.19,291.57,275996
1678735800,291.6,293.18,291.53,292.52,224770
1678736700,292.52,292.71,290.66,290.74,441746
1678800600,294.32,296.17,294.21,295.77,757669
1678801500,295.85,296.38,294.98,295.65,516572
1678802400,295.69,296.315,295.31,296.14,372288
1678803300,296.13,296.82,295.54,296.79,194574
1678804200,296.77,297.2,296.69,296.76,148759
1678805100,296.83,297.23,296.31,296.34,135267
1678806000,296.36,297.24,296.36,297.14,147087
1678806900,297.17,297.75,297.09,297.54,92538
1678807800,297.58,297.93,297.49,297.81,95629
1678808700,297.84,297.86,297.36,297.39,106132
1678809600,297.4,297.695,297.02,297.57,81344
1678810500,297.54,297.62,296.64,296.95,64389
1678811400,296.93,297.47,296.73,297.11,98382
1678812300,297.16,297.65,296.68,296.98,70228
1678813200,297.03,297.26,296.01,296.02,134733
1678814100,296.01,296.33,294.83,296.02,250456
1678815000,295.97,296.475,295.19,295.3,162558
1678815900,295.3,295.9,294.98,295.22,153538
1678816800,295.21,295.57,294,294.885,209013
1678817700,294.88,295.74,294.32,295.57,137641
1678818600,295.56,295.86,295.1,295.3,104385
1678819500,295.26,295.9,294.9,295.06,89493
1678820400,295.09,295.48,293.57,293.67,197972
1678821300,293.7,294.53,293.45,294.38,227104
1678822200,294.37,295.63,294.11,295.52,203360
1678823100,295.55,297.76,295.33,297.36,807544
1678887000,294.72,296.16,294.28,295.89,454901
1678887900,295.93,296.13,294.36,294.58,210294
1678888800,294.61,296.04,294.14,294.62,283103
1678889700,294.68,295.3,294.02,294.6,204747
1678890600,294.54,295.08,293.665,294.06,186796
1678891500,294.07,295.31,293.25,295.15,203134
1678892400,295.16,295.75,294.66,295.55,214023
1678893300,295.55,295.93,294.99,295.33,134163
1678894200,295.37,296.31,295.17,296.13,154152
1678895100,296.17,297.03,295.72,295.79,129169
1678896000,295.78,296.16,294.54,294.87,85785
1678896900,294.83,295.27,294.42,294.9,115071
1678897800,294.91,295.51,294.42,294.83,108508
1678898700,294.81,295.29,293.96,294.32,151274
1678899600,294.31,295.8,294.06,295.8,74544
1678900500,295.8,296.49,295.58,296.38,116301
1678901400,296.34,296.54,295.39,295.58,68639
1678902300,295.59,296.88,295.21,296.5,75515
1678903200,296.52,296.52,295.83,296.11,61037
1678904100,295.92,298.92,295.66,298,249286
1678905000,298.07,298.77,297.71,298.35,253520
1678905900,298.35,298.74,297.31,298.54,200977
1678906800,298.56,299.25,297.5,298.15,206435
1678907700,298.2,298.96,297.81,298.7,181381
1678908600,298.76,299.01,296.96,297.86,216650
1678909500,297.83,298.92,296.71,298.9,586758
1678973400,298,298.8,297.21,298.54,253851
1678974300,298.57,299.7,297.72,299.7,198483
1678975200,299.67,300.07,298.59,299.32,160294
1678976100,299.28,299.58,298.39,299.44,166905
1678977000,299.44,300.56,299.08,300.32,118362
1678977900,300.32,302.5,300.25,302.1,307434
1678978800,302.1,302.99,301.64,302.63,312352
1678979700,302.635,303.975,302.57,303.93,321643
1678980600,303.98,304.88,303.65,304.88,287557
1678981500,304.89,305.57,304.17,305.05,301185
1678982400,305.05,305.27,303.73,304.18,244784
1678983300,304.12,305.02,304.1,304.85,125858
1678984200,304.9,305.12,304.25,305.09,150373
1678985100,305.075,305.98,304.87,305.77,314622
1678986000,305.78,306.09,305.46,305.61,227772
1678986900,305.58,305.745,304.86,305.52,177322
1678987800,305.54,305.67,305.03,305.5,122292
1678988700,305.52,305.72,304.77,305.5,113402
1678989600,305.355,305.53,304.87,305.16,86809
1678990500,305.15,305.65,304.83,305.63,90769
1678991400,305.62,305.88,304.82,305.76,77926
1678992300,305.78,306.17,305.47,306.1,65242
1678993200,306.095,306.67,305.94,306.38,174007
1678994100,306.38,307.17,306.2,307.05,157353
1678995000,307.04,307.07,306.41,307.02,272431
1678995900,307.02,307.04,306.2,306.79,765169
1679059800,306.72,308.03,306.33,307.06,290923
1679060700,307.08,307.75,306.49,307.65,198375
1679061600,307.66,309.15,307.66,307.81,293516
1679062500,307.81,308.14,305.81,306.17,342389
1679063400,306.21,306.59,304.53,304.55,316108
1679064300,304.61,305.44,304.23,305.18,198016
1679065200,305.15,305.39,304.45,305.15,92945
1679066100,305.12,305.72,303.68,304.26,135971
1679067000,304.25,304.92,303.37,303.66,79543
1679067900,303.67,304.6,303.66,304.47,95457
1679068800,304.47,305.35,304.23,305,94792
1679069700,304.975,305.22,304.3,305.11,86653
1679070600,305.12,306.06,305.12,305.35,140141
1679071500,305.31,305.36,304.45,305,79103
1679072400,305,306.01,304.96,306,80077
1679073300,306.03,306.41,305.48,305.745,95651
1679074200,305.72,306.28,305.17,305.83,82370
1679075100,305.82,306.13,305.49,306.06,77913
1679076000,306.06,306.53,305.07,305.085,134086
1679076900,305.11,305.35,304.25,304.37,116080
1679077800,304.35,304.75,304.12,304.4,102035
1679078700,304.37,304.93,303.73,304.61,137234
1679079600,304.66,305.25,304.23,305.08,190058
1679080500,305.09,305.755,304.78,305.65,169500
1679081400,305.65,305.66,304.74,305.5,165817
1679082300,305.48,305.71,304.59,305.32,421986
1679319000,304.3,304.5,302.62,302.89,341803
1679319900,302.92,303.53,302.01,302.81,355267
1679320800,302.82,304.04,302.76,303.15,223595
1679321700,303.11,303.99,302.6,303.85,161480
1679322600,303.83,304.33,303.34,303.68,129285
1679323500,303.62,304.92,303.46,304.78,110460
1679324400,304.81,305.31,304.625,304.99,173862
1679325300,305.02,305.99,304.73,305.89,113334
1679326200,305.93,306.04,305.18,305.18,122750
1679327100,305.21,305.3,304.03,304.09,112444
1679328000,304.09,304.32,302.85,303.4,172938
1679328900,303.41,303.8,303.29,303.77,90282
1679329800,303.76,304.06,303.64,303.8,84217
1679330700,303.78,304.9,303.59,304.57,135799
1679331600,304.62,305.24,304.5,305,83087
1679332500,305.02,305.27,304.84,304.93,80343
1679333400,304.93,305.44,304.7,305.42,83911
1679334300,305.43,305.43,304.93,305.17,57182
1679335200,305.15,305.31,304.66,304.88,86224
1679336100,304.89,305.59,304.69,305.27,101516
1679337000,305.28,305.37,304.49,304.94,134984
1679337900,304.98,305.74,304.91,305.17,92369
1679338800,305.15,305.5,304.85,305.04,63317
1679339700,305.03,305.36,304.74,305.16,76569
1679340600,305.13,305.64,305.02,305.45,101555
1679341500,305.43,306.29,305.3,305.91,380759
1679405400,307.94,308.85,307.93,308.21,187594
1679406300,308.205,308.93,307.63,308.86,201517
1679407200,308.89,309.37,307.84,308,233206
1679408100,307.93,308.04,306.91,307.3,172980
1679409000,307.3,307.62,306.9,307.34,77033
1679409900,307.31,307.62,306.42,306.84,94289
1679410800,306.87,307.85,306.69,307.77,86822
1679411700,307.77,307.98,307.33,307.48,113760
1679412600,307.45,307.815,306.48,306.75,123847
1679413500,306.69,307.17,306.4,306.86,131404
1679414400,306.78,307.6,306.7,307.45,111634
1679415300,307.47,307.79,307.27,307.66,93590
1679416200,307.65,308.09,307.59,307.62,94881
1679417100,307.61,308.2,307.44,308.01,82986
1679418000,308.04,308.4,307.82,308.27,66180
1679418900,308.29,308.66,308.2,308.57,50368
1679419800,308.62,308.95,308.55,308.63,78593
1679420700,308.63,308.76,308.06,308.06,63170
1679421600,308.1,308.53,308.04,308.39,85962
1679422500,308.43,308.77,308.32,308.69,53111
1679423400,308.7,309.03,308.68,308.97,98165
1679424300,308.94,309.64,308.94,309.43,76299
1679425200,309.43,310,309.4,309.7,93443
1679426100,309.77,310.06,309.56,309.9,76884
1679427000,309.915,310.79,309.67,310.75,142900
1679427900,310.75,310.76,309.91,310.31,455057
1679491800,310.26,310.43,309.74,310.26,102159
1679492700,310.12,310.8,309.98,310.61,93186
1679493600,310.48,310.76,310.05,310.17,71356
1679494500,310.105,311.85,310.09,311.71,216141
1679495400,311.68,311.79,311.24,311.4,71838
1679496300,311.335,311.44,310.94,311.23,55840
1679497200,311.21,311.31,310.62,310.9,30313
1679498100,310.94,311.48,310.94,311.35,33969
1679499000,311.37,311.96,311.37,311.72,39337
1679499900,311.62,311.925,311.61,311.68,45550
1679500800,311.67,311.67,310.72,310.77,37540
1679501700,310.78,310.86,310.29,310.48,54076
1679502600,310.49,310.67,310.34,310.66,29558
1679503500,310.64,310.8,310.35,310.69,36565
1679504400,310.7,310.7,310.21,310.62,43324
1679505300,310.62,311.12,310.57,311.05,25268
1679506200,311.11,311.27,311.04,311.235,35574
1679507100,311.28,311.66,311.18,311.43,44344
1679508000,311.57,314.41,311.3,311.77,527632
1679508900,311.87,313.13,311.7,312.95,198047
1679509800,312.97,314.21,310.34,313.74,569550
1679510700,313.79,315.24,311.37,311.41,419350
1679511600,311.41,312,308.96,310.69,647721
1679512500,310.71,313.04,310.71,312.26,275933
1679513400,312.15,312.34,309.72,309.77,197913
1679514300,309.745,309.76,305.95,305.99,686675
1679578200,309.93,310.84,309.74,310.43,374999
1679579100,310.45,310.93,309.82,310.81,241560
1679580000,310.81,311.86,310.65,311.62,242337
1679580900,311.62,312.39,311.35,311.8,148016
1679581800,311.78,312.54,311.54,312.42,123408
1679582700,312.45,313.55,312.42,313.28,183401
1679583600,313.39,314.15,313.32,313.66,98009
1679584500,313.71,313.75,312.735,312.81,132277
1679585400,312.86,313.52,312.76,312.8,76690
1679586300,312.82,313.63,312.62,313.08,80383
1679587200,313.09,313.44,312.66,312.76,96967
1679588100,312.76,313.22,312.35,313.06,110465
1679589000,313.05,313.28,312.36,312.78,72729
1679589900,312.735,312.77,312.12,312.39,99667
1679590800,312.41,312.82,311.36,311.66,106402
1679591700,311.67,312.18,310.96,311.485,156979
1679592600,311.45,312.17,311.32,312.06,72962
1679593500,312.05,312.09,310.68,310.81,105389
1679594400,310.8,311.29,310.33,310.84,164730
1679595300,310.86,310.93,308.88,308.88,214727
1679596200,308.9,309.36,307.09,307.13,217973
1679597100,307.4,308.74,307.06,308.72,286890
1679598000,308.72,310.47,308.29,308.98,378219
1679598900,309,309.32,307.02,308.545,223474
1679599800,308.54,309.62,308,309.39,201767
1679600700,309.34,311.32,309.31,309.79,615927
1679664600,309.33,309.72,307.33,308.15,244832
1679665500,308.08,309.42,307.18,309.21,373717
1679666400,309.25,309.69,308.19,308.98,299808
1679667300,308.98,309.44,307.66,309.22,234177
1679668200,309.26,309.64,308.22,308.31,150519
1679669100,308.38,308.86,308.02,308.73,165810
1679670000,308.71,309.05,306.99,307.21,205356
1679670900,307.2,307.75,306.95,307.5,146612
1679671800,307.49,307.92,307.14,307.8,97222
1679672700,307.83,309.53,307.8,309.36,234595
1679673600,309.42,310,308.16,308.28,178091
1679674500,308.24,308.44,307.56,308.12,137291
1679675400,308.15,308.79,307.98,308.68,101235
1679676300,308.7,309.19,308.54,308.72,127644
1679677200,308.72,308.98,308.33,308.73,93177
1679678100,308.74,309.46,308.25,309.08,99399
1679679000,309.07,309.76,309.04,309.33,121752
1679679900,309.37,309.37,308.55,308.98,85033
1679680800,309.01,309.46,308.82,309.37,83183
1679681700,309.37,309.77,309.18,309.46,93318
1679682600,309.47,310.19,309.35,310.08,123506
1679683500,310.09,310.32,309.66,309.92,80765
1679684400,309.92,310.05,309.45,309.63,72460
1679685300,309.62,310.965,309.6,310.66,134750
1679686200,310.71,310.95,310.4,310.54,121971
1679687100,310.605,310.99,309.835,310.95,407699
1679923800,311.6,312.12,310.71,312,379790
1679924700,312.01,312.69,311.51,311.94,244676
1679925600,312.01,312.28,311.52,311.55,197272
1679926500,311.54,311.9,310.97,311.06,120459
1679927400,311.04,311.08,310.33,310.61,134625
1679928300,310.56,311.06,310.1,310.15,91914
1679929200,310.14,310.35,309.26,309.82,127959
1679930100,309.86,309.97,309.44,309.85,95808
1679931000,309.85,310.04,309.04,309.35,85806
1679931900,309.335,309.345,308.09,308.24,103440
1679932800,308.2,308.46,307.89,308.31,120079
1679933700,308.36,309.15,308.23,309.1,93986
1679934600,309.11,309.175,307.95,308.3,168338
1679935500,308.33,308.74,308.19,308.5,71041
1679936400,308.52,308.89,308.13,308.27,59502
1679937300,308.27,308.96,307.975,308.83,80986
1679938200,308.83,309.4,308.77,309.39,99614
1679939100,309.38,309.55,308.87,308.9,54969
1679940000,308.9,309.14,308.48,309.13,60874
1679940900,309.13,309.79,309,309.46,69782
1679941800,309.47,310.06,309.47,309.82,75212
1679942700,309.83,310.18,309.69,310.09,65899
1679943600,310.09,310.38,309.63,309.8,84342
1679944500,309.64,309.965,309.45,309.72,70713
1679945400,309.72,309.81,308.95,309.22,93205
1679946300,309.18,309.26,308.16,308.7,364279
1680010200,308.17,308.17,305.95,306.29,396322
1680011100,306.26,306.86,306.03,306.19,254976
1680012000,306.16,306.92,305.5,306.79,202415
1680012900,306.79,307.095,306.24,306.475,93788
1680013800,306.53,306.555,305.15,305.32,107804
1680014700,305.3,305.7,305.25,305.32,99626
1680015600,305.31,306.29,305.28,306.29,119214
1680016500,306.35,306.68,306.15,306.45,85774
1680017400,306.47,306.89,306.39,306.46,88506
1680018300,306.51,306.665,306.31,306.65,73441
1680019200,306.67,306.77,305.93,306.13,70517
1680020100,306.16,306.19,305.68,305.82,66308
1680021000,305.78,306.12,305.48,305.97,56118
1680021900,305.99,306.16,305.74,305.92,49967
1680022800,305.96,306.17,305.68,305.825,55516
1680023700,305.81,306.17,305.68,305.99,51496
1680024600,305.99,306.23,305.15,305.245,105922
1680025500,305.2,305.31,304.78,304.9,91517
1680026400,304.88,305.37,304.82,305.35,81177
1680027300,305.34,305.66,305.34,305.57,60827
1680028200,305.59,305.74,305.31,305.7,41551
1680029100,305.73,306.12,305.68,305.92,48921
1680030000,305.97,306.42,305.97,306.27,82355
1680030900,306.3,306.44,305.89,306.01,77342
1680031800,306.05,306.58,305.785,306.4,100640
1680032700,306.39,307.15,306.19,307.11,234436
1680096600,310.88,311.63,310.75,311.42,320286
1680097500,311.5,311.83,311.06,311.53,184536
1680098400,311.56,311.93,311.21,311.27,116484
1680099300,311.195,311.6,310.725,310.95,100058
1680100200,310.94,311.03,310.35,310.58,163665
1680101100,310.58,310.64,310.06,310.2,105076
1680102000,310.18,310.83,310.18,310.59,91678
1680102900,310.59,311.12,310.38,311.1,98650
1680103800,311.13,311.445,311.1,311.23,102938
1680104700,311.25,311.58,311.25,311.57,118177
1680105600,311.57,311.73,311.15,311.72,68403
1680106500,311.74,311.88,311.47,311.69,54611
1680107400,311.68,311.87,311.43,311.46,57292
1680108300,311.46,311.48,310.94,311.05,69273
1680109200,311.1,311.82,310.92,311.76,78940
1680110100,311.77,312.03,311.65,312.03,58567
1680111000,312.01,312.01,311.11,311.43,123897
1680111900,311.4,311.54,311.12,311.31,58202
1680112800,311.35,311.61,311.03,311.525,96191
1680113700,311.52,311.655,311.19,311.63,60172
1680114600,311.66,312.04,311.54,311.98,84930
1680115500,311.98,312.44,311.75,312.33,150733
1680116400,312.34,312.64,311.92,312.575,196743
1680117300,312.58,313.14,312.57,313.09,194028
1680118200,313.07,313.09,312.73,312.98,185092
1680119100,312.94,313.35,312.405,312.82,456427
1680183000,315.22,315.51,314.54,314.79,294814
1680183900,314.75,315.58,314.65,315.55,167528
1680184800,315.56,315.9,314.32,314.65,216767
1680185700,314.65,316.11,314.5,315.86,199386
1680186600,315.87,316.24,315.43,315.71,157849
1680187500,315.74,315.85,315.22,315.67,119421
1680188400,315.66,316.315,315.46,315.82,177381
1680189300,315.84,316.18,315.41,315.55,127260
1680190200,315.56,315.72,315.15,315.66,84523
1680191100,315.68,315.72,315.2,315.51,123252
1680192000,315.51,315.66,315.12,315.42,62085
1680192900,315.4,315.4,314.93,315.19,107889
1680193800,315.19,315.27,314.7,314.8,108675
1680194700,314.84,315.16,314.555,314.84,89906
1680195600,314.85,315.15,314.63,315.12,63820
1680196500,315.1,315.23,314.74,314.82,94106
1680197400,314.82,314.84,313.94,314.23,88537
1680198300,314.24,314.49,313.93,314.41,121932
1680199200,314.41,314.78,314.32,314.68,79330
1680200100,314.66,315.22,314.53,315.18,85517
1680201000,315.19,315.54,315.11,315.15,140225
1680201900,315.15,315.32,315,315.25,58932
1680202800,315.23,315.47,314.98,315.29,101375
1680203700,315.29,315.71,315.12,315.59,102216
1680204600,315.6,315.84,315.53,315.69,146503
1680205500,315.67,315.715,315.38,315.69,239325
1680269400,315.91,317.07,315.6,316.9,635347
1680270300,316.9,317.4,316.81,317.1,423894
1680271200,317.1,317.48,316.81,317.05,397920
1680272100,317.04,317.56,317.03,317.25,418245
1680273000,317.24,318.15,317.18,318.15,635679
1680273900,318.15,318.245,317.61,317.9,394748
1680274800,317.93,318.055,317.69,317.86,240187
1680275700,317.88,318.46,317.75,318.15,320074
1680276600,318.15,318.46,318.07,318.4,293904
1680277500,318.39,318.8,318.22,318.78,219384
1680278400,318.77,318.91,318.63,318.79,241728
1680279300,318.795,319.34,318.73,319.33,249740
1680280200,319.31,319.41,319.09,319.25,309437
1680281100,319.26,319.41,319.07,319.12,202951
1680282000,319.12,319.18,318.775,319.13,238541
1680282900,319.15,319.32,319,319.01,243090
1680283800,319.02,319.12,318.68,318.76,269892
1680284700,318.75,319.24,318.72,319.155,242043
1680285600,319.17,319.72,319.14,319.52,296661
1680286500,319.52,319.58,319.05,319.25,241010
1680287400,319.25,319.54,319.09,319.42,222362
1680288300,319.42,319.65,319.23,319.61,224067
1680289200,319.59,320.28,319.59,320.055,519065
1680290100,320.04,320.88,320.04,320.82,593763
1680291000,320.82,320.98,319.99,320.02,829532
1680291900,320.01,321.17,319.77,320.9,2280446
1680528600,318.77,319.68,318.49,319.19,484788
1680529500,319.18,320.01,318.91,319.14,558021
1680530400,319.16,319.88,318.9,319.35,529889
1680531300,319.38,320.16,319.28,319.99,388453
1680532200,320,320.15,319.27,319.38,287105
1680533100,319.41,319.48,318,318.015,450840
1680534000,318.04,318.28,317.42,317.71,351542
1680534900,317.7,318.35,317.6,318.18,271243
1680535800,318.17,318.41,317.705,317.71,274498
1680536700,317.71,318.23,317.68,318.22,170224
1680537600,318.24,318.65,318.06,318.625,204204
1680538500,318.64,318.765,318.26,318.29,242797
1680539400,318.29,318.49,318.09,318.19,120163
1680540300,318.195,318.4,317.86,317.88,131617
1680541200,317.87,318.045,317.54,317.93,187249
1680542100,317.93,318.07,317.59,317.61,175028
1680543000,317.6,318.13,317.525,317.77,140772
1680543900,317.765,317.99,317.55,317.93,194058
1680544800,317.94,317.99,317.58,317.76,124133
1680545700,317.765,318.18,317.58,318.14,178505
1680546600,318.13,318.815,318.1,318.68,247113
1680547500,318.69,319.19,318.68,319.14,214327
1680548400,319.15,319.55,319.06,319.37,296608
1680549300,319.38,319.73,319.25,319.61,246994
1680550200,319.605,320.025,319.44,319.89,471407
1680551100,319.89,320.42,319.77,320.17,997061
1680615000,320.6,320.87,319.335,319.49,545837
1680615900,319.49,320.74,319.29,320.49,439239
1680616800,320.51,321.63,320.51,321.35,623619
1680617700,321.41,321.46,319.68,320.41,451874
1680618600,320.43,321,320.02,320.48,370564
1680619500,320.48,320.59,319.83,320.13,310664
1680620400,320.13,320.14,319.14,319.59,351585
1680621300,319.58,319.58,318.72,319.5,315162
1680622200,319.47,319.7,319.17,319.45,199272
1680623100,319.48,319.82,319.31,319.32,229207
1680624000,319.33,319.5,318.28,318.59,340192
1680624900,318.56,319.11,318.22,319.03,220875
1680625800,319.02,319.32,318.72,319.275,204640
1680626700,319.27,319.36,318.93,319.08,122506
1680627600,319.09,319.32,318.76,318.97,135716
1680628500,318.93,319.62,318.93,319.47,176323
1680629400,319.46,319.76,319.28,319.31,187871
1680630300,319.3,319.57,319.1,319.29,165178
1680631200,319.3,319.48,319.16,319.34,113469
1680632100,319.35,319.37,318.5,318.55,217568
1680633000,318.54,318.95,318.28,318.75,211781
1680633900,318.75,318.89,318.14,318.29,205882
1680634800,318.3,318.75,318.05,318.54,190954
1680635700,318.55,318.78,318.22,318.22,241335
1680636600,318.24,318.55,318.08,318.14,319826
1680637500,318.14,319.14,317.83,319.14,826853
1680701400,318.1,318.32,317.34,317.43,966511
1680702300,317.41,317.54,316.8,317.25,637930
1680703200,317.25,317.89,316.39,316.78,791288
1680704100,316.76,316.92,316.03,316.08,508868
1680705000,316.04,316.42,315.115,315.13,436081
1680705900,315.11,315.43,314.6,314.63,557208
1680706800,314.6,315.13,314.425,314.98,445246
1680707700,314.97,315.12,314.69,314.84,226778
1680708600,314.85,315.48,314.76,314.91,381905
1680709500,314.89,315.23,314.72,315.11,258124
1680710400,315.12,315.18,314.45,314.51,200077
1680711300,314.51,314.78,314.12,314.29,386477
1680712200,314.29,314.61,314.07,314.45,240027
1680713100,314.45,314.68,314.11,314.46,228860
1680714000,314.45,314.79,314.25,314.6,213222
1680714900,314.62,315,314.62,314.84,218728
1680715800,314.84,315.24,314.8,315.07,273054
1680716700,315.05,315.39,314.87,315.32,193779
1680717600,315.33,315.82,315.24,315.43,421799
1680718500,315.41,315.62,315.17,315.21,209241
1680719400,315.19,316.02,315.17,315.65,417829
1680720300,315.67,316.11,315.67,315.78,213922
1680721200,315.775,315.78,314.99,315.035,357472
1680722100,315.03,315.545,314.94,315.26,547567
1680723000,315.26,315.92,315.26,315.9,624085
1680723900,315.89,316.17,315.625,315.85,1090693
1680787800,314.24,314.27,312.96,313.39,578130
1680788700,313.41,313.69,312.82,313.64,435121
1680789600,313.66,315.22,313.57,315.08,596726
1680790500,315.1,315.27,314.39,314.725,427370
1680791400,314.73,315.18,314.17,314.37,264001
1680792300,314.36,314.87,314.3,314.525,230572
1680793200,314.535,315.6,314.38,315.4,261672
1680794100,315.41,315.91,315.38,315.73,237308
1680795000,315.73,316.75,315.57,316.74,352698
1680795900,316.73,317.06,316.615,316.95,353682
1680796800,316.98,317.66,316.98,317.22,391592
1680797700,317.22,317.46,317.03,317.34,148717
1680798600,317.37,317.84,317.345,317.68,199591
1680799500,317.69,317.77,317,317.07,199182
1680800400,317.09,317.51,316.87,317.34,198568
1680801300,317.34,317.81,317.33,317.53,177506
1680802200,317.54,317.94,317.41,317.75,202892
1680803100,317.77,318.12,317.62,318.06,170226
1680804000,318.07,318.35,317.91,318.33,250411
1680804900,318.34,318.53,318.19,318.38,269234
1680805800,318.36,318.54,318.185,318.34,188819
1680806700,318.33,318.46,317.94,318.01,191492
1680807600,318,318.26,317.83,317.985,227916
1680808500,317.99,318.22,317.65,318.15,255519
1680809400,318.17,318.44,318.1,318.21,280337
1680810300,318.2,318.31,317.8,318.1,811541
1681133400,315.05,315.24,313.86,314.2,661311
1681134300,314.22,314.24,313.25,313.71,700662
1681135200,313.71,314.27,313.33,314.04,464549
1681136100,314.06,314.49,313.765,313.88,298105
1681137000,313.88,315.02,313.87,314.96,254936
1681137900,314.96,315.02,314.42,314.47,266330
1681138800,314.49,315.68,314.485,315.62,284018
1681139700,315.63,315.78,315.37,315.56,202948
1681140600,315.6,316.14,315.47,316.14,162345
1681141500,316.15,316.15,315.24,315.25,218036
1681142400,315.23,315.26,314.35,314.61,405385
1681143300,314.59,315.245,314.59,315.13,156303
1681144200,315.13,316.58,315.1,316.42,285751
1681145100,316.43,316.84,316.4,316.71,155319
1681146000,316.72,317.11,316.61,317,217191
1681146900,317.01,317.23,316.84,317.2,129057
1681147800,317.22,317.29,316.6,316.85,131479
1681148700,316.86,317.28,316.78,316.97,120100
1681149600,316.98,317.37,316.8,317.28,128898
1681150500,317.29,317.62,317.28,317.36,190724
1681151400,317.37,317.54,316.95,317.01,134720
1681152300,317,317.78,316.96,317.74,165525
1681153200,317.76,317.88,317.31,317.35,185828
1681154100,317.37,317.64,317.25,317.26,146851
1681155000,317.28,317.61,317.2,317.35,211393
1681155900,317.34,317.92,317.2,317.92,427292
1681219800,317.84,317.89,316.42,316.72,472076
1681220700,316.7,317,316.26,316.63,333703
1681221600,316.62,316.91,316.05,316.08,276837
1681222500,316.1,316.6,315.68,316.57,282012
1681223400,316.56,316.61,315.64,315.72,315404
1681224300,315.69,316.11,315.42,315.58,313804
1681225200,315.59,316.08,315.37,316.03,331198
1681226100,316.05,316.32,315.8,315.83,230550
1681227000,315.82,315.98,315.39,315.5,212189
1681227900,315.5,315.96,315.32,315.87,157611
1681228800,315.87,316.55,315.87,316.28,198688
1681229700,316.28,316.29,315.81,316.12,160996
1681230600,316.12,316.27,315.56,315.94,177159
1681231500,315.95,316.44,315.9,316.37,160016
1681232400,316.37,316.48,315.9,315.94,187184
1681233300,315.94,316.48,315.94,316.44,108337
1681234200,316.45,316.7,316.35,316.65,153419
1681235100,316.65,317,316.64,316.92,248189
1681236000,316.96,317.03,316.63,316.63,131867
1681236900,316.62,317.07,316.5,317.03,112367
1681237800,317.06,317.21,316.905,317.04,147461
1681238700,317.02,317.17,316.86,317.05,114097
1681239600,317.06,317.1,316.68,317.02,128635
1681240500,317.03,317.21,316.87,316.98,156333
1681241400,316.99,317.04,316,316.1,314141
1681242300,316.1,316.11,315.47,315.82,1280782
1681306200,317.82,318.42,316.08,316.26,925216
1681307100,316.285,316.33,314.87,315.67,681729
1681308000,315.61,316.84,315.15,316.61,457315
1681308900,316.6,317.02,316.17,316.92,349178
1681309800,316.92,317.17,315.01,315.37,464593
1681310700,315.38,315.92,314.23,314.3,355883
1681311600,314.3,314.61,313.5,313.86,365696
1681312500,313.89,314.77,313.81,314.71,206164
1681313400,314.7,315.08,314.33,315.08,240159
1681314300,315.08,315.94,315.03,315.79,199314
1681315200,315.79,316.2,315.66,315.84,207141
1681316100,315.84,316.25,315.59,315.9,144882
1681317000,315.92,316.11,315.58,315.63,117268
1681317900,315.63,316.195,315.58,316.11,123246
1681318800,316.11,316.66,315.6,316.55,207503
1681319700,316.57,316.62,316.03,316.25,146098
1681320600,316.27,316.53,315.65,315.69,179301
1681321500,315.65,315.8,315.42,315.71,109926
1681322400,315.67,316.1,315.08,316.02,382682
1681323300,316.02,316.22,314.32,314.5,361860
1681324200,314.47,314.48,313.75,314.23,388365
1681325100,314.21,314.4,313.66,314.1,249732
1681326000,314.1,314.47,313.33,313.37,262438
1681326900,313.36,313.37,312.69,312.86,290163
1681327800,312.87,313.49,312.76,313.3,341621
1681328700,313.31,313.66,312.56,313.03,862014
1681392600,314.82,316.13,314.65,315.54,696232
1681393500,315.52,316.04,315.25,315.79,477219
1681394400,315.78,317.08,315.5,317.02,516303
1681395300,317.05,317.48,317,317.25,436344
1681396200,317.27,317.4,316.63,316.9,345527
1681397100,316.91,317.29,316.635,316.79,222411
1681398000,316.79,317.54,316.79,317.11,215092
1681398900,317.12,317.3,316.87,317.27,167685
1681399800,317.275,317.54,317.02,317.405,124292
1681400700,317.395,317.61,316.8,317.52,192936
1681401600,317.53,317.88,317.41,317.46,220027
1681402500,317.46,317.96,317.42,317.89,171268
1681403400,317.91,317.95,317.6,317.71,116054
1681404300,317.7,317.82,317.48,317.71,125447
1681405200,317.71,318.24,317.3,318.09,200616
1681406100,318.1,318.22,317.91,318.1,119415
1681407000,318.11,318.69,317.96,318.61,244523
1681407900,318.62,318.86,318.57,318.78,218668
1681408800,318.8,319.13,318.64,319.08,316828
1681409700,319.08,319.4,319.04,319.07,342197
1681410600,319.05,319.24,318.81,319.22,214828
1681411500,319.22,319.3,319.02,319.14,202278
1681412400,319.15,319.36,318.965,319.1,205941
1681413300,319.105,319.61,319.03,319.445,343123
1681414200,319.45,319.54,319.105,319.49,296405
1681415100,319.49,319.65,318.94,319.26,1195832
1681479000,317.59,319.42,317.44,319.32,601093
1681479900,319.31,320.26,319.17,319.88,453681
1681480800,319.87,320.35,318.27,318.79,786496
1681481700,318.78,318.86,317.41,317.64,443456
1681482600,317.66,317.97,317.01,317.54,352468
1681483500,317.57,317.93,317.1,317.65,247299
1681484400,317.65,318.27,317.14,318.19,305607
1681485300,318.18,318.32,317.42,317.49,211630
1681486200,317.47,317.63,316.88,317.26,263165
1681487100,317.22,317.52,316.88,317.32,193428
1681488000,317.31,317.34,316.6,316.76,249219
1681488900,316.74,316.96,316.58,316.81,126687
1681489800,316.82,316.82,316.04,316.07,212207
1681490700,316.06,316.07,315.61,315.92,269358
1681491600,315.87,316.75,315.8,316.63,236027
1681492500,316.64,316.94,316.21,316.21,174861
1681493400,316.24,316.565,315.69,316.18,185436
1681494300,316.17,316.98,316.08,316.81,156525
1681495200,316.86,317.23,316.51,317.23,150223
1681496100,317.22,317.95,317.19,317.92,236287
1681497000,317.925,318.28,317.79,318.17,355712
1681497900,318.17,318.37,317.86,318.25,297004
1681498800,318.26,318.275,317.43,317.455,251020
1681499700,317.44,318.16,316.97,318.05,573620
1681500600,318.06,318.715,317.95,318.66,395265
1681501500,318.67,318.825,318.24,318.58,906660
1681738200,318.17,319.2,317.75,318.36,395971
1681739100,318.36,318.54,317.66,318.14,506215
1681740000,318.13,318.74,317.57,318.11,358081
1681740900,318.13,318.88,317.84,317.91,293135
1681741800,317.92,318.18,316.93,317.2,282217
1681742700,317.19,317.63,317.03,317.58,193614
1681743600,317.59,317.78,317.16,317.46,201205
1681744500,317.48,317.91,317.07,317.13,162874
1681745400,317.12,317.12,316.36,316.6,350016
1681746300,316.59,316.9,316.46,316.74,194971
1681747200,316.71,316.81,316.3,316.46,203557
1681748100,316.49,316.54,316.04,316.53,196947
1681749000,316.52,316.86,316.42,316.75,141631
1681749900,316.74,316.96,316.54,316.91,128763
1681750800,316.93,317.11,316.65,317.1,160360
1681751700,317.09,317.3,316.87,317.14,120864
1681752600,317.12,317.36,317.02,317.07,101975
1681753500,317.05,317.12,316.52,316.59,108560
1681754400,316.59,316.77,316.43,316.66,152194
1681755300,316.64,316.85,316.51,316.81,89512
1681756200,316.82,317.49,316.75,317.41,135548
1681757100,317.41,317.79,317.34,317.7,177620
1681758000,317.71,318.05,317.71,317.93,189810
1681758900,317.94,318.495,317.94,318.445,254799
1681759800,318.445,318.56,318.24,318.47,380516
1681760700,318.475,318.84,318.19,318.77,573870
1681824600,321,321.11,320.5,320.79,399026
1681825500,320.78,321.42,320.09,320.31,548511
1681826400,320.32,320.365,319.13,319.51,630820
1681827300,319.52,319.75,318.3,318.55,461758
1681828200,318.54,318.92,318.06,318.91,450563
1681829100,318.89,318.99,318.17,318.57,302841
1681830000,318.58,319,318.47,318.77,275646
1681830900,318.77,319.04,318.4,318.77,190938
1681831800,318.8,319.05,317.965,318.4,321641
1681832700,318.42,318.54,318.16,318.32,154420
1681833600,318.33,319.02,318.21,318.89,177558
1681834500,318.9,319.1,318.74,319.08,118895
1681835400,319.08,319.18,318.58,318.65,148670
1681836300,318.64,318.79,318.32,318.54,218141
1681837200,318.56,318.97,318.45,318.68,150937
1681838100,318.67,318.75,318.35,318.38,127130
1681839000,318.37,318.89,318.28,318.89,138381
1681839900,318.88,319.1,318.475,318.53,199002
1681840800,318.54,318.75,318.21,318.64,205476
1681841700,318.63,318.96,318.28,318.79,234804
1681842600,318.79,318.93,318.36,318.5,172681
1681843500,318.5,318.55,317.64,318.13,340917
1681844400,318.16,318.64,318.09,318.58,180390
1681845300,318.58,318.829,318.35,318.46,202538
1681846200,318.46,318.75,318.31,318.73,174641
1681847100,318.73,319.12,318.35,318.82,541448
1681911000,316.41,317.55,316.29,317.02,545042
1681911900,317.02,317.42,316.49,316.63,483276
1681912800,316.63,317.4,316.54,317.09,364126
1681913700,317.1,317.2,316.56,317.16,341307
1681914600,317.19,317.87,317.03,317.86,279339
1681915500,317.85,317.93,317.35,317.68,245916
1681916400,317.71,318.21,317.71,318.14,290455
1681917300,318.14,318.29,317.67,317.92,266055
1681918200,317.91,318.4,317.66,318.21,191595
1681919100,318.21,318.62,318.05,318.51,251861
1681920000,318.52,318.83,318.29,318.83,280673
1681920900,318.815,319.07,318.71,318.95,170081
1681921800,318.95,319.31,318.94,319.14,216921
1681922700,319.16,319.18,318.91,318.93,129010
1681923600,318.93,319.42,318.8,319.35,195116
1681924500,319.31,319.37,318.84,319.34,254908
1681925400,319.35,319.39,319.03,319.06,123894
1681926300,319.07,319.355,318.88,319.31,98076
1681927200,319.34,319.79,318.935,319.12,251320
1681928100,319.13,319.31,318.99,319.25,115764
1681929000,319.25,319.32,318.83,319.12,151554
1681929900,319.11,319.34,318.95,319.31,139174
1681930800,319.31,319.48,319.03,319.43,163662
1681931700,319.43,319.55,319.18,319.205,196116
1681932600,319.2,319.42,318.89,318.93,233701
1681933500,318.92,318.96,318.41,318.75,639751
1681997400,315.69,317.16,315.57,317.11,744525
1681998300,317.115,317.48,316.94,317.28,584041
1681999200,317.25,318.11,317.065,317.97,517658
1682000100,317.96,318.095,317.59,317.66,282444
1682001000,317.68,318.23,317.31,317.66,388356
1682001900,317.65,318.13,317.44,317.57,280802
1682002800,317.59,317.65,316.68,317.16,414280
1682003700,317.18,317.46,316.91,317.43,236008
1682004600,317.43,317.89,316.99,317.76,202288
1682005500,317.77,318.07,317.66,317.75,252718
1682006400,317.77,317.87,317.2,317.75,200365
1682007300,317.75,318.02,317.56,317.96,161598
1682008200,317.97,318.56,317.85,318.09,333533
1682009100,318.1,318.7,318.1,318.66,165097
1682010000,318.67,319.19,318.45,319.15,280972
1682010900,319.14,319.27,318.92,319.06,172249
1682011800,319.075,319.19,318.83,318.855,187445
1682012700,318.87,319.11,318.49,318.54,239331
1682013600,318.535,318.57,318.01,318.05,452043
1682014500,318.04,318.05,316.98,317.06,440557
1682015400,317.07,317.17,316.12,316.28,788254
1682016300,316.27,316.66,316.08,316.62,382427
1682017200,316.62,316.81,315.63,315.67,651408
1682018100,315.65,315.75,314.97,315.06,559251
1682019000,315.08,315.8,315.08,315.37,503572
1682019900,315.375,316.41,315.3,316.31,1079847
1682083800,315.9,316.3,315.44,315.97,478116
1682084700,316.06,316.23,314.39,314.42,776335
1682085600,314.41,315.285,314.1,315.18,566250
1682086500,315.2,316.47,315.09,316.02,651558
1682087400,316.005,316.175,314.9,314.96,432623
1682088300,314.97,315.51,314.59,315.48,468282
1682089200,315.53,316.25,315.49,315.83,355025
1682090100,315.79,316.23,315.5,316.07,228610
1682091000,316.07,316.81,315.98,316.44,314847
1682091900,316.43,316.55,315.68,316.49,249754
1682092800,316.52,316.61,316.01,316.36,189150
1682093700,316.36,316.69,316.07,316.11,235590
1682094600,316.11,316.31,315.91,316.08,137791
1682095500,316.07,316.41,315.99,316.23,180249
1682096400,316.25,316.71,316.18,316.47,227476
1682097300,316.47,316.56,316.01,316.25,212143
1682098200,316.25,317.02,316.24,316.88,226113
1682099100,316.9,317.04,316.66,316.9,220221
1682100000,316.9,317.36,316.9,317.24,243500
1682100900,317.26,317.4,316.99,317.03,232585
1682101800,317.05,317.2,316.52,316.63,260549
1682102700,316.63,316.63,316.36,316.57,145444
1682103600,316.56,316.73,315.84,316,231268
1682104500,315.99,316.33,315.97,316.3,179447
1682105400,316.31,316.48,316.02,316.15,302202
1682106300,316.13,316.73,315.98,316.6,723855
1682343000,316.36,317.73,315.81,317.51,459299
1682343900,317.53,317.7,316.86,316.925,255578
1682344800,316.915,316.98,316.15,316.43,396071
1682345700,316.43,316.94,316.165,316.77,278646
1682346600,316.8,316.85,314.75,314.83,607491
1682347500,314.81,315.269,314.72,315.09,330916
1682348400,315.1,315.27,314.69,314.72,280634
1682349300,314.7,315,314.42,314.48,332203
1682350200,314.47,314.805,314.13,314.18,301717
1682351100,314.17,314.31,313.74,314.01,324021
1682352000,314.02,314.43,313.96,313.97,168794
1682352900,313.95,314.58,313.825,314.56,214917
1682353800,314.56,314.86,314.5,314.69,145894
1682354700,314.69,314.9,314.48,314.84,290901
1682355600,314.85,315,314.59,315,113031
1682356500,315.01,315.12,314.76,314.97,141359
1682357400,314.99,315.18,314.91,315.15,125611
1682358300,315.16,315.74,315.05,315.62,223436
1682359200,315.62,315.97,315.62,315.88,321335
1682360100,315.9,316.16,315.61,315.72,220044
1682361000,315.73,315.78,315.32,315.4,157744
1682361900,315.38,315.83,315.23,315.78,144443
1682362800,315.78,316.04,315.69,315.95,160200
1682363700,315.94,315.95,315.6,315.72,191825
1682364600,315.72,316.07,315.66,315.74,246190
1682365500,315.74,316.02,315.47,315.94,936742
1682429400,314.285,314.96,314.09,314.9,403963
1682430300,314.92,314.95,313.78,314.1,404301
1682431200,314.07,314.63,313.17,313.45,558980
1682432100,313.44,313.56,313.08,313.35,389395
1682433000,313.355,313.47,312.9,313.185,370600
1682433900,313.18,313.775,313.06,313.41,266139
1682434800,313.42,313.79,313.13,313.72,310491
1682435700,313.715,313.97,313.33,313.39,287821
1682436600,313.37,313.38,312.9,313.015,273183
1682437500,313.02,313.24,312.6,312.67,221892
1682438400,312.67,312.75,312.27,312.44,260776
1682439300,312.44,312.76,312.33,312.4,173841
1682440200,312.39,312.405,311.89,312.28,256045
1682441100,312.27,312.35,312.01,312.33,225900
1682442000,312.34,312.785,312.05,312.055,323832
1682442900,312.04,312.13,311.11,311.77,537208
1682443800,311.75,311.84,311.36,311.54,191070
1682444700,311.535,311.58,311.07,311.23,286807
1682445600,311.23,311.48,310.8,310.9,337159
1682446500,310.905,311.15,310.53,311.13,389491
1682447400,311.14,311.46,310.72,310.76,309930
1682448300,310.74,311.255,310.655,310.79,232961
1682449200,310.78,311.18,310.655,311,318608
1682450100,311.03,311.32,310.7,310.78,371871
1682451000,310.775,311.16,310.26,310.4,432102
1682451900,310.42,310.76,309.89,309.96,1296021
1682515800,313.44,313.6,312.21,312.495,749466
1682516700,312.45,313.78,312.45,313.68,570515
1682517600,313.67,313.85,313.05,313.21,539158
1682518500,313.24,313.24,312.14,312.67,558036
1682519400,312.67,313.17,312.59,312.81,368377
1682520300,312.795,313.43,312.76,313.24,281802
1682521200,313.26,314.12,313.18,314.03,417169
1682522100,314.03,314.55,313.96,314.06,419421
1682523000,314.06,314.445,313.9,314.26,337824
1682523900,314.26,314.46,314.08,314.33,192838
1682524800,314.325,314.93,314.325,314.8,286834
1682525700,314.81,314.82,314.22,314.44,215414
1682526600,314.44,314.47,313.57,313.88,241781
1682527500,313.89,313.93,313.36,313.56,123246
1682528400,313.555,313.85,313.37,313.64,163061
1682529300,313.67,313.69,313.29,313.45,171420
1682530200,313.47,313.655,313.2,313.21,150750
1682531100,313.22,313.24,312.365,312.74,332112
1682532000,312.75,312.81,312.36,312.55,217023
1682532900,312.555,312.825,312.12,312.76,285104
1682533800,312.73,312.78,311.86,311.98,321036
1682534700,311.98,312.23,311.7,311.91,220753
1682535600,311.92,312.11,311.47,311.94,347909
1682536500,311.94,312,311.58,312,214889
1682537400,312,312.16,311.66,311.74,279123
1682538300,311.74,312.38,311.34,311.775,982320
1682602200,315.7,315.99,315.05,315.36,845934
1682603100,315.37,316.24,315.1,315.3,647150
1682604000,315.3,316.63,315.13,316.6,597627
1682604900,316.61,316.95,316.4,316.65,469067
1682605800,316.69,317.58,316.51,317.56,488287
1682606700,317.56,317.565,316.74,316.84,315889
1682607600,316.845,317.43,316.765,317.42,280696
1682608500,317.43,318.275,317.28,318.04,446846
1682609400,318.04,318.31,317.84,317.9,313864
1682610300,317.91,318.24,317.79,318.05,252321
1682611200,318.04,318.51,318.02,318.465,260070
1682612100,318.47,318.68,318.35,318.49,200848
1682613000,318.495,318.84,318.45,318.83,206240
1682613900,318.83,318.97,318.64,318.91,195303
1682614800,318.94,319.05,318.71,318.91,203308
1682615700,318.89,319.29,318.88,319.22,160265
1682616600,319.24,319.65,319.24,319.53,241087
1682617500,319.55,320,319.55,319.61,328088
1682618400,319.625,319.96,319.625,319.75,253491
1682619300,319.75,320.14,319.75,320.03,303480
1682620200,320.04,320.3,319.88,320.08,413868
1682621100,320.06,320.5,319.88,320.465,353293
1682622000,320.47,320.74,320.28,320.42,406184
1682622900,320.415,320.86,320.4,320.56,447066
1682623800,320.565,320.67,320.325,320.44,692884
1682624700,320.445,320.81,320.2,320.41,1629173
1682688600,320.12,320.7,318.97,319.28,893560
1682689500,319.21,320.17,319.16,319.85,631663
1682690400,319.85,321.27,319.38,321.22,728364
1682691300,321.22,321.85,321.09,321.84,644756
1682692200,321.83,321.87,320.39,320.755,594747
1682693100,320.75,321.24,319.46,319.84,535091
1682694000,319.84,319.98,319.22,319.74,523710
1682694900,319.72,320.14,319.56,319.97,321517
1682695800,319.98,320.55,319.97,320.47,294591
1682696700,320.465,321.03,320.43,320.945,314271
1682697600,320.93,321.38,320.85,321.24,213792
1682698500,321.24,321.27,320.485,320.99,283153
1682699400,320.99,321.18,320.5,320.99,225752
1682700300,320.97,321.72,320.78,321.67,204435
1682701200,321.67,321.82,321.11,321.7,230346
1682702100,321.7,321.73,321.39,321.67,131530
1682703000,321.69,321.75,321.01,321.51,233987
1682703900,321.51,321.56,321.08,321.47,187930
1682704800,321.45,321.87,321.19,321.28,222351
1682705700,321.23,321.76,321.1,321.5,191684
1682706600,321.51,321.64,321.1,321.28,216915
1682707500,321.27,321.72,321.16,321.685,221012
1682708400,321.68,321.94,321.59,321.86,218108
1682709300,321.86,322.2,321.63,321.74,403769
1682710200,321.735,322.04,321.43,321.99,327307
1682711100,321.98,322.64,321.68,322.64,920262
1682947800,322.1,322.49,321.75,322.13,397769
1682948700,322.09,322.77,321.95,322.33,347131
1682949600,322.35,322.35,321.7,322.03,483596
1682950500,322.03,322.51,321.61,321.81,302856
1682951400,321.79,322.18,321.55,321.79,272176
1682952300,321.785,322.72,321.78,322.66,284832
1682953200,322.67,322.88,321.99,322.01,278430
1682954100,322.01,322.01,321.095,321.31,391785
1682955000,321.28,321.715,321.19,321.69,229863
1682955900,321.7,322.01,321.56,322,139412
1682956800,322.01,322.38,321.95,322.3,158045
1682957700,322.29,322.6,322.26,322.56,114656
1682958600,322.6,323.28,322.59,322.96,236015
1682959500,322.94,323.31,322.73,323.21,140557
1682960400,323.2,323.4,323.08,323.26,176527
1682961300,323.25,323.455,323.08,323.12,133565
1682962200,323.1,323.63,323,323.24,175826
1682963100,323.23,323.44,323.18,323.29,82176
1682964000,323.27,323.37,323.02,323.06,214351
1682964900,323.05,323.06,322.59,322.72,192062
1682965800,322.71,322.71,321.76,322.19,313934
1682966700,322.18,322.58,322.02,322.46,157136
1682967600,322.48,322.54,322.17,322.35,162710
1682968500,322.33,322.52,322.06,322.28,169906
1682969400,322.31,322.42,321.745,322.14,273843
1682970300,322.14,322.6,322.14,322.2,728358
1683034200,322.12,322.45,321.31,321.72,552711
1683035100,321.71,322.25,321.67,321.84,341117
1683036000,321.84,322.16,320.37,320.69,557738
1683036900,320.67,320.8,319.67,319.99,727174
1683037800,319.995,319.995,318.82,319.06,717041
1683038700,319.05,319.215,318.21,318.36,638565
1683039600,318.33,318.45,317.73,318.04,796771
1683040500,318.03,318.37,317.88,318.15,436956
1683041400,318.16,318.71,317.61,318.61,618823
1683042300,318.6,318.8,317.81,317.92,379074
1683043200,317.91,318.54,317.7,318.53,261558
1683044100,318.52,318.66,318.08,318.65,242637
1683045000,318.65,319.045,318.61,318.93,255245
1683045900,318.92,319.23,318.78,319.09,248057
1683046800,319.09,319.475,318.94,319.115,226816
1683047700,319.13,319.575,319.12,319.44,248940
1683048600,319.45,319.76,319.3,319.5,221550
1683049500,319.51,320.27,319.49,319.85,290677
1683050400,319.88,319.89,319.09,319.18,247459
1683051300,319.17,319.47,318.97,319.22,151731
1683052200,319.22,319.56,319.09,319.45,165011
1683053100,319.44,319.93,319.44,319.895,203728
1683054000,319.88,320.26,319.44,320.09,314256
1683054900,320.09,320.15,319.6,319.77,290250
1683055800,319.77,319.78,319.27,319.45,265173
1683056700,319.45,319.79,319.04,319.38,1048609
1683120600,319.75,320.3,319.47,320.17,480463
1683121500,320.23,320.79,319.95,320.55,355305
1683122400,320.56,320.78,319.65,319.92,389626
1683123300,319.925,320.47,319.63,319.66,235230
1683124200,319.65,320.23,319.61,320.03,223363
1683125100,320.08,320.36,319.66,319.77,213939
1683126000,319.74,319.84,319.35,319.77,189072
1683126900,319.735,319.86,319.27,319.45,141332
1683127800,319.46,319.66,319.22,319.41,149832
1683128700,319.41,320.16,319.4,320.11,150034
1683129600,320.11,320.13,319.76,319.9,84783
1683130500,319.9,320.11,319.49,320.07,122260
1683131400,320.09,320.11,319.74,319.98,73973
1683132300,319.975,320.41,319.91,320.41,68036
1683133200,320.42,320.42,319.88,320.06,153718
1683134100,320.07,320.57,320.07,320.44,108020
1683135000,320.45,320.57,320.27,320.48,88166
1683135900,320.48,320.52,320.105,320.38,157009
1683136800,320.38,321.55,319.45,320.535,927946
1683137700,320.53,321.97,320.47,321.33,423257
1683138600,321.33,322.45,319.04,320.77,1300143
1683139500,320.77,321.46,319.16,320.86,958038
1683140400,320.9,321.61,318.55,318.84,1053090
1683141300,318.8,319.63,317.88,317.92,764001
1683142200,317.9,318.12,317.23,317.7,724073
1683143100,317.66,318,317.18,317.36,1015598
1683207000,317.06,317.14,315.91,316.01,637594
1683207900,315.995,316.59,315.72,316.07,664288
1683208800,316.07,316.67,315.975,316.2,372298
1683209700,316.17,316.58,315.19,315.29,637921
1683210600,315.27,315.98,315.12,315.64,412193
1683211500,315.62,316.63,315.56,316.14,659458
1683212400,316.13,317.67,316.02,317.3,645203
1683213300,317.33,317.43,316.59,316.77,336907
1683214200,316.73,317.1,316.58,316.67,255936
1683215100,316.66,316.77,315.93,316.29,311168
1683216000,316.3,316.39,315.82,316.05,228495
1683216900,316.06,316.9,316.06,316.9,214161
1683217800,316.9,317,316.42,316.46,194483
1683218700,316.46,317.27,316.3,317.24,186929
1683219600,317.25,317.53,317.01,317.38,194388
1683220500,317.37,318.05,317.25,317.67,454302
1683221400,317.68,318.225,317.44,317.57,355852
1683222300,317.58,317.76,317.25,317.7,310310
1683223200,317.71,317.75,317.13,317.3,289167
1683224100,317.3,317.47,316.56,316.58,296482
1683225000,316.57,316.88,316.11,316.5,262285
1683225900,316.5,316.66,316.13,316.52,198140
1683226800,316.51,317.28,316.39,316.43,326558
1683227700,316.425,316.58,316.01,316.55,323146
1683228600,316.55,317.275,316.4,316.4,303301
1683229500,316.39,316.62,316,316.23,763916
1683293400,318.47,319.22,318.1,319.1,748251
1683294300,319.115,319.76,318.82,319.7,508772
1683295200,319.71,320.71,319.71,320.71,549179
1683296100,320.72,320.92,320.45,320.72,442595
1683297000,320.76,321.78,320.7,321.62,437788
1683297900,321.63,321.63,321.21,321.33,230424
1683298800,321.34,321.57,321.08,321.48,305324
1683299700,321.49,321.69,320.92,321.65,199270
1683300600,321.67,321.69,321.28,321.47,143054
1683301500,321.48,321.61,321.1,321.3,113420
1683302400,321.31,321.45,320.945,321.09,179176
1683303300,321.09,321.36,320.9,321.1,177664
1683304200,321.11,321.4,320.955,321.25,110518
1683305100,321.25,321.64,320.87,321.6,178152
1683306000,321.61,321.86,321.55,321.84,128844
1683306900,321.83,322.05,321.66,322.04,214566
1683307800,322.05,322.38,322.03,322.33,196907
1683308700,322.33,322.46,322.21,322.46,149120
1683309600,322.45,322.71,322.3,322.38,193422
1683310500,322.39,322.94,322.23,322.825,330471
1683311400,322.83,323.21,322.76,323.17,239210
1683312300,323.18,323.77,323.11,323.47,374544
1683313200,323.5,323.62,323.22,323.34,383365
1683314100,323.34,323.49,322.89,323.34,294101
1683315000,323.31,323.4,323.09,323.24,384166
1683315900,323.22,323.23,322.61,322.92,1117888
1683552600,322.42,322.635,321.71,321.84,527116
1683553500,321.83,322.03,321.46,321.69,429335
1683554400,321.7,322.16,321.56,321.76,325541
1683555300,321.77,322.12,321.52,321.71,228612
1683556200,321.73,322.02,321.32,321.9,226683
1683557100,321.89,322.34,321.795,322.14,230011
1683558000,322.15,322.65,322.09,322.45,193189
1683558900,322.45,322.55,322.1,322.16,166115
1683559800,322.15,322.61,321.94,322.59,141587
1683560700,322.6,322.96,322.53,322.93,183318
1683561600,322.93,323,322.72,322.78,141706
1683562500,322.77,322.86,322.59,322.79,131402
1683563400,322.8,322.92,322.62,322.87,123180
1683564300,322.88,323.11,322.74,323.06,133247
1683565200,323.07,323.36,322.82,323.35,153670
1683566100,323.38,323.44,323.24,323.34,151683
1683567000,323.36,323.72,323.36,323.46,126246
1683567900,323.46,323.73,323.44,323.505,153598
1683568800,323.51,323.58,322.14,322.715,495096
1683569700,322.73,323.4,322.71,323.37,187554
1683570600,323.38,323.75,323.37,323.7,163592
1683571500,323.705,324.04,323.61,323.9,142903
1683572400,323.91,323.985,323.51,323.55,120131
1683573300,323.56,323.76,323.31,323.45,192157
1683574200,323.445,323.79,323.325,323.76,194610
1683575100,323.75,323.94,323.54,323.73,499309
1683639000,322,322.38,321.86,322.18,426565
1683639900,322.17,322.74,321.93,322.68,330860
1683640800,322.7,322.885,321.91,322,267788
1683641700,322.02,322.24,321.87,322.04,175147
1683642600,322.06,322.48,321.88,322.46,143492
1683643500,322.46,322.56,322.18,322.3,121930
1683644400,322.3,322.44,321.61,321.88,239523
1683645300,321.89,322.23,321.84,321.86,154672
1683646200,321.86,322.09,321.74,321.97,142898
1683647100,321.96,322.07,321.5,321.59,163483
1683648000,321.58,321.71,321.4,321.58,155290
1683648900,321.59,321.76,321.49,321.54,117954
1683649800,321.54,321.77,321.52,321.73,118387
1683650700,321.73,322.15,321.7,322.1,109796
1683651600,322.11,322.22,322,322.12,100069
1683652500,322.13,322.18,321.87,321.99,89914
1683653400,322,322.13,321.79,321.83,66541
1683654300,321.84,322.14,321.74,322.09,115554
1683655200,322.1,322.29,322.04,322.14,107682
1683656100,322.13,322.33,322,322.08,124428
1683657000,322.08,322.18,321.94,322.12,63100
1683657900,322.12,322.16,321.53,321.83,137071
1683658800,321.84,321.96,321.62,321.67,107091
1683659700,321.66,321.66,321.45,321.54,202553
1683660600,321.56,321.76,321.3,321.5,283534
1683661500,321.5,321.85,321.39,321.59,1121512
1683725400,324.11,325.33,323.04,323.88,923388
1683726300,323.88,324.4,323.47,324.36,545969
1683727200,324.37,325.65,324.37,325.39,685061
1683728100,325.38,325.72,324.18,324.8,735941
1683729000,324.8,325.21,323.3,323.36,498100
1683729900,323.37,323.65,322.46,323,703461
1683730800,323.01,323.66,322.99,323.14,278023
1683731700,323.13,324.17,323.12,324.1,213065
1683732600,324.105,324.73,324.1,324.5,266034
1683733500,324.5,324.67,324.03,324.12,275819
1683734400,324.13,324.13,323.29,323.69,313652
1683735300,323.67,323.92,323.53,323.88,126590
1683736200,323.86,324.2,323.52,323.89,132489
1683737100,323.85,323.95,323.06,323.29,174185
1683738000,323.25,323.55,322.84,323.28,232576
1683738900,323.26,323.27,321.72,321.86,409610
1683739800,321.88,322.16,321.61,321.86,315806
1683740700,321.86,322.93,321.82,322.75,324842
1683741600,322.74,324,322.73,323.85,381088
1683742500,323.86,324.02,323.54,323.68,279870
1683743400,323.69,324.74,323.64,324.66,327067
1683744300,324.65,324.79,324.3,324.76,260243
1683745200,324.785,325.15,324.54,324.99,390898
1683746100,324.98,325.95,324.81,325.64,609948
1683747000,325.63,326.01,325.57,325.72,427751
1683747900,325.7,325.73,324.94,325.16,946817
1683811800,325.68,325.85,324.52,325.21,724272
1683812700,325.2,325.34,324.38,324.71,619689
1683813600,324.73,325.25,324.56,325.15,383234
1683814500,325.13,325.51,324.58,325.14,281743
1683815400,325.13,325.17,324.12,324.43,304963
1683816300,324.45,325.5,324.37,325.5,334193
1683817200,325.5,325.77,325.34,325.61,307335
1683818100,325.6,325.9,325.15,325.88,209984
1683819000,325.9,326.26,325.67,325.98,253666
1683819900,325.99,326.1,325.48,326.06,213433
1683820800,326.08,326.11,325.51,325.76,211421
1683821700,325.75,326.35,325.55,326,234709
1683822600,326.05,326.49,325.98,326.45,122693
1683823500,326.46,326.49,326.1,326.27,99585
1683824400,326.31,326.37,325.86,326.01,132639
1683825300,325.99,326.225,325.7,325.79,110334
1683826200,325.78,326.21,325.67,325.81,166956
1683827100,325.805,325.81,324.905,325.7,305372
1683828000,325.71,325.87,325.47,325.85,107512
1683828900,325.85,325.95,325.58,325.93,94501
1683829800,325.91,326.75,325.81,326.69,243588
1683830700,326.69,326.73,326.34,326.6,205982
1683831600,326.64,326.7,326.32,326.6,172193
1683832500,326.57,326.57,326.14,326.36,147545
1683833400,326.36,326.41,325.8,326.14,190048
1683834300,326.13,326.37,325.85,326.2,568483
1683898200,326.74,327.18,326.54,326.79,358280
1683899100,326.79,326.87,326.03,326.15,424943
1683900000,326.22,326.43,325.15,325.57,521506
1683900900,325.55,325.69,325.24,325.28,182675
1683901800,325.255,325.26,324.65,325.24,299777
1683902700,325.23,325.35,324.85,325.04,207138
1683903600,325.05,325.71,324.92,325.05,225222
1683904500,325.02,325.06,324.505,324.58,220446
1683905400,324.57,324.76,324.3,324.5,192498
1683906300,324.5,325.26,324.46,325.2,172116
1683907200,325.2,325.25,324.33,324.41,222193
1683908100,324.4,324.56,323.95,323.99,297142
1683909000,324,324.27,323.52,323.55,252593
1683909900,323.57,323.58,323.13,323.34,232234
1683910800,323.33,323.79,323.15,323.67,175839
1683911700,323.7,324.4,323.48,323.99,262515
1683912600,323.98,324.29,323.53,323.92,234063
1683913500,323.91,323.93,323.04,323.18,181923
1683914400,323.18,323.53,322.96,323.07,251211
1683915300,323.05,323.56,322.95,323.26,152134
1683916200,323.245,323.49,323.04,323.3,243752
1683917100,323.28,323.82,323.26,323.72,193100
1683918000,323.74,324.03,323.58,323.75,220661
1683918900,323.76,324.16,323.71,324.11,156735
1683919800,324.14,324.71,324.14,324.68,405926
1683920700,324.675,325.14,324.37,325.04,710133
1684157400,325.52,325.57,324.91,325.53,512083
1684158300,325.54,325.81,324.52,324.52,341844
1684159200,324.565,324.87,323.96,324.14,298238
1684160100,324.1,324.57,324.01,324.31,249171
1684161000,324.29,325.16,324.22,325,206807
1684161900,325.03,325.37,324.71,324.76,229413
1684162800,324.76,325.56,324.73,325.54,104066
1684163700,325.53,326.02,325.5,325.84,252169
1684164600,325.84,326.05,325.67,325.73,208099
1684165500,325.7,326.3,325.56,326.25,232472
1684166400,326.26,326.33,325.95,326.01,137845
1684167300,326.01,326.31,325.8,325.98,96535
1684168200,325.98,326.05,325.73,325.95,91795
1684169100,325.99,326.42,325.91,326.395,111324
1684170000,326.41,327.03,326.26,326.82,165813
1684170900,326.82,326.95,326.19,326.23,325243
1684171800,326.22,326.325,325.575,325.8,140827
1684172700,325.8,326.37,325.64,326.36,187255
1684173600,326.36,326.61,326.34,326.57,145393
1684174500,326.6,326.62,326.25,326.35,110995
1684175400,326.35,326.57,326.18,326.53,102615
1684176300,326.53,326.7,326.19,326.31,141748
1684177200,326.31,326.6,326.19,326.41,102078
1684178100,326.42,326.64,326.34,326.59,110761
1684179000,326.59,326.77,326.48,326.485,191427
1684179900,326.48,326.9,326.47,326.86,464043
1684243800,326.06,327.67,326.02,327.59,468053
1684244700,327.61,327.98,326.93,327.25,412349
1684245600,327.26,327.51,326.43,326.64,365652
1684246500,326.59,327.75,326.56,327.73,259181
1684247400,327.725,328.02,327.12,327.53,241049
1684248300,327.51,328.39,327.44,328.055,242193
1684249200,328.06,328.37,327.88,328.18,164336
1684250100,328.16,328.52,327.84,328.52,172048
1684251000,328.52,328.58,327.63,328.06,234894
1684251900,328.04,328.75,328.01,328.68,295589
1684252800,328.69,328.79,328.4,328.68,227391
1684253700,328.67,328.735,328.275,328.59,125665
1684254600,328.59,328.9,328.39,328.78,148967
1684255500,328.78,328.83,328.31,328.78,216801
1684256400,328.79,328.89,328.55,328.67,141901
1684257300,328.67,328.72,328.19,328.26,135860
1684258200,328.3,328.52,328.17,328.38,132347
1684259100,328.38,328.69,328.32,328.67,135247
1684260000,328.685,328.765,327.95,328.17,250096
1684260900,328.15,328.24,328,328.16,197189
1684261800,328.16,328.3,327.77,328.25,201993
1684262700,328.23,328.61,328.21,328.47,148710
1684263600,328.46,328.6,328.27,328.4,137879
1684264500,328.39,328.59,328.06,328.5,191026
1684265400,328.48,328.52,328.13,328.18,225326
1684266300,328.145,328.15,327.13,327.13,1042636
1684330200,328.24,328.6,327.96,328.22,509172
1684331100,328.26,328.28,327.04,327.12,594517
1684332000,327.13,327.96,327.1,327.94,352002
1684332900,327.92,328.17,327.83,327.99,231277
1684333800,328.02,328.36,327.96,328.33,196812
1684334700,328.32,328.58,328.16,328.5,265760
1684335600,328.51,328.68,328.27,328.45,201916
1684336500,328.46,329.14,327.78,328.55,536852
1684337400,328.54,328.91,328.38,328.87,207967
1684338300,328.87,329.1,328.66,328.96,195090
1684339200,328.96,328.98,328.635,328.715,98362
1684340100,328.7,328.96,328.56,328.92,118503
1684341000,328.94,329.72,328.91,329.71,544579
1684341900,329.72,330.41,329.66,330.19,407861
1684342800,330.205,330.84,330.2,330.58,377424
1684343700,330.59,331.21,330.39,331.12,385708
1684344600,331.11,331.34,330.94,331.28,360465
1684345500,331.28,331.7,331.24,331.68,399168
1684346400,331.68,331.68,331.13,331.48,301349
1684347300,331.47,331.58,331.27,331.34,186971
1684348200,331.35,331.43,330.84,330.88,174029
1684349100,330.9,331.17,330.68,330.74,220081
1684350000,330.74,331.54,330.52,331.41,255430
1684350900,331.4,331.56,330.88,330.99,298298
1684351800,331.01,331.24,330.8,331.17,392099
1684352700,331.16,331.55,330.98,331.17,1001267
1684416600,331.52,332.92,331.51,332.71,588354
1684417500,332.71,333.07,332.47,332.97,466049
1684418400,332.98,333.67,332.66,333.37,424646
1684419300,333.4,334.475,333.27,334.41,648086
1684420200,334.44,334.84,334.13,334.2,474988
1684421100,334.21,334.72,334.05,334.68,332244
1684422000,334.69,335.65,334.65,335.34,539572
1684422900,335.33,335.725,335.125,335.56,284566
1684423800,335.57,335.93,335.37,335.77,317654
1684424700,335.77,336.39,335.37,335.64,676429
1684425600,335.64,335.725,334.78,334.81,598320
1684426500,334.8,335.18,334.44,334.68,432678
1684427400,334.69,334.99,334.52,334.82,275897
1684428300,334.84,335.02,334.47,334.84,274725
1684429200,334.87,335.35,334.86,335.04,176683
1684430100,335.05,336.01,335.01,335.03,422863
1684431000,335.04,335.45,334.79,334.8,203346
1684431900,334.79,334.98,334.18,334.32,270777
1684432800,334.31,334.42,334,334.28,245561
1684433700,334.29,334.98,334.26,334.78,165331
1684434600,334.79,335.165,334.79,335.07,197745
1684435500,335.07,335.51,335.04,335.41,254123
1684436400,335.41,335.74,335.19,335.68,284013
1684437300,335.67,336.4,335.66,336.18,408001
1684438200,336.16,336.9,336.08,336.815,382951
1684439100,336.81,337.49,336.78,337.23,1288361
1684503000,337.49,338.2,337.24,337.8,598511
1684503900,337.82,337.83,336.97,337.41,462138
1684504800,337.43,337.44,336.57,337.19,559694
1684505700,337.19,337.8,337.13,337.47,349572
1684506600,337.46,337.7,336.93,337.14,296921
1684507500,337.14,337.15,336.58,337.05,233977
1684508400,337.04,337.29,336.5,336.92,465111
1684509300,336.91,337.45,336.38,336.39,637474
1684510200,336.37,336.54,335.59,336.32,710778
1684511100,336.28,337.16,336.22,336.58,434602
1684512000,336.57,336.84,336.08,336.09,283069
1684512900,336.08,336.91,335.89,336.24,294108
1684513800,336.2,336.32,335.59,336.3,285961
1684514700,336.3,336.54,336.15,336.32,271556
1684515600,336.32,336.74,336.15,336.46,286474
1684516500,336.45,336.91,336.4,336.72,194033
1684517400,336.73,336.79,336.26,336.42,163055
1684518300,336.4,336.53,336,336.02,243508
1684519200,336.02,336.11,335.67,335.74,187507
1684520100,335.73,336.26,335.43,335.79,303331
1684521000,335.78,335.98,335.59,335.92,238393
1684521900,335.9,336.32,335.55,336.28,256294
1684522800,336.27,336.39,335.905,336.38,223518
1684523700,336.37,336.47,335.97,336.02,230611
1684524600,336.04,336.51,335.91,336.47,310813
1684525500,336.52,336.67,336.21,336.46,832475
1684762200,336.26,338.09,336.25,337.79,570632
1684763100,337.775,338.66,337.47,338.23,575762
1684764000,338.225,338.47,336.61,337.61,679595
1684764900,337.65,338.12,337.46,337.61,302006
1684765800,337.62,337.93,337.29,337.43,247442
1684766700,337.43,337.78,337.01,337.75,345794
1684767600,337.77,338.04,337.59,337.72,290316
1684768500,337.67,338.15,337.67,337.84,134855
1684769400,337.85,338.02,337.28,337.31,176077
1684770300,337.3,337.56,337.09,337.39,164899
1684771200,337.38,337.81,337.37,337.76,150352
1684772100,337.75,337.76,337.105,337.14,186843
1684773000,337.13,337.34,336.92,337.31,114114
1684773900,337.31,337.52,337.25,337.465,66866
1684774800,337.46,337.71,337.05,337.13,290801
1684775700,337.12,337.74,336.82,337.63,198768
1684776600,337.64,338.12,337.64,337.93,156377
1684777500,337.94,337.98,337.61,337.61,134091
1684778400,337.62,337.8,337.53,337.58,95038
1684779300,337.58,338.05,337.565,338.04,116118
1684780200,338.05,338.15,337.87,338.12,141829
1684781100,338.11,338.56,337.8,338.08,259964
1684782000,338.06,338.21,337.88,338.08,136128
1684782900,338.085,338.16,337.39,337.64,257612
1684783800,337.65,337.73,337.23,337.45,228327
1684784700,337.46,337.69,337.15,337.65,803353
1684848600,335.89,336.77,335.7,336.36,482804
1684849500,336.33,337.04,336.23,336.7,458705
1684850400,336.7,337.06,336.39,336.6,345926
1684851300,336.6,336.82,336.11,336.49,364005
1684852200,336.49,336.74,336.17,336.64,194493
1684853100,336.63,336.64,335.95,336.27,229664
1684854000,336.27,336.76,336.23,336.48,131162
1684854900,336.47,336.88,336.32,336.81,103815
1684855800,336.82,336.91,336.51,336.84,137893
1684856700,336.85,336.9,336.36,336.61,200487
1684857600,336.615,336.82,336.07,336.37,187142
1684858500,336.36,336.4,335.92,336,182644
1684859400,336.01,336.07,334.81,334.9,466147
1684860300,334.89,335.21,334.575,335.03,401604
1684861200,335.03,335.53,334.83,335.46,281767
1684862100,335.46,335.63,334.8,334.86,300376
1684863000,334.82,334.98,334.37,334.87,493928
1684863900,334.87,334.96,334.34,334.53,266899
1684864800,334.54,334.97,334.27,334.4,329487
1684865700,334.4,334.55,333.02,333.53,816015
1684866600,333.51,333.93,333.21,333.52,302928
1684867500,333.5,333.86,333.37,333.76,170515
1684868400,333.74,333.92,333.33,333.915,392034
1684869300,333.92,333.92,333,333.66,357510
1684870200,333.68,333.94,333.61,333.9,350632
1684871100,333.91,334.13,333.29,333.32,1415581
1684935000,331.37,332.19,330.86,331.72,743540
1684935900,331.72,331.75,331.12,331.42,495393
1684936800,331.4,331.58,330.41,330.76,584883
1684937700,330.76,331.15,330.03,330.15,409554
1684938600,330.13,330.53,330,330.12,338410
1684939500,330.13,330.51,329.65,329.9,338881
1684940400,329.9,330.37,329.56,330.1,392398
1684941300,330.11,331.21,330.04,330.73,485990
1684942200,330.73,330.92,330.04,330.22,415289
1684943100,330.22,330.81,330.05,330.29,297576
1684944000,330.29,330.93,330.27,330.66,203634
1684944900,330.66,330.66,329.78,329.94,190546
1684945800,329.96,330.48,329.84,330.17,176218
1684946700,330.16,330.505,330.08,330.41,113173
1684947600,330.42,330.45,329.87,329.88,219047
1684948500,329.88,330.73,329.83,330.44,216421
1684949400,330.44,331.23,330.41,331.23,211768
1684950300,331.225,331.47,330.97,331.2,234809
1684951200,331.22,331.52,330.64,331.045,289628
1684952100,331.055,331.25,330.45,330.6,194066
1684953000,330.58,331.08,330.41,330.95,114407
1684953900,330.945,331.14,330.48,330.68,201542
1684954800,330.68,331.15,330.4,331.14,172290
1684955700,331.12,332.455,331.06,332.31,539523
1684956600,332.33,332.9,331.73,331.77,598744
1684957500,331.77,332.13,331.35,331.65,926718
1685021400,339.16,339.42,336.95,337.78,1446329
1685022300,337.82,337.96,336.671,337.29,634716
1685023200,337.26,338.1,336.94,337.23,587716
1685024100,337.21,337.56,336.72,337.5,360130
1685025000,337.52,338.28,337.05,338.25,388452
1685025900,338.255,338.69,338.17,338.615,350284
1685026800,338.63,339.8,338.49,339.68,515082
1685027700,339.69,339.92,339.12,339.37,568561
1685028600,339.37,339.46,338.355,338.48,411346
1685029500,338.48,339.04,338.42,338.88,337776
1685030400,338.89,339.42,338.865,339.38,279988
1685031300,339.4,340.33,339.3,340.11,456015
1685032200,340.11,340.21,339.47,339.98,404954
1685033100,339.98,340.08,339.53,339.63,296843
1685034000,339.625,339.86,339.46,339.59,260340
1685034900,339.61,340.09,339.6,340.01,218575
1685035800,340,340.33,339.74,339.92,282745
1685036700,339.93,340.12,339.73,340.03,183318
1685037600,340.06,341.01,339.86,340.34,541561
1685038500,340.335,340.62,340.09,340.115,248774
1685039400,340.13,340.2,339.22,339.37,285027
1685040300,339.37,339.38,338.85,339.02,232397
1685041200,339.04,340.35,338.99,340.09,250237
1685042100,340.12,340.66,339.84,340.54,292115
1685043000,340.55,340.84,340.22,340.58,476727
1685043900,340.57,340.64,339.635,339.75,772418
1685107800,340.76,342.47,340.67,342.3,644473
1685108700,342.33,343.3,342.19,343.14,693965
1685109600,343.15,343.97,343.05,343.95,535592
1685110500,343.97,345.27,343.97,345.21,508456
1685111400,345.23,346.38,345,346.09,619439
1685112300,346.09,346.83,345.99,346.49,575536
1685113200,346.49,346.81,345.63,346.16,520742
1685114100,346.19,346.555,345.79,346.27,455216
1685115000,346.3,347.25,346.285,347.23,392226
1685115900,347.235,347.6,347.04,347.24,382286
1685116800,347.25,347.55,347.09,347.46,246096
1685117700,347.47,347.74,347.22,347.7,258120
1685118600,347.7,348.16,347.45,348.07,271652
1685119500,348.11,348.23,347.86,348.05,346962
1685120400,348.09,348.44,348.05,348.4,240533
1685121300,348.42,348.42,347.84,348.06,244818
1685122200,348.06,348.21,347.65,347.78,180628
1685123100,347.78,348.11,347.68,348.02,179517
1685124000,348.03,348.08,347.45,347.83,198043
1685124900,347.84,348.34,347.75,348.18,145864
1685125800,348.2,348.39,348.03,348.33,138590
1685126700,348.34,348.82,348.3,348.45,234895
1685127600,348.47,349.24,348.42,349.12,263923
1685128500,349.11,349.18,348.63,348.73,264501
1685129400,348.72,348.85,348.24,348.8,383437
1685130300,348.79,348.85,348.2,348.39,1162022
1685453400,352.71,353.93,351.89,353,1333666
1685454300,353.04,353.17,350.62,351.12,1302935
1685455200,351.12,351.51,350.06,350.85,718974
1685456100,350.82,351.84,350.31,350.7,568927
1685457000,350.71,351.29,350.44,350.68,410195
1685457900,350.68,351.75,350.555,351.35,361365
1685458800,351.34,351.99,351.25,351.75,418879
1685459700,351.73,351.78,350.51,351.37,425099
1685460600,351.37,352.12,351.17,351.56,267882
1685461500,351.52,351.79,351.25,351.45,225305
1685462400,351.46,351.55,350.69,350.94,244009
1685463300,350.93,351.13,350.34,350.4,272682
1685464200,350.41,350.84,349.9,350.24,328749
1685465100,350.23,351.2,350.18,351.2,191251
1685466000,351.2,351.22,350.38,350.58,223444
1685466900,350.58,350.69,349.61,349.74,242938
1685467800,349.73,349.96,349.34,349.51,238545
1685468700,349.48,349.85,348.705,348.86,282285
1685469600,348.88,349.15,348.54,349.02,231378
1685470500,349.02,350.26,348.88,350.13,315009
1685471400,350.13,351.08,350.12,351.02,299669
1685472300,351.03,351.11,350.47,350.63,382697
1685473200,350.625,350.74,350.21,350.37,390058
1685474100,350.33,350.68,350.02,350.45,178021
1685475000,350.46,350.71,350.12,350.17,178507
1685475900,350.17,350.48,349.36,349.95,917981
1685539800,348.37,349.94,348.24,349.73,646218
1685540700,349.75,350.5,349.44,349.51,705710
1685541600,349.52,349.91,348.21,348.24,564325
1685542500,348.27,348.54,347.03,347.62,539096
1685543400,347.59,347.94,347.345,347.55,484826
1685544300,347.55,348.49,347.44,347.92,434240
1685545200,347.91,348.01,347.22,347.33,282163
1685546100,347.34,347.48,346.85,346.9,224195
1685547000,346.87,347.1,346.53,346.99,243765
1685547900,347,347.78,346.88,347.46,262305
1685548800,347.46,347.9,347.11,347.6,228430
1685549700,347.59,347.64,346.8,346.81,167212
1685550600,346.81,347.36,346.74,347,170635
1685551500,347,347.415,346.53,347.155,269134
1685552400,347.145,347.57,346.96,347.4,151227
1685553300,347.4,348.13,347.261,348.13,189270
1685554200,348.14,349.23,348.1,348.71,405873
1685555100,348.71,348.85,348.33,348.8,315383
1685556000,348.77,349.04,348.37,348.99,192915
1685556900,349,349.12,348.46,348.86,246876
1685557800,348.87,348.96,348.46,348.76,195495
1685558700,348.77,348.94,347.845,348.34,224876
1685559600,348.35,348.39,347.57,347.785,250872
1685560500,347.79,348.11,347.64,348.1,159601
1685561400,348.13,348.8,347.985,348.69,461047
1685562300,348.69,349.01,347.47,347.67,2759569
1685626200,347.76,348.15,346.66,347.81,752922
1685627100,347.82,348.38,347.14,348.06,533400
1685628000,348.05,348.82,348.02,348.51,500839
1685628900,348.45,348.69,347.17,347.87,458814
1685629800,347.865,349.36,347.55,349.24,249087
1685630700,349.29,349.85,349.08,349.21,409059
1685631600,349.23,349.95,348.92,349.91,206467
1685632500,349.92,350.31,349.51,349.84,234435
1685633400,349.84,350.45,349.74,350.09,232977
1685634300,350.1,350.82,350.09,350.78,216880
1685635200,350.805,351.33,350.8,351.2,291948
1685636100,351.23,351.8,351.13,351.59,216560
1685637000,351.6,351.75,351.34,351.59,214602
1685637900,351.59,351.85,351.31,351.76,186851
1685638800,351.77,352,351.52,352,134244
1685639700,352,352.01,351.39,351.52,278780
1685640600,351.55,351.91,351.34,351.78,134091
1685641500,351.8,352.36,351.77,352.35,209679
1685642400,352.35,352.66,352.07,352.38,215375
1685643300,352.4,352.6,352.27,352.43,181485
1685644200,352.43,352.6,352.175,352.43,207111
1685645100,352.445,352.94,352.32,352.77,330826
1685646000,352.78,353.29,352.74,353.21,313457
1685646900,353.21,353.365,352.18,352.26,295916
1685647800,352.26,352.33,351.08,351.48,604306
1685648700,351.46,352.07,351.45,352.05,758517
1685712600,353.765,355.825,353.75,355.3,738599
1685713500,355.28,355.39,352.16,352.3,974389
1685714400,352.3,353.62,352.01,353.52,553436
1685715300,353.52,353.69,352.39,353.33,342538
1685716200,353.34,354.32,352.82,354.27,335474
1685717100,354.325,354.98,354.05,354.85,313915
1685718000,354.89,355.3,354.52,354.53,372271
1685718900,354.53,355.14,354.52,354.89,202907
1685719800,354.9,355.14,354.54,354.92,222873
1685720700,354.93,354.97,354.21,354.85,231020
1685721600,354.855,354.96,354.11,354.27,259157
1685722500,354.27,354.66,354.06,354.5,136101
1685723400,354.52,355.03,354.35,354.97,110339
1685724300,354.99,355.36,354.96,355,192380
1685725200,355.03,355.29,354.65,354.89,157509
1685726100,354.895,355.28,354.75,355.16,142805
1685727000,355.17,355.21,354.65,354.82,119259
1685727900,354.82,354.86,354.62,354.84,111666
1685728800,354.85,355.01,354.07,354.12,183011
1685729700,354.14,354.72,354.05,354.53,131125
1685730600,354.54,354.95,354.43,354.86,97503
1685731500,354.86,355.11,354.63,354.85,142861
1685732400,354.89,355.2,354.59,354.79,193060
1685733300,354.81,355.1,354.57,354.61,170297
1685734200,354.59,354.88,354.345,354.64,225976
1685735100,354.65,354.95,354.46,354.69,1114264
1685971800,354.5,356.45,354.44,356.15,548981
1685972700,356.18,356.31,354.71,355.09,358529
1685973600,355.17,356.18,355.06,355.4,274312
1685974500,355.41,355.75,354.97,355.39,198242
1685975400,355.39,356.18,355.18,356.04,294714
1685976300,356.04,356.93,356.04,356.77,298983
1685977200,356.79,356.9,356.28,356.6,229812
1685978100,356.62,357.1,356.53,356.97,199293
1685979000,356.96,357.34,356.83,357.05,263473
1685979900,357.05,357.25,356.86,356.87,140696
1685980800,356.9,357.29,356.37,357.24,213051
1685981700,357.255,357.43,356.86,357.13,187280
1685982600,357.14,357.18,356.88,357.02,127991
1685983500,357.03,357.42,356.94,357.41,113842
1685984400,357.41,357.495,357.18,357.18,156699
1685985300,357.2,357.21,356.29,356.47,307132
1685986200,356.49,356.64,355.86,356.02,325629
1685987100,356.03,356.16,355.45,355.98,183742
1685988000,356.01,356.135,355.24,355.47,255991
1685988900,355.45,356.01,355.36,355.62,228356
1685989800,355.6,355.64,353.86,354.66,614949
1685990700,354.68,355.46,354.02,355.41,349593
1685991600,355.41,355.54,353.85,354.69,511450
1685992500,354.71,355.25,354.51,355.01,239753
1685993400,355,355.32,354.77,355.2,239932
1685994300,355.24,355.38,354.82,354.88,523500
1686058200,354.29,354.32,352.93,353.6,589883
1686059100,353.59,354.32,353.49,353.92,396401
1686060000,353.93,354.615,353.47,354.15,360588
1686060900,354.14,354.8,353.865,354.5,233226
1686061800,354.49,354.72,354.29,354.71,175568
1686062700,354.72,355.41,354.72,355.05,324701
1686063600,355.07,355.18,354.82,355.045,252564
1686064500,355.06,355.29,353.8,354.35,354008
1686065400,354.34,354.77,354.3,354.685,139575
1686066300,354.69,355.62,354.64,355.51,236178
1686067200,355.525,355.82,355.04,355.05,155566
1686068100,355.05,355.24,354.86,355.06,170583
1686069000,355.05,355.23,353.99,354.32,215381
1686069900,354.32,354.39,353.49,353.61,267071
1686070800,353.62,354.69,353.57,354.66,146415
1686071700,354.65,354.78,354.03,354.57,296236
1686072600,354.56,354.76,354.42,354.49,180209
1686073500,354.47,354.72,353.79,354.09,171234
1686074400,354.09,354.57,353.91,354.54,165917
1686075300,354.54,354.64,354.08,354.63,92993
1686076200,354.62,354.7,354.32,354.5,112108
1686077100,354.49,354.96,354.42,354.89,129397
1686078000,354.9,355.33,354.9,355.02,160648
1686078900,355.01,355.24,354.91,354.99,137638
1686079800,355.02,355.08,354.29,354.87,359921
1686080700,354.86,355.285,354.58,354.86,634612
1686144600,355.13,357.12,355.13,356.93,690676
1686145500,356.95,357.01,355.6,356.05,451678
1686146400,356.05,356.24,355.01,355.3,630538
1686147300,355.28,355.28,353.67,354.08,609834
1686148200,354.07,354.39,352.53,352.53,560379
1686149100,352.56,352.85,351.63,352.25,485904
1686150000,352.24,352.785,352.06,352.41,299846
1686150900,352.47,352.71,351.71,352.57,303119
1686151800,352.58,353.11,351.78,351.8,260695
1686152700,351.8,352.43,351.08,351.2,352144
1686153600,351.2,351.83,351.12,351.23,274417
1686154500,351.27,351.42,349.82,350.16,370074
1686155400,350.17,351.12,350.17,351.09,294921
1686156300,351.08,351.13,350.04,350.23,328856
1686157200,350.23,350.7,349.95,349.99,428672
1686158100,349.98,350.17,349.3,349.8,333768
1686159000,349.81,349.89,349.03,349.67,429690
1686159900,349.685,350.02,349.21,349.86,316592
1686160800,349.86,350.39,349.76,350.24,361868
1686161700,350.25,350.69,349.83,350.11,242417
1686162600,350.1,350.16,349.03,349.41,370094
1686163500,349.38,349.84,349.1,349.83,265607
1686164400,349.82,350.04,349.14,349.34,223982
1686165300,349.32,349.92,348.94,349.39,473472
1686166200,349.38,349.61,348.26,348.68,636670
1686167100,348.69,349.09,348.18,348.78,1285347
1686231000,349.09,350.55,348.89,350.19,850880
1686231900,350.2,350.29,349.21,350.09,499037
1686232800,350.1,350.98,349.8,350.79,460759
1686233700,350.82,351.17,350.41,350.95,328225
1686234600,351,351.65,350.53,351.43,317850
1686235500,351.5,352.06,351.48,352.01,301033
1686236400,352.02,352.89,351.94,352.48,331865
1686237300,352.46,352.83,352.24,352.83,198357
1686238200,352.83,352.91,352.54,352.8,217269
1686239100,352.81,353.4,352.64,352.95,349940
1686240000,352.93,353.02,352.52,352.83,208830
1686240900,352.82,353.62,352.75,353.56,200655
1686241800,353.56,353.59,352.68,352.88,217326
1686242700,352.89,352.89,352.35,352.61,169146
1686243600,352.59,352.88,352.48,352.72,165870
1686244500,352.71,352.74,351.93,352.09,179133
1686245400,352.09,352.16,351.38,351.47,213786
1686246300,351.48,351.85,351.13,351.76,242092
1686247200,351.77,351.99,351.51,351.91,256635
1686248100,351.89,352.41,351.86,352.27,156287
1686249000,352.29,352.8,352.29,352.76,167122
1686249900,352.75,352.79,352.44,352.67,143913
1686250800,352.67,353.13,352.57,352.88,180538
1686251700,352.89,353.01,352.69,352.78,140387
1686252600,352.79,353.27,352.63,353.23,200365
1686253500,353.21,353.43,352.96,353.06,625444
1686317400,354.62,356.25,354.54,356.04,653731
1686318300,356.06,357.21,356.06,356.85,511561
1686319200,356.91,357.38,356.61,357.24,404308
1686320100,357.31,357.66,357.09,357.22,356551
1686321000,357.24,357.47,355.41,355.75,417682
1686321900,355.78,356.02,354.59,355.33,469089
1686322800,355.31,356.6,355.25,356.6,306961
1686323700,356.59,356.59,354.33,354.38,382476
1686324600,354.38,354.94,353.91,354.9,399975
1686325500,354.895,354.98,353.89,353.9,227011
1686326400,353.91,354.46,353.26,354.37,250232
1686327300,354.385,354.57,353.21,353.58,221960
1686328200,353.6,353.93,353.04,353.74,210964
1686329100,353.75,354.43,353.56,354.41,171237
1686330000,354.415,354.86,354.3,354.77,143545
1686330900,354.785,355.18,354.4,355.16,181769
1686331800,355.185,355.54,355.05,355.465,131147
1686332700,355.47,355.91,355.36,355.76,239592
1686333600,355.76,355.79,355.345,355.49,142025
1686334500,355.49,355.91,355.13,355.44,141019
1686335400,355.45,355.46,354.67,354.92,102783
1686336300,354.94,355.22,354.61,355.14,118573
1686337200,355.14,355.21,354.49,354.67,128543
1686338100,354.72,354.9,354.25,354.71,164328
1686339000,354.69,354.87,354.35,354.58,239083
1686339900,354.59,354.79,354.06,354.51,598001
1686576600,356.21,356.53,355.63,356.1,612895
1686577500,356.14,356.49,355.73,355.96,310019
1686578400,355.97,356.251,355.2,355.76,278280
1686579300,355.76,356.35,355.2,356.25,216622
1686580200,356.25,356.44,355.9,356.38,217214
1686581100,356.39,356.85,355.91,355.99,263224
1686582000,356.02,356.3,355.67,356.14,166516
1686582900,356.13,356.57,356.06,356.46,93282
1686583800,356.47,357.31,356.47,357.29,226918
1686584700,357.28,357.41,357,357.28,133016
1686585600,357.28,357.31,356.82,356.92,96777
1686586500,356.9,357.25,356.83,357.13,85049
1686587400,357.15,357.5,357.13,357.29,112974
1686588300,357.3,357.435,357.06,357.37,75019
1686589200,357.34,357.52,357.26,357.41,118662
1686590100,357.41,357.48,357.24,357.41,68903
1686591000,357.42,357.88,357.31,357.84,134039
1686591900,357.83,358.34,357.82,358.32,235543
1686592800,358.32,358.37,358.1,358.23,121963
1686593700,358.24,358.36,358.06,358.19,93672
1686594600,358.18,358.48,358.16,358.46,116860
1686595500,358.47,359.29,358.4,359.225,183106
1686596400,359.23,360.1,358.98,359.94,290881
1686597300,359.95,360.28,359.35,359.74,306117
1686598200,359.74,360.44,359.55,359.94,402814
1686599100,359.93,360.59,359.84,360.54,1086061
1686663000,363.3,364.11,362.5,363.06,822347
1686663900,363.065,363.08,361.24,361.5,689324
1686664800,361.55,362.15,360.03,360.51,564593
1686665700,360.51,361.39,360.05,360.78,315969
1686666600,360.79,361.89,360.42,361.51,343744
1686667500,361.51,362.3,361.26,362.09,225609
1686668400,362.05,363.33,361.69,363.2,257447
1686669300,363.22,363.64,362.9,363.12,330742
1686670200,363.13,363.21,362.39,362.63,236317
1686671100,362.62,363.18,362.2,362.23,206026
1686672000,362.25,363.05,361.84,362.9,198539
1686672900,362.91,362.97,362.09,362.61,161467
1686673800,362.63,363.19,362.49,363.09,131135
1686674700,363.09,363.4,362.71,363.4,163264
1686675600,363.4,363.71,362.46,362.87,297776
1686676500,362.81,363.22,362.69,363.11,205599
1686677400,363.12,363.5,363.04,363.45,122078
1686678300,363.47,363.56,362.82,363.1,207471
1686679200,363.07,363.24,362.11,362.64,220718
1686680100,362.65,362.74,361.3,361.6,251507
1686681000,361.6,361.87,361.26,361.78,352249
1686681900,361.78,362.72,361.465,362.52,270989
1686682800,362.53,362.88,362.405,362.78,250534
1686683700,362.77,363.17,362.57,362.62,296058
1686684600,362.63,363.1,362.46,362.71,296674
1686685500,362.69,363.41,362.665,363.3,723226
1686749400,363.3,363.47,362.27,363.38,508360
1686750300,363.37,363.98,363.37,363.87,330737
1686751200,363.88,364.49,363.58,364.45,239669
1686752100,364.42,365.12,364.21,364.5,275975
1686753000,364.55,365.29,364.48,365.06,251016
1686753900,365.06,365.24,364.51,364.6,257820
1686754800,364.645,365.37,364.2,365.31,214004
1686755700,365.32,366.19,365.32,365.77,317495
1686756600,365.74,365.9,365.38,365.41,159735
1686757500,365.42,365.51,364.97,365.19,160291
1686758400,365.18,365.38,364.57,365.34,131672
1686759300,365.34,365.56,365.19,365.28,120557
1686760200,365.28,365.28,365.01,365.02,124169
1686761100,365.03,365.32,364.91,365.27,158441
1686762000,365.28,365.28,364.33,364.52,187825
1686762900,364.5,364.5,363.97,364.28,144463
1686763800,364.28,364.519,363.83,364.12,127468
1686764700,364.12,364.4,363.96,364.24,172030
1686765600,364.2,364.2,360.42,362.12,1548803
1686766500,362.06,362.23,360.85,361.97,635156
1686767400,361.99,364.52,361.44,364.39,933826
1686768300,364.4,365.08,363.74,364.23,627425
1686769200,364.26,366.16,364.17,364.25,655622
1686770100,364.25,365.58,363.41,364.46,565803
1686771000,364.46,365.02,364,364.49,322068
1686771900,364.49,365.91,363.39,365.9,1312744
1686835800,364.65,365.79,363.98,365.68,735253
1686836700,365.68,366.58,365.37,366.07,693653
1686837600,366.11,367.47,365.66,367,609899
1686838500,367,367.74,366.43,367.63,448043
1686839400,367.63,367.67,366.45,367.14,305402
1686840300,367.12,368.01,367.05,367.38,315005
1686841200,367.39,367.98,367.03,367.68,385949
1686842100,367.69,368.31,367.6,368.3,306850
1686843000,368.29,369.02,367.945,368.66,344705
1686843900,368.68,368.9,367.91,368.58,343745
1686844800,368.59,368.89,368.13,368.13,160087
1686845700,368.16,368.65,368.13,368.43,165751
1686846600,368.43,368.69,367.84,368.39,189368
1686847500,368.4,368.45,367.94,368.41,118975
1686848400,368.42,368.47,367.6,367.6,149174
1686849300,367.59,368.58,367.52,368.56,151521
1686850200,368.57,369.22,368.52,369.13,183103
1686851100,369.13,369.85,369.1,369.66,252428
1686852000,369.66,369.92,369.15,369.18,257229
1686852900,369.15,369.88,368.93,369.75,291525
1686853800,369.76,370.76,369.68,370.7,323161
1686854700,370.71,371.77,370.37,371.46,522663
1686855600,371.46,371.67,370.47,371.44,460951
1686856500,371.44,371.67,370.645,371.09,356070
1686857400,371.09,371.34,370.54,370.67,672825
1686858300,370.66,371.36,369.83,370.28,1345839
1686922200,372.72,372.85,369.78,369.9,1191177
1686923100,369.93,370.42,369.38,369.99,424655
1686924000,370.04,370.95,369.64,370.21,497096
1686924900,370.21,371.28,369.87,371.27,326480
1686925800,371.24,371.33,370.24,370.27,324727
1686926700,370.26,370.7,369.64,370.33,261357
1686927600,370.36,371.34,369.96,371.13,302965
1686928500,371.15,371.15,369.13,369.58,328037
1686929400,369.6,370.03,369.49,369.87,171771
1686930300,369.91,370.34,369.27,370.31,237535
1686931200,370.32,370.51,370.02,370.07,168832
1686932100,370.085,370.72,369.98,370.69,177960
1686933000,370.7,370.98,370.49,370.57,142055
1686933900,370.57,371.31,370.49,371.01,232334
1686934800,371.01,371.14,370.19,370.5,158830
1686935700,370.51,370.68,370.14,370.25,158927
1686936600,370.27,370.5,370.05,370.45,119738
1686937500,370.44,370.51,369.8,370.3,129223
1686938400,370.29,370.41,369.67,369.83,221161
1686939300,369.83,369.97,369.57,369.83,100870
1686940200,369.83,369.83,369.12,369.34,205608
1686941100,369.35,369.46,368.8,368.85,182250
1686942000,368.87,368.94,368.06,368.08,255207
1686942900,368.07,368.89,368.04,368.37,255285
1686943800,368.4,369.1,368.36,368.64,334238
1686944700,368.65,369.03,367.48,367.88,1825001
1687267800,365.995,367.86,365.8,367.52,626020
1687268700,367.45,368.32,366.27,366.28,354496
1687269600,366.27,366.86,365.79,365.9,247318
1687270500,365.97,365.98,363.98,364.25,495255
1687271400,364.25,364.96,363.88,364.82,411002
1687272300,364.82,365,364.24,364.4,275686
1687273200,364.44,365.4,364.42,364.79,269542
1687274100,364.76,365.14,364.555,365.08,166680
1687275000,365.075,365.54,365.02,365.03,211173
1687275900,365.02,365.43,364.78,364.8,155749
1687276800,364.81,365.8,364.67,365.59,139025
1687277700,365.59,366.73,365.56,366.65,392795
1687278600,366.67,367.31,366.5,367.08,212446
1687279500,367.08,367.41,366.82,367.06,148157
1687280400,367.07,367.28,366.66,367.12,172232
1687281300,367.13,367.7,367.1,367.28,169586
1687282200,367.27,367.58,367.2,367.29,110820
1687283100,367.28,367.47,366.425,366.54,173517
1687284000,366.53,366.78,366.4,366.58,112903
1687284900,366.58,367.3,366.57,367.29,165672
1687285800,367.29,367.32,366.47,366.63,116621
1687286700,366.6,366.9,366.37,366.82,84581
1687287600,366.82,366.96,366.37,366.75,125840
1687288500,366.71,366.94,366.475,366.905,119310
1687289400,366.91,367.31,366.64,367.3,250732
1687290300,367.29,367.735,366.81,366.93,790844
1687354200,365.73,366.17,365.17,365.33,431577
1687355100,365.26,365.33,363.71,363.98,355790
1687356000,363.975,364.1,362.76,363.68,503465
1687356900,363.69,364.21,363,363.37,256116
1687357800,363.355,363.72,362.56,362.64,261804
1687358700,362.61,362.77,361.82,362.275,432600
1687359600,362.27,362.49,361.17,361.365,440382
1687360500,361.37,362.04,360.96,362.01,377768
1687361400,362.01,362.99,361.87,362.3,282801
1687362300,362.29,362.63,361.57,361.61,237335
1687363200,361.61,362.59,361.53,362.46,331381
1687364100,362.46,363.1,362.37,362.63,175670
1687365000,362.65,363.03,362.49,362.64,188518
1687365900,362.65,362.75,362.11,362.37,244583
1687366800,362.39,362.74,361.91,362.34,173750
1687367700,362.3,362.56,361.93,362.12,166496
1687368600,362.1,362.71,362.01,362.43,113574
1687369500,362.43,363.18,362.43,363.14,144581
1687370400,363.15,363.44,362.92,363.43,189197
1687371300,363.445,364.14,363.41,364.105,355030
1687372200,364.13,364.52,363.79,364.03,295596
1687373100,364.04,364.195,363.62,364.04,200856
1687374000,364.03,364.04,363.14,363.755,228231
1687374900,363.76,363.96,363.145,363.24,175752
1687375800,363.24,363.34,361.99,362.51,415715
1687376700,362.52,362.87,361.73,362.01,786755
1687440600,360.64,362.31,360.23,362.265,563871
1687441500,362.24,363.41,362.18,363.1,392951
1687442400,363.14,364.3,362.72,364.3,367685
1687443300,364.31,364.69,363.83,364.35,408562
1687444200,364.35,364.5,362.56,362.9,439882
1687445100,362.86,363.35,362.43,363.07,228123
1687446000,363.05,364.57,363.03,364.13,305559
1687446900,364.15,364.45,363.6,363.71,232114
1687447800,363.69,365.29,363.515,365.17,328379
1687448700,365.22,365.43,364.66,364.895,188201
1687449600,364.91,364.935,363.84,363.925,224058
1687450500,363.95,364.4,363.76,364.1,226299
1687451400,364.16,364.69,363.94,364.26,163492
1687452300,364.28,364.52,363.92,364.12,105795
1687453200,364.16,364.16,363.09,363.74,226451
1687454100,363.67,363.99,363.39,363.94,125425
1687455000,363.95,364.56,363.83,364.54,117621
1687455900,364.55,364.84,364.36,364.77,131631
1687456800,364.79,365.04,364.62,364.83,98300
1687457700,364.83,365,364.6,364.83,136528
1687458600,364.82,365.17,364.36,364.97,173414
1687459500,364.975,365.67,364.78,365.63,221533
1687460400,365.64,365.69,365.23,365.51,343313
1687461300,365.48,365.63,364.865,364.92,171680
1687462200,364.92,365.705,364.635,365.665,276598
1687463100,365.67,366.33,365.61,366.23,808584
1687527000,362.21,363.3,361.52,361.82,830745
1687527900,361.83,362,360.82,361.66,591558
1687528800,361.65,362.85,361.17,362.21,499198
1687529700,362.2,362.88,361.76,362.29,310780
1687530600,362.27,363.16,362.23,363.14,204203
1687531500,363.12,363.19,361.79,362.35,256179
1687532400,362.36,362.66,362.06,362.1,181498
1687533300,362.11,362.24,361.35,361.62,353388
1687534200,361.62,362.69,361.36,362.5,283544
1687535100,362.5,362.85,362.38,362.55,309447
1687536000,362.55,363.09,362.54,363.03,242666
1687536900,363.04,363.87,362.97,363.84,212405
1687537800,363.86,364.2,363.6,363.96,238212
1687538700,363.98,364.1,363.66,364.05,104262
1687539600,364.06,364.65,363.78,364.58,189095
1687540500,364.58,364.88,364.43,364.6,161109
1687541400,364.61,364.775,364.21,364.31,141068
1687542300,364.3,364.49,364.095,364.19,85371
1687543200,364.18,364.35,363.49,363.7,164710
1687544100,363.69,364.06,363.44,363.66,141795
1687545000,363.66,363.755,362.76,362.8,181784
1687545900,362.79,362.83,362.33,362.48,264448
1687546800,362.48,362.95,361.9,362.75,422731
1687547700,362.74,363.19,362.49,362.65,226046
1687548600,362.65,363.12,362.52,363.07,272407
1687549500,363.07,363.23,362.35,362.55,1022954
1687786200,362.07,363.37,361.79,363.2,262027
1687787100,363.22,364.555,363.19,364.48,421860
1687788000,364.49,364.82,364.04,364.52,272378
1687788900,364.55,364.84,363.81,364.195,282433
1687789800,364.17,364.25,361.91,362.52,324567
1687790700,362.5,363.625,362.46,363.15,292831
1687791600,363.15,363.185,361.53,361.76,345052
1687792500,361.76,361.99,360.78,361.15,311253
1687793400,361.12,361.88,360.675,360.83,308039
1687794300,360.84,361.56,360.8,361.53,215926
1687795200,361.5,361.53,359.13,359.55,431362
1687796100,359.52,359.91,359.06,359.15,341347
1687797000,359.15,359.355,358.27,358.44,391437
1687797900,358.44,359.15,358.25,359.13,354738
1687798800,359.135,359.24,358.46,358.75,216526
1687799700,358.71,359.42,358.52,359.34,208247
1687800600,359.35,359.47,358.85,358.94,227671
1687801500,358.91,359.24,358.67,358.8,145807
1687802400,358.79,359.28,358.6,359.05,190843
1687803300,359.06,359.15,358.63,359.029,130429
1687804200,359.01,359.94,358.97,359.77,221509
1687805100,359.78,359.87,359.35,359.51,198130
1687806000,359.55,359.93,359.49,359.79,208964
1687806900,359.8,359.87,359.14,359.285,216870
1687807800,359.28,359.56,358.8,358.8,263537
1687808700,358.8,358.8,357.59,357.72,1390287
1687872600,359.27,360.51,358.76,359.71,552980
1687873500,359.7,360.47,359.26,360.3,311521
1687874400,360.19,361.05,358.51,359.04,474618
1687875300,359.015,360.09,358.87,359.54,276444
1687876200,359.57,359.82,359.1,359.29,223351
1687877100,359.25,359.91,358.95,359.69,221837
1687878000,359.66,359.82,358.56,359.27,217597
1687878900,359.24,360.77,359.06,360.76,264578
1687879800,360.77,361.27,360.58,361.2,229375
1687880700,361.21,361.5,360.86,361.41,226756
1687881600,361.42,361.72,361.25,361.47,121144
1687882500,361.46,361.89,361.255,361.875,219308
1687883400,361.89,362.53,361.73,362.52,222127
1687884300,362.52,362.82,362.37,362.48,354247
1687885200,362.46,362.525,362.04,362.35,161268
1687886100,362.33,363.18,362.2,362.96,258674
1687887000,362.97,363.57,362.97,363.45,170463
1687887900,363.435,363.96,363.43,363.94,199009
1687888800,363.95,364.09,363.61,364.09,159775
1687889700,364.095,364.27,363.98,364.18,178291
1687890600,364.18,364.4,363.73,363.86,178275
1687891500,363.87,364.28,363.66,363.72,210278
1687892400,363.73,364.36,363.73,364.34,165376
1687893300,364.34,364.57,363.98,364.54,227504
1687894200,364.53,364.55,363.92,364.19,285961
1687895100,364.19,364.39,363.65,363.86,896462
1687959000,361.99,363.74,361.91,362.84,574454
1687959900,362.85,363.89,362.21,363.51,441351
1687960800,363.47,363.58,362.33,362.84,240552
1687961700,362.78,364.77,362.68,364.68,284526
1687962600,364.7,365.955,364.54,365.64,353813
1687963500,365.69,366.22,365.45,365.55,285325
1687964400,365.54,365.93,364.65,364.88,266627
1687965300,364.86,365.38,364.02,364.76,253694
1687966200,364.76,365.76,364.66,365.7,189306
1687967100,365.7,365.74,365.14,365.69,139090
1687968000,365.64,366.4,365.25,366.3,216267
1687968900,366.33,366.53,364.46,364.76,260244
1687969800,364.76,364.77,363.24,363.41,382786
1687970700,363.39,363.79,362.7,363.39,413390
1687971600,363.36,363.78,362.88,363.5,210780
1687972500,363.48,364.27,363.32,364.27,260957
1687973400,364.27,364.56,363.7,363.89,259013
1687974300,363.91,364.19,363.4,363.81,159099
1687975200,363.87,364.47,363.7,364.34,189339
1687976100,364.36,364.83,364.22,364.55,120537
1687977000,364.58,364.68,363.85,364.36,170948
1687977900,364.34,364.37,364.01,364.2,114955
1687978800,364.23,364.33,362.83,363.89,328939
1687979700,363.87,364.3,363.69,363.765,150247
1687980600,363.76,364.055,363.51,363.71,171892
1687981500,363.72,364.59,363.64,364.58,982269
1688045400,364.24,364.89,363.37,363.5,777291
1688046300,363.51,364.47,363.3,363.81,339565
1688047200,363.82,364.6,362.29,362.91,493365
1688048100,362.91,363.88,362.78,362.91,276048
1688049000,362.92,363.47,362.33,362.8,341414
1688049900,362.83,363.36,362.14,363.12,280911
1688050800,363.13,364.2,362.98,363.99,283737
1688051700,364.06,364.69,363.94,364.58,210758
1688052600,364.59,364.69,363.94,364.04,251378
1688053500,364.07,364.57,363.975,364.38,139139
1688054400,364.38,364.77,363.73,363.84,182270
1688055300,363.84,364.36,363.52,364.27,143376
1688056200,364.25,364.33,363.88,364.26,128287
1688057100,364.28,364.54,363.26,363.54,247810
1688058000,363.53,363.58,362.85,363.37,205028
1688058900,363.35,363.89,363.34,363.74,80198
1688059800,363.7,363.78,363.1,363.29,170461
1688060700,363.24,363.54,362.77,362.87,162521
1688061600,362.87,362.88,362.32,362.8,320125
1688062500,362.81,363.25,362.74,363.16,128692
1688063400,363.17,363.27,362.74,363.06,183480
1688064300,363.03,363.33,362.83,363.31,134120
1688065200,363.32,363.48,363.21,363.26,139349
1688066100,363.32,363.54,362.85,363.31,184752
1688067000,363.305,363.5,362.92,362.95,158767
1688067900,362.96,363.96,362.93,363.86,825418
1688131800,367.55,368.7,367.24,368.65,725409
1688132700,368.66,369.41,368.57,369.06,692698
1688133600,369.09,369.73,368.95,369.55,458670
1688134500,369.56,370.49,369.56,369.95,473209
1688135400,369.97,370.33,369.2,369.79,423486
1688136300,369.8,370.04,369.24,369.47,338256
1688137200,369.465,370.015,369.31,369.88,236722
1688138100,369.89,370.06,369.2,369.35,268750
1688139000,369.34,369.34,368.51,368.56,323019
1688139900,368.56,368.99,368.3,368.97,345956
1688140800,368.99,369.28,368.75,368.99,149269
1688141700,368.97,369.39,368.91,369.38,184736
1688142600,369.37,369.68,369.35,369.63,193848
1688143500,369.64,370.1,369.63,370,160387
1688144400,370.03,370.07,369.65,369.91,184716
1688145300,369.89,369.94,369.6,369.75,120112
1688146200,369.76,370.13,369.74,369.86,192869
1688147100,369.88,370.07,369.78,370.01,103421
1688148000,370.03,370.1,369.6,369.77,184445
1688148900,369.78,370.19,369.75,370.17,166309
1688149800,370.17,370.21,369.81,369.94,192974
1688150700,369.93,370.03,369.53,369.81,182045
1688151600,369.81,370.02,369.4,370,265422
1688152500,370.02,370.14,369.765,370.05,150715
1688153400,370.04,370.28,369.81,370.01,313157
1688154300,370,370.36,369.41,369.43,1280471
1688391000,370.09,370.57,369.66,370.51,507241
1688391900,370.54,370.93,370.07,370.48,327578
1688392800,370.49,370.86,370.13,370.25,316716
1688393700,370.24,370.455,369.85,370.1,239936
1688394600,370.14,370.19,369.1,369.38,343131
1688395500,369.37,369.605,369.04,369.13,295906
1688396400,369.15,369.45,369,369.41,189633
1688397300,369.4,369.58,369.08,369.31,196320
1688398200,369.32,369.42,368.97,369.16,224831
1688399100,369.15,369.4,369.035,369.3,127874
1688400000,369.3,369.51,369.18,369.45,136559
1688400900,369.46,369.87,369.38,369.75,154023
1688401800,369.735,369.98,369.66,369.91,207091
1688402700,369.91,370.39,369.83,370.34,388397
1688563800,368.67,370.82,368.66,370.78,651129
1688564700,370.78,371.15,370.41,370.65,500557
1688565600,370.62,371.21,370.45,370.88,426698
1688566500,370.88,371.83,370.84,371.5,281803
1688567400,371.51,372,371.36,371.42,189689
1688568300,371.425,371.63,370.98,371.58,194303
1688569200,371.6,371.61,370.83,371.03,152956
1688570100,371.03,371.05,370.21,370.33,205395
1688571000,370.32,370.69,370.13,370.63,192924
1688571900,370.62,370.77,369.98,370.09,171958
1688572800,370.06,370.22,369.77,370.17,157327
1688573700,370.16,370.63,370.11,370.54,143050
1688574600,370.56,370.67,369.88,370.09,196082
1688575500,370.11,370.46,369.81,370.38,151869
1688576400,370.39,370.755,370.32,370.57,84593
1688577300,370.56,370.75,370.34,370.45,111836
1688578200,370.45,370.47,370.14,370.37,47824
1688579100,370.35,370.58,370.315,370.53,79003
1688580000,370.54,370.95,370.29,370.47,222886
1688580900,370.46,370.47,369.43,369.89,327647
1688581800,369.945,370.67,369.91,370.61,165216
1688582700,370.62,370.88,370.495,370.669,161385
1688583600,370.66,370.94,370.51,370.8,130389
1688584500,370.8,370.95,370.64,370.91,137183
1688585400,370.91,371.05,370.65,370.69,186355
1688586300,370.68,370.94,370.22,370.29,716477
1688650200,366.53,366.96,365.46,366.08,1160871
1688651100,366.05,366.75,364.94,365.59,795674
1688652000,365.61,365.68,364.52,365.29,717091
1688652900,365.29,365.8,364.86,365.78,398165
1688653800,365.78,366.06,365.29,365.75,264132
1688654700,365.72,365.84,364.73,364.815,207743
1688655600,364.84,365.6,364.57,364.62,225346
1688656500,364.62,365.29,364.6,365.13,190477
1688657400,365.11,365.91,365.11,365.76,228679
1688658300,365.76,366.05,365.52,365.67,357408
1688659200,365.68,366.46,365.66,365.93,263444
1688660100,365.93,366.76,365.93,366.68,188299
1688661000,366.69,367.115,366.655,366.82,222599
1688661900,366.84,367.13,366.63,367.03,118997
1688662800,367.04,367.31,366.91,367.16,172114
1688663700,367.16,367.41,366.78,366.915,198050
1688664600,366.91,367.35,366.44,367.33,191095
1688665500,367.32,367.57,367.04,367.56,166822
1688666400,367.58,367.6,367.07,367.07,158131
1688667300,367.09,367.33,366.93,367.05,93951
1688668200,367.025,367.56,367,367.55,122579
1688669100,367.55,367.91,367.44,367.84,169843
1688670000,367.8,367.89,367.36,367.37,142966
1688670900,367.34,367.71,367.27,367.52,149010
1688671800,367.53,367.63,367.17,367.42,171960
1688672700,367.41,367.73,367.2,367.47,840787
1688736600,367.23,367.72,366.45,367.33,700399
1688737500,367.35,368.52,367.34,368.45,447446
1688738400,368.45,368.57,367.94,368.26,286210
1688739300,368.26,368.35,367.08,367.09,321148
1688740200,367.08,367.24,366.21,366.96,415030
1688741100,366.95,367.76,366.94,367.6,326282
1688742000,367.58,368.09,367.51,367.89,178084
1688742900,367.89,368.15,367.66,367.85,136608
1688743800,367.85,368.195,367.66,368.1,127917
1688744700,368.11,368.62,368.01,368.59,128429
1688745600,368.6,369.16,368.6,369.13,243733
1688746500,369.11,369.18,368.81,369,173824
1688747400,368.99,369.91,368.98,369.73,380778
1688748300,369.72,369.94,369.56,369.83,199130
1688749200,369.86,370.22,369.79,370.15,182305
1688750100,370.14,370.46,370.03,370.43,235906
1688751000,370.44,370.48,369.89,370.23,221452
1688751900,370.23,370.24,369.46,369.74,193535
1688752800,369.73,369.79,369.54,369.69,132008
1688753700,369.69,369.77,369.41,369.7,131059
1688754600,369.69,369.78,369,369.04,205772
1688755500,369.05,369.16,368.86,369.08,194725
1688756400,369.05,369.11,368.665,368.84,167823
1688757300,368.84,368.92,367.82,367.89,300432
1688758200,367.86,368.19,367.12,367.16,455679
1688759100,367.18,367.35,366.01,366.24,1263177
1688995800,365.96,367.05,365.58,365.91,840011
1688996700,365.88,366.16,363.93,364.65,785222
1688997600,364.64,366.12,364.55,365.96,563720
1688998500,365.92,366.79,365.51,366.09,286253
1688999400,366.06,366.3,365.08,365.29,367785
1689000300,365.25,365.94,365.22,365.44,179088
1689001200,365.4,365.61,364.8,365.58,305782
1689002100,365.59,365.71,365.04,365.59,223730
1689003000,365.61,366.1,365.16,365.17,212139
1689003900,365.16,365.24,364.51,364.67,201808
1689004800,364.68,364.71,363.46,363.54,370078
1689005700,363.5,364.59,363.41,364.49,166896
1689006600,364.49,365.125,364.32,364.99,229662
1689007500,365.01,365.64,364.96,365.49,203003
1689008400,365.46,365.74,365.27,365.53,196561
1689009300,365.53,365.895,365.21,365.895,159995
1689010200,365.89,366.22,365.4,365.76,149031
1689011100,365.76,365.91,365.33,365.53,116701
1689012000,365.54,365.81,365.1,365.78,164780
1689012900,365.79,366.51,365.75,366.41,199047
1689013800,366.41,366.48,365.82,365.85,201853
1689014700,365.86,366.47,365.76,366.4,197807
1689015600,366.41,366.47,365.82,365.94,155374
1689016500,365.96,366.19,365.72,365.97,141941
1689017400,365.95,366.12,365.62,365.63,185658
1689018300,365.63,366.47,365.48,366.46,636926
1689082200,366.79,367.55,365.54,365.98,739077
1689083100,365.97,366.22,365.38,365.93,376847
1689084000,365.96,365.96,364.61,364.78,436965
1689084900,364.85,366.2,364.72,366.14,286864
1689085800,366.12,366.89,366.04,366.89,253089
1689086700,366.9,367.06,366.38,366.66,226462
1689087600,366.67,367.28,366.44,366.67,241099
1689088500,366.69,366.81,366.02,366.29,169759
1689089400,366.3,366.34,365.89,366.08,158357
1689090300,366.04,367.63,365.92,367.62,248718
1689091200,367.63,367.95,367.28,367.43,318195
1689092100,367.41,367.52,366.3,366.59,256725
1689093000,366.62,367.06,366.52,366.78,121526
1689093900,366.8,367.24,366.66,367.12,105163
1689094800,367.1,367.33,366.53,366.76,111137
1689095700,366.75,366.82,366.38,366.69,116236
1689096600,366.7,366.95,366.54,366.65,101813
1689097500,366.62,366.9,366.18,366.86,112090
1689098400,366.845,366.96,366.34,366.48,166809
1689099300,366.47,366.47,365.87,366.25,170525
1689100200,366.24,366.45,365.72,366.44,128371
1689101100,366.45,367.11,366.38,367.02,184795
1689102000,367,367.08,366.7,366.81,142996
1689102900,366.77,367.29,366.77,367.2,128469
1689103800,367.18,367.63,366.845,367.57,240384
1689104700,367.58,368.63,367.58,368.17,955383
1689168600,372.35,372.75,371.81,372.32,1000638
1689169500,372.33,373.29,372.23,373.11,875353
1689170400,373.11,373.8,372.91,373.69,589924
1689171300,373.68,374.19,373.57,373.73,577642
1689172200,373.74,374.09,373.36,373.93,387218
1689173100,373.93,374.04,372.75,373.04,344128
1689174000,373.06,373.15,372.62,372.97,394311
1689174900,372.98,373.46,372.74,372.81,236757
1689175800,372.82,373.01,370.82,371.1,636588
1689176700,371.09,371.56,370.31,370.71,486287
1689177600,370.68,371.52,370.43,371.23,359333
1689178500,371.26,371.48,370.84,371.39,342560
1689179400,371.38,372.11,371.255,371.81,377021
1689180300,371.81,372.44,371.685,371.97,190902
1689181200,371.98,372.29,371.7,372.115,157899
1689182100,372.12,372.65,372.12,372.58,218193
1689183000,372.59,373.09,372.51,373.03,271612
1689183900,373.04,373.1,372.741,372.95,137588
1689184800,372.97,373.31,372.605,373.245,203117
1689185700,373.26,373.43,373.09,373.37,133733
1689186600,373.35,373.5,372.94,373.2,152231
1689187500,373.2,373.2,372.635,372.89,173873
1689188400,372.89,373.22,372.72,373.17,171287
1689189300,373.18,373.34,372.135,372.63,349217
1689190200,372.63,373.19,372.51,373.04,249137
1689191100,373.07,373.17,372.52,372.89,1078643
1689255000,376.05,376.96,375.47,376.7,781169
1689255900,376.71,377.1,376.48,376.72,449118
1689256800,376.74,376.89,376.04,376.39,354669
1689257700,376.38,376.589,375.6,375.64,361236
1689258600,375.66,376.64,375.63,376.64,314368
1689259500,376.64,376.86,376.23,376.81,225970
1689260400,376.82,377.1,376.29,376.33,215636
1689261300,376.34,376.79,376.18,376.56,201976
1689262200,376.57,377.17,376.425,377.05,186862
1689263100,377.05,377.41,376.88,377.33,128040
1689264000,377.325,377.57,377.18,377.47,178830
1689264900,377.47,377.95,377.3,377.69,258955
1689265800,377.69,378.05,377.55,377.7,270296
1689266700,377.7,377.93,377.56,377.795,128352
1689267600,377.8,377.85,377.45,377.775,136739
1689268500,377.775,378.16,377.71,378.02,157650
1689269400,378.025,378.28,378.02,378.14,193347
1689270300,378.15,378.22,377.87,378.02,184074
1689271200,378.01,378.52,377.93,378.51,171084
1689272100,378.5,378.64,378.12,378.23,289578
1689273000,378.22,378.45,378.1,378.34,208683
1689273900,378.34,378.61,378.33,378.56,154698
1689274800,378.56,379.34,378.49,379.27,327959
1689275700,379.26,379.5,379.03,379.44,260154
1689276600,379.43,379.965,379.2,379.965,355391
1689277500,379.95,379.99,379.16,379.18,979081
1689341400,379.585,381.57,379.58,380.7,835373
1689342300,380.71,381.76,380.59,381.67,436886
1689343200,381.63,382.35,380.78,382.28,674855
1689344100,382.31,382.86,381.89,381.9,473472
1689345000,381.91,382.43,381.02,381.33,567644
1689345900,381.36,381.45,380.34,381.16,451155
1689346800,381.18,381.69,381.04,381.31,290144
1689347700,381.3,382.03,381.17,381.66,291310
1689348600,381.67,382.25,381.59,381.7,248873
1689349500,381.69,381.93,381.565,381.84,158136
1689350400,381.9,381.9,381.01,381.01,223241
1689351300,381.07,381.29,380.6,380.84,267832
1689352200,380.86,381.28,380.62,381.13,197881
1689353100,381.13,381.14,380.39,380.63,224571
1689354000,380.62,380.665,379.65,380.28,389659
1689354900,380.29,380.47,379.83,380.34,215692
1689355800,380.34,380.66,380.15,380.24,252724
1689356700,380.23,380.63,379.96,380.05,128547
1689357600,380.04,380.575,380.04,380.49,131028
1689358500,380.48,380.535,379.44,379.49,215816
1689359400,379.5,379.62,379.08,379.24,253744
1689360300,379.27,379.79,378.9,378.96,256287
1689361200,378.95,379,378.21,378.71,413956
1689362100,378.72,379.02,378.19,378.5,263188
1689363000,378.51,378.8,378.35,378.57,306460
1689363900,378.59,379.16,378.18,379.12,824537
1689600600,379.8,381.08,379.75,380.125,881384
1689601500,380.065,380.14,379.31,380.05,703190
1689602400,380.06,380.51,379.83,380.39,317305
1689603300,380.38,380.71,380.21,380.38,251964
1689604200,380.38,380.85,380.05,380.27,242838
1689605100,380.25,380.66,380.045,380.42,225943
1689606000,380.45,380.76,380.09,380.76,174356
1689606900,380.76,381.13,380.31,381.04,208463
1689607800,381.04,381.46,380.89,381.44,210189
1689608700,381.45,381.77,381.28,381.69,232718
1689609600,381.68,381.72,381.35,381.41,113341
1689610500,381.425,381.44,380.73,380.88,127117
1689611400,380.87,380.98,380.58,380.88,154859
1689612300,380.91,381.43,380.83,381.42,121128
1689613200,381.42,381.57,381.19,381.45,156751
1689614100,381.43,381.5,381.03,381.24,81201
1689615000,381.26,381.58,381.22,381.55,87559
1689615900,381.57,382.03,381.54,381.98,159295
1689616800,381.99,382.09,381.71,381.98,114669
1689617700,382,382.38,381.98,382.25,184380
1689618600,382.24,382.34,381.8,381.99,155884
1689619500,381.97,382.32,381.89,382.14,144557
1689620400,382.15,382.61,382.075,382.54,168074
1689621300,382.53,383.49,382.51,383.17,555441
1689622200,383.15,383.17,382.76,382.81,232836
1689623100,382.79,383.05,382.31,382.6,839257
1689687000,381.94,381.98,380.47,380.67,815542
1689687900,380.67,381.13,380,381.13,440977
1689688800,381.09,381.29,380.61,380.96,260489
1689689700,380.92,381.35,380.48,380.8,301035
1689690600,380.79,381.3,380.43,381.21,302044
1689691500,381.19,381.6,381.04,381.31,298245
1689692400,381.35,381.77,381.2,381.48,171550
1689693300,381.49,381.66,381.13,381.15,187604
1689694200,381.165,382.48,380.92,382.34,648122
1689695100,382.34,383.73,382.34,383.55,898829
1689696000,383.56,383.87,383.39,383.56,636236
1689696900,383.55,384.2,383.23,384.2,506413
1689697800,384.19,384.67,384,384.57,429698
1689698700,384.57,384.65,383.89,384.18,329936
1689699600,384.18,384.96,384.15,384.91,283738
1689700500,384.91,385.06,384.49,384.88,296246
1689701400,384.87,385.26,384.83,385.08,218372
1689702300,385.065,385.28,384.93,385.27,128039
1689703200,385.27,385.97,385.21,385.97,196907
1689704100,385.98,386.55,385.83,386.39,392890
1689705000,386.4,386.525,386.04,386.45,248526
1689705900,386.41,386.7,386.34,386.515,190227
1689706800,386.52,386.91,386.05,386.86,254778
1689707700,386.875,387.13,386.55,386.62,263176
1689708600,386.61,386.73,386.26,386.31,317476
1689709500,386.29,386.85,385.71,385.775,1077127
1689773400,386.82,387.38,385.95,386.8,788228
1689774300,386.81,386.91,386.01,386.53,429362
1689775200,386.55,386.83,386.09,386.11,306599
1689776100,386.11,386.74,385.795,386.14,277104
1689777000,386.13,387.54,386.08,387.38,323648
1689777900,387.37,387.54,385.84,386.51,531804
1689778800,386.52,387.49,386.26,387.48,295817
1689779700,387.48,387.65,386.81,387.23,333272
1689780600,387.24,387.65,387,387.19,236681
1689781500,387.17,387.46,386.85,387.1,197930
1689782400,387.11,387.98,387.04,387.39,1167173
1689783300,387.33,387.33,385.54,385.94,646275
1689784200,385.93,386.23,385.21,385.67,383404
1689785100,385.65,386,385.43,385.85,199903
1689786000,385.85,385.94,384.75,385.33,368818
1689786900,385.29,385.36,384.91,385.095,199579
1689787800,385.06,385.43,384.69,385.24,294182
1689788700,385.2,385.55,385.035,385.17,206759
1689789600,385.185,385.34,384.39,384.79,284061
1689790500,384.77,384.86,384.3,384.62,238289
1689791400,384.63,385.34,384.6,385.22,207779
1689792300,385.24,385.37,384.87,385.3,191895
1689793200,385.3,386.1,385.28,385.95,238981
1689794100,385.95,386.46,385.945,386.03,265656
1689795000,386.01,386.03,385.47,385.66,209724
1689795900,385.66,385.97,385.3,385.37,742945
1689859800,382.59,384.01,382.55,383.99,794983
1689860700,383.98,384.09,383.2,383.25,499565
1689861600,383.28,383.37,381.61,382.04,674887
1689862500,382.06,382.29,380.48,380.7,759645
1689863400,380.7,380.7,379.36,380.035,802187
1689864300,380.03,380.37,379.85,380.03,443024
1689865200,380.03,380.97,379.93,380.72,438590
1689866100,380.7,380.75,380.16,380.44,382480
1689867000,380.43,381.44,380.43,381.15,423558
1689867900,381.15,381.17,380.32,380.47,283185
1689868800,380.43,381.2,380.39,381.16,262923
1689869700,381.15,381.38,379.69,379.73,475074
1689870600,379.72,379.88,379.03,379.57,314597
1689871500,379.55,379.755,379.21,379.24,231101
1689872400,379.22,379.51,379.08,379.42,208339
1689873300,379.41,379.63,378.92,379.57,215174
1689874200,379.54,379.75,379.025,379.3,268242
1689875100,379.3,379.67,379.14,379.17,200207
1689876000,379.15,379.16,378.59,378.62,246642
1689876900,378.59,378.69,377.31,377.31,461687
1689877800,377.32,377.83,377.29,377.3,399284
1689878700,377.3,377.78,377.13,377.15,305859
1689879600,377.15,377.48,376.35,376.47,576657
1689880500,376.48,376.61,375.72,375.86,637544
1689881400,375.865,377.18,375.86,376.985,557366
1689882300,376.98,377.32,376.52,376.67,1313659
1689946200,379.18,379.92,378.29,378.97,907121
1689947100,378.97,379.56,377.54,377.58,703943
1689948000,377.56,378.12,376.51,377.68,602515
1689948900,377.63,378.19,375.84,375.84,431417
1689949800,375.85,376.815,375.82,376.34,335954
1689950700,376.35,377.52,376.28,376.59,279710
1689951600,376.6,377.96,376.55,377.46,334356
1689952500,377.47,377.87,377.12,377.87,188963
1689953400,377.85,378.06,376.66,376.66,287560
1689954300,376.67,377.61,376.43,377.24,212927
1689955200,377.27,377.405,376.54,376.74,233849
1689956100,376.74,377.29,376.38,376.41,201212
1689957000,376.44,376.76,376.01,376.18,193821
1689957900,376.16,376.68,375.95,376.51,176130
1689958800,376.5,377.38,376.41,377.21,185709
1689959700,377.23,377.68,377.12,377.65,179680
1689960600,377.65,378.18,377.54,377.65,222376
1689961500,377.65,378.36,377.57,378.21,191952
1689962400,378.23,378.26,376.66,376.73,190708
1689963300,376.74,377.24,376.615,376.97,158915
1689964200,376.99,377.37,376.64,377.215,185998
1689965100,377.26,377.42,376.42,376.5,150086
1689966000,376.5,376.54,375.2,375.4,372153
1689966900,375.37,376.26,375.28,375.885,275305
1689967800,375.9,375.94,375.305,375.62,283565
1689968700,375.62,376.29,375.36,375.57,1238756
1690205400,376.62,377.58,376.52,377.23,510202
1690206300,377.14,377.39,374.34,374.87,696271
1690207200,374.86,376.02,374.67,376,396729
1690208100,375.97,376.9,375.89,376.68,386800
1690209000,376.68,376.96,375.86,376.08,230372
1690209900,376.08,376.49,375.77,376.24,224901
1690210800,376.25,376.75,375.57,376.67,305633
1690211700,376.66,376.96,376.03,376.03,241884
1690212600,376.03,376.11,375.17,375.52,273741
1690213500,375.56,376.24,375.48,376.2,164096
1690214400,376.18,376.47,375.89,376.43,159801
1690215300,376.43,376.67,375.59,376.11,171393
1690216200,376.14,376.41,375.78,376,125604
1690217100,376,376.01,375.52,375.92,110097
1690218000,375.9,376.16,375.615,376.03,137435
1690218900,376.04,376.22,375.87,376.04,116069
1690219800,376.09,376.49,375.76,376.35,93404
1690220700,376.33,376.91,376.32,376.74,162391
1690221600,376.75,377.06,376.64,376.8,106654
1690222500,376.8,376.87,376.53,376.61,101104
1690223400,376.6,376.6,375.71,375.83,173927
1690224300,375.83,376.33,375.67,376.28,116275
1690225200,376.29,376.48,375.87,375.88,106437
1690226100,375.89,376.17,375.33,375.38,157680
1690227000,375.41,375.83,375.365,375.82,184919
1690227900,375.82,376.27,375.57,376.24,560948
1690291800,376.95,378.04,376.91,377.78,391680
1690292700,377.78,378.835,377.73,378.73,339161
1690293600,378.74,378.91,378.06,378.48,262441
1690294500,378.48,378.53,377.87,377.89,237263
1690295400,377.89,378.09,377.38,377.81,335864
1690296300,377.77,377.96,377.295,377.51,195388
1690297200,377.53,378.31,377.47,378.24,172638
1690298100,378.24,378.56,378.04,378.39,149330
1690299000,378.4,379.25,378.32,379.13,190473
1690299900,379.13,379.18,378.72,378.85,153050
1690300800,378.85,379.02,378.6,378.87,146398
1690301700,378.85,379.13,378.54,378.8,141623
1690302600,378.79,379,378.51,378.91,129798
1690303500,378.92,379.53,378.89,379.5,130609
1690304400,379.52,379.7,379.19,379.54,182951
1690305300,379.54,379.82,379.51,379.72,133831
1690306200,379.74,379.82,379.44,379.61,104494
1690307100,379.61,379.61,379.22,379.36,106628
1690308000,379.36,379.58,379.23,379.56,122794
1690308900,379.58,379.95,379.39,379.84,140215
1690309800,379.84,380.42,379.84,380.42,155004
1690310700,380.42,380.46,379.31,379.33,183361
1690311600,379.33,380.05,379.265,380.01,145688
1690312500,380.015,380.08,379.54,379.66,184057
1690313400,379.63,379.83,379.34,379.44,177942
1690314300,379.44,379.63,378.84,378.86,544384
1690378200,377.72,378.21,376.43,377.29,749137
1690379100,377.3,377.92,377,377.87,371435
1690380000,377.87,378.07,377.3,377.85,341510
1690380900,377.85,377.91,377.24,377.38,225823
1690381800,377.38,377.71,377.17,377.3,240054
1690382700,377.32,377.34,375.6,375.73,394037
1690383600,375.74,375.99,375.19,375.96,334631
1690384500,375.98,376.23,375.75,376.03,152692
1690385400,376.03,376.7,375.99,376.69,120332
1690386300,376.7,377.15,376.57,376.91,148663
1690387200,376.92,377.18,376.71,376.99,127605
1690388100,376.98,377.02,376.2,376.2,112436
1690389000,376.2,376.48,376.06,376.16,92164
1690389900,376.15,376.21,375.82,376.07,104825
1690390800,376.06,376.39,375.98,376.32,89099
1690391700,376.29,376.33,375.87,376.33,87408
1690392600,376.32,376.37,376.06,376.11,67230
1690393500,376.12,376.415,376.09,376.23,158851
1690394400,376.18,377.39,375.7,376.88,453219
1690395300,376.82,377.04,375.92,376.22,229359
1690396200,376.285,379.24,376.19,378.8,939786
1690397100,378.84,378.99,377.61,377.99,552828
1690398000,378.01,378.32,375.55,376.09,555126
1690398900,376.08,376.91,375.31,376.625,456637
1690399800,376.65,378.02,376.24,377.97,340519
1690400700,377.99,378.1,376.63,377.545,548018
1690464600,383.07,384.49,382.78,384.47,1028712
1690465500,384.47,384.71,383.55,383.9,587235
1690466400,383.89,384.23,382.93,383.1,446407
1690467300,383.09,383.47,381.49,381.51,453662
1690468200,381.55,382.64,381.37,382.539,316991
1690469100,382.52,383.05,381.31,381.55,383044
1690470000,381.59,382.34,381.53,381.78,213670
1690470900,381.73,382.8,381.57,382.8,202113
1690471800,382.79,383.23,382.46,382.5,231249
1690472700,382.49,382.68,381.77,382,239349
1690473600,382.02,383.05,381.96,382.9,161868
1690474500,382.91,383.46,382.59,383.42,181954
1690475400,383.44,383.57,383.18,383.32,140676
1690476300,383.31,383.51,382.71,383.04,131491
1690477200,383.05,383.35,381.48,382.41,422470
1690478100,382.41,382.45,380.73,380.79,497708
1690479000,380.775,380.91,380.13,380.8,380038
1690479900,380.8,380.85,379.97,380.39,310507
1690480800,380.4,380.69,378.52,378.72,399795
1690481700,378.705,379.35,377.73,377.77,617850
1690482600,377.76,378.24,376.445,377.35,840695
1690483500,377.33,377.685,376.17,376.17,462871
1690484400,376.17,377.58,375.92,377.49,425197
1690485300,377.48,377.78,376.61,376.72,414860
1690486200,376.78,377.14,375.85,375.92,432596
1690487100,375.92,376.95,375.31,376.55,1044120
1690551000,380.74,382.13,380.21,381.61,914080
1690551900,381.62,382.69,381.62,382,566918
1690552800,382,382.93,381.99,382.41,355239
1690553700,382.41,382.82,381.82,382.16,340157
1690554600,382.16,383.12,382.09,382.15,352464
1690555500,382.16,382.68,381.8,382.62,304195
1690556400,382.63,383.37,382.56,383.16,239494
1690557300,383.18,384.02,383.12,383.77,317850
1690558200,383.78,384.27,383.61,384.27,248016
1690559100,384.27,384.52,383.95,384.51,285702
1690560000,384.48,384.48,383.56,384.19,356429
1690560900,384.16,384.44,383.7,384.4,265321
1690561800,384.4,384.41,383.68,383.83,249989
1690562700,383.83,384.13,383.345,383.53,171727
1690563600,383.51,383.52,382.94,383.46,235226
1690564500,383.47,383.47,382.77,382.89,151466
1690565400,382.88,383.24,381.62,382.06,378379
1690566300,382.04,383.08,381.7,383.05,360862
1690567200,383.055,383.485,382.96,383.13,267458
1690568100,383.12,383.69,383.02,383.63,204530
1690569000,383.59,383.67,382.74,383.61,224834
1690569900,383.61,384.18,383.51,383.81,249741
1690570800,383.79,384.15,383.48,383.89,144059
1690571700,383.89,384.045,383.3,383.33,272328
1690572600,383.325,383.9,383.12,383.3,316921
1690573500,383.28,383.82,383,383.49,767827
1690810200,383.79,384.67,383.45,384.4,615174
1690811100,384.43,384.88,382.49,383.02,726694
1690812000,383.02,383.82,382.52,383.77,341419
1690812900,383.79,383.91,383.37,383.8,369840
1690813800,383.8,384.01,383.02,383.5,290949
1690814700,383.49,384.12,383.2,383.81,211368
1690815600,383.81,384.26,383.75,384.06,125175
1690816500,384.1,384.11,383.35,383.595,235523
1690817400,383.62,383.705,382.86,383.54,298477
1690818300,383.54,383.83,383.02,383.42,164502
1690819200,383.44,383.69,383.3,383.31,172012
1690820100,383.31,383.81,383.13,383.77,146341
1690821000,383.73,383.84,383.26,383.4,163180
1690821900,383.37,383.42,382.92,382.99,172008
1690822800,382.99,383.45,382.56,383.26,216793
1690823700,383.26,383.29,382.72,383.015,177629
1690824600,383.005,383.7,382.98,383.56,230246
1690825500,383.56,383.59,383.07,383.28,122801
1690826400,383.31,383.56,383.09,383.21,196895
1690827300,383.21,383.36,382.85,383.04,95897
1690828200,383.08,383.25,382.83,383.13,163603
1690829100,383.14,383.75,382.98,383.56,163979
1690830000,383.57,383.62,382.89,383.05,185172
1690830900,383.02,383.25,382.84,383.06,135814
1690831800,383.07,383.17,382.56,382.77,248063
1690832700,382.77,383.84,382.35,383.81,855137
1690896600,382.31,382.5,381.57,382.21,539577
1690897500,382.24,382.58,381.765,381.9,412242
1690898400,381.93,382.75,381.24,381.33,594863
1690899300,381.31,382,380.69,381.94,538265
1690900200,381.96,383.06,381.85,382.63,320069
1690901100,382.63,383.28,382.5,382.8,352316
1690902000,382.84,383.05,382.41,382.45,253529
1690902900,382.47,383.11,382.28,382.92,189084
1690903800,382.96,383.02,382.51,382.51,167363
1690904700,382.51,383.08,382.51,382.92,196684
1690905600,382.93,382.99,382.55,382.87,136001
1690906500,382.89,382.96,382.12,382.3,163073
1690907400,382.29,382.74,381.89,382.69,145772
1690908300,382.7,383.08,382.53,383.02,185879
1690909200,383.03,383.44,382.98,383.13,185847
1690910100,383.12,383.15,382.79,382.84,81008
1690911000,382.87,382.88,382.28,382.72,144349
1690911900,382.715,383.16,382.62,383.08,89276
1690912800,383.12,383.35,382.97,383.12,123194
1690913700,383.12,383.51,382.99,383.135,179929
1690914600,383.17,383.4,383.08,383.24,91295
1690915500,383.25,383.49,382.88,383.17,165164
1690916400,383.2,383.56,383.2,383.37,102789
1690917300,383.4,383.47,383.02,383.21,95996
1690918200,383.2,383.48,382.79,382.87,172445
1690919100,382.855,383.35,382.72,382.78,513706
1690983000,379.26,379.26,377.32,377.82,1063774
1690983900,377.84,378.18,377.21,377.67,528720
1690984800,377.69,377.86,375.87,375.97,568533
1690985700,375.98,376.88,375.84,376.31,580051
1690986600,376.3,376.62,375.95,376.08,261797
1690987500,376.1,376.12,374.89,375.02,571323
1690988400,375.02,375.79,374.88,375.72,786384
1690989300,375.73,375.755,374.93,375.33,433062
1690990200,375.31,375.76,375.01,375.14,432177
1690991100,375.12,375.34,373.95,373.96,633572
1690992000,373.97,374.09,373.13,373.61,658288
1690992900,373.6,373.97,373.24,373.44,364098
1690993800,373.45,374.61,373.35,374.6,425403
1690994700,374.6,374.85,374.22,374.735,186150
1690995600,374.73,375.185,374.65,374.9,297423
1690996500,374.89,375.11,374.57,375.01,213786
1690997400,375.025,375.43,374.75,374.87,274076
1690998300,374.855,375.085,374.26,374.48,226228
1690999200,374.48,375.19,374.43,375.17,208619
1691000100,375.15,375.55,374.925,375.16,186481
1691001000,375.11,375.26,374.6,374.7,165918
1691001900,374.68,375.18,374.63,375.02,163920
1691002800,375.03,375.39,374.17,374.255,231645
1691003700,374.25,374.43,373.59,373.63,297651
1691004600,373.64,374.47,373.57,374.36,451509
1691005500,374.39,374.8,374.15,374.4,1133593
1691069400,371.94,373.38,371.78,372.93,1036842
1691070300,372.92,374.36,372.62,373.81,446191
1691071200,373.8,374.57,372.83,373.41,582581
1691072100,373.39,373.46,371.86,371.89,380354
1691073000,371.89,373.72,371.83,373.41,331987
1691073900,373.415,373.57,372.58,373.56,301871
1691074800,373.55,374.15,373.33,374.13,272026
1691075700,374.13,374.85,373.92,374.45,288392
1691076600,374.46,374.65,374.13,374.44,230217
1691077500,374.39,375.03,374.05,374.22,345679
1691078400,374.22,374.71,373.96,374.37,141134
1691079300,374.35,374.91,374.21,374.73,172166
1691080200,374.74,375.51,374.64,375.44,243805
1691081100,375.43,375.94,375.38,375.59,258954
1691082000,375.6,375.75,375.18,375.31,296992
1691082900,375.32,375.62,375.08,375.2,173342
1691083800,375.24,375.36,374.8,374.81,160877
1691084700,374.83,374.93,374.16,374.25,234243
1691085600,374.25,374.46,373.91,374.18,207249
1691086500,374.17,374.88,374.17,374.58,157962
1691087400,374.6,374.91,374.18,374.8,159436
1691088300,374.8,374.92,374.33,374.77,129670
1691089200,374.8,374.83,373.37,373.61,262657
1691090100,373.59,374.13,373.35,373.97,212518
1691091000,373.95,374.28,373.68,373.855,161032
1691091900,373.85,374.56,373.71,373.78,664014
1691155800,375.75,377.48,375.36,375.53,1027364
1691156700,375.52,376.47,374.02,374.2,821206
1691157600,374.24,374.41,372.88,373.82,607411
1691158500,373.83,374.98,373.45,374.67,347045
1691159400,374.64,375.87,374.61,375.47,406677
1691160300,375.48,376.135,375.18,375.9,212904
1691161200,375.94,376.715,375.76,376.11,256118
1691162100,376.11,376.55,375.95,376.49,174790
1691163000,376.49,376.94,376.03,376.81,276332
1691163900,376.85,377.4,376.8,377.17,279447
1691164800,377.15,377.23,376.61,377.17,178059
1691165700,377.13,377.67,376.73,377.63,245506
1691166600,377.64,378.06,377.425,378.05,192273
1691167500,378.06,378.1,377.66,377.73,175991
1691168400,377.74,377.81,376.93,377.18,217338
1691169300,377.17,377.32,376.255,376.68,276480
1691170200,376.68,376.85,376.35,376.71,157237
1691171100,376.7,377.14,375.85,376.08,253755
1691172000,376.02,376.02,374.49,374.93,594664
1691172900,374.93,374.96,373.4,373.61,528107
1691173800,373.61,373.92,372.48,372.91,475839
1691174700,372.87,373.45,372.08,372.42,515070
1691175600,372.42,373.1,372.15,373.08,399708
1691176500,373.09,373.28,372.13,372.51,330789
1691177400,372.57,372.86,371.66,371.76,414673
1691178300,371.76,372.09,371.53,372.03,938138
1691415000,373.88,374.85,372.76,372.83,601772
1691415900,372.83,373.95,372.44,372.79,655203
1691416800,372.76,373.67,372.05,373.16,433194
1691417700,373.15,374.03,373.04,373.7,275935
1691418600,373.67,374.14,373.17,373.25,246531
1691419500,373.25,373.64,372.73,372.94,223690
1691420400,372.945,373.08,372.01,372.62,300361
1691421300,372.64,372.74,371.62,372.13,283677
1691422200,372.11,372.49,371.51,372.47,202747
1691423100,372.48,373.52,372.23,373.45,301274
1691424000,373.46,373.71,373.28,373.38,194410
1691424900,373.41,373.72,372.99,373.61,119034
1691425800,373.611,373.69,372.89,373.145,125671
1691426700,373.16,373.77,372.92,373.68,126861
1691427600,373.69,373.98,373.48,373.539,112299
1691428500,373.54,374.05,373.47,373.68,115867
1691429400,373.71,374,373.47,373.745,93795
1691430300,373.75,374.23,373.32,374.19,159447
1691431200,374.2,374.54,373.95,373.95,161292
1691432100,373.94,374.32,373.61,373.77,131194
1691433000,373.78,374.55,373.76,374.18,169092
1691433900,374.16,374.455,374.02,374.25,58632
1691434800,374.29,374.64,374.25,374.28,120956
1691435700,374.28,374.49,374.075,374.14,93876
1691436600,374.14,374.67,373.96,374.5,124776
1691437500,374.5,375.29,374.32,375.19,668299
1691501400,372.64,372.66,371.18,371.47,686794
1691502300,371.49,371.49,370.12,370.59,643900
1691503200,370.58,370.93,369.67,369.81,536432
1691504100,369.8,370.48,369.43,370.44,505702
1691505000,370.43,370.66,369.69,370.51,347279
1691505900,370.49,370.535,369.07,369.1,359798
1691506800,369.12,369.43,368.87,369.36,293551
1691507700,369.35,369.91,369.16,369.8,218578
1691508600,369.81,370.05,368.97,369.3,280351
1691509500,369.22,369.42,368.82,369.18,232702
1691510400,369.17,370.08,369.05,370.03,223703
1691511300,370.04,370.26,369.92,369.98,173004
1691512200,369.96,370.57,369.74,369.74,158779
1691513100,369.755,370.14,369.65,370.11,121638
1691514000,370.13,370.47,369.86,370.285,154901
1691514900,370.3,370.9,370.1,370.41,177656
1691515800,370.41,370.73,369.92,370.54,170413
1691516700,370.53,370.86,370.31,370.78,156096
1691517600,370.78,371.06,370.42,370.93,141378
1691518500,370.94,371.47,370.85,371.02,260303
1691519400,371.04,371.21,370.68,370.78,163273
1691520300,370.78,371.84,370.75,371.61,204158
1691521200,371.61,371.75,371.28,371.45,170534
1691522100,371.45,371.75,371.2,371.55,129087
1691523000,371.55,372.11,371.08,371.86,258310
1691523900,371.86,372.45,371.82,371.95,622194
1691587800,372.29,372.45,370.39,370.71,580738
1691588700,370.66,370.93,369.94,370.32,431515
1691589600,370.345,370.85,370.11,370.73,316657
1691590500,370.75,370.77,369.8,370.39,226538
1691591400,370.37,370.58,369.74,370.06,212876
1691592300,370.09,370.26,368.52,368.55,362464
1691593200,368.55,369.04,367.86,367.86,351688
1691594100,367.86,368.13,367.2,367.68,433488
1691595000,367.69,368.25,367.41,367.78,347448
1691595900,367.76,368.01,367.15,367.61,309394
1691596800,367.61,368.3,367.53,368.23,224504
1691597700,368.24,368.59,367.735,368.32,190231
1691598600,368.31,368.81,368.28,368.48,192292
1691599500,368.47,368.86,368.09,368.15,160197
1691600400,368.14,369.505,367.93,369.46,205666
1691601300,369.455,369.69,369.26,369.49,131828
1691602200,369.48,369.91,369.48,369.82,116087
1691603100,369.8,369.93,369.47,369.58,170545
1691604000,369.58,370.31,369.38,370.28,245092
1691604900,370.28,370.65,370.27,370.58,218573
1691605800,370.62,370.97,370.43,370.59,217882
1691606700,370.62,370.76,370.06,370.14,196206
1691607600,370.15,370.24,369.13,369.45,259065
1691608500,369.43,369.95,369.185,369.58,233125
1691609400,369.58,369.731,369,369.01,280554
1691610300,369.01,369.01,367.59,367.89,1644999
1691674200,370.97,372.31,370.34,371.51,796724
1691675100,371.52,373.98,371.52,373.92,632843
1691676000,373.93,374.38,373.5,373.65,531247
1691676900,373.69,374.25,373.05,373.34,435262
1691677800,373.33,373.87,372.02,372.23,458148
1691678700,372.19,372.345,371.13,371.75,557216
1691679600,371.78,371.87,370.41,370.99,450153
1691680500,370.96,371.08,370.06,370.92,343192
1691681400,370.91,371.62,370.35,370.58,300996
1691682300,370.6,370.61,368.75,369.49,481764
1691683200,369.485,369.75,369.01,369.4,202861
1691684100,369.39,369.65,368.48,369.41,322777
1691685000,369.36,370.15,369.25,370.11,232456
1691685900,370.1,370.52,368.56,368.89,323202
1691686800,368.89,369.38,368.64,369.26,241729
1691687700,369.2,369.34,368.19,368.58,265891
1691688600,368.55,368.7,367.46,367.78,310474
1691689500,367.78,368.61,367.035,367.24,383143
1691690400,367.24,369.05,367.165,368.97,348532
1691691300,369,369.285,368.505,368.78,313466
1691692200,368.78,369.09,368.25,368.66,224964
1691693100,368.64,369.7,368.32,369.65,263420
1691694000,369.7,369.7,368.73,369.44,229272
1691694900,369.43,369.72,368.53,368.7,249967
1691695800,368.65,368.65,368,368.08,378330
1691696700,368.07,368.83,367.95,368.56,640134
1691760600,365.99,366.61,365.18,365.48,542436
1691761500,365.44,365.95,365.04,365.51,493750
1691762400,365.53,367.08,365.51,366.97,509681
1691763300,366.98,368,366.9,367.315,458756
1691764200,367.39,367.78,366.63,367.13,242892
1691765100,367.15,367.36,366.06,366.21,255732
1691766000,366.23,366.6,365.4,365.53,268803
1691766900,365.5,365.76,365.13,365.17,367820
1691767800,365.175,365.44,364.69,365.31,357893
1691768700,365.28,365.84,364.75,365.77,402285
1691769600,365.78,366.54,365.68,366.46,277499
1691770500,366.47,366.66,365.4,365.79,210658
1691771400,365.8,366.1,365.2,365.24,151020
1691772300,365.24,365.46,365.05,365.33,144701
1691773200,365.35,365.8,365.07,365.25,126363
1691774100,365.21,366.36,365.19,366.29,120561
1691775000,366.3,366.4,365.49,365.66,234904
1691775900,365.62,365.9,365.31,365.84,186106
1691776800,365.86,366.46,365.73,366.1,191818
1691777700,366.1,366.75,365.99,366.5,273799
1691778600,366.44,367.11,366.18,366.65,286741
1691779500,366.67,367.095,366.62,366.91,178434
1691780400,366.9,366.93,365.84,366.13,224260
1691781300,366.16,366.8,366.05,366.61,221343
1691782200,366.59,366.88,366.115,366.45,242790
1691783100,366.46,366.51,365.75,366.22,713170
1692019800,365.43,366.45,364.71,366.2,652655
1692020700,366.2,366.87,365.61,366.65,407566
1692021600,366.64,367.8,366.29,367.75,334281
1692022500,367.79,368.01,367.17,367.34,213276
1692023400,367.41,368.94,367.32,368.67,343429
1692024300,368.69,369.83,368.63,369.35,302968
1692025200,369.4,369.48,368.67,368.71,228394
1692026100,368.71,369.21,368.54,369.17,164396
1692027000,369.2,369.3,368.67,369.17,168163
1692027900,369.18,369.785,368.89,368.97,191875
1692028800,368.96,369.37,368.681,368.8,163319
1692029700,368.78,368.82,368,368.43,225588
1692030600,368.45,368.75,368.17,368.66,144592
1692031500,368.68,369.07,368.6,369.04,127350
1692032400,369.05,369.47,368.955,369.38,168296
1692033300,369.36,369.77,369.23,369.4,117719
1692034200,369.42,369.565,369.04,369.23,92697
1692035100,369.24,369.28,368.79,369.22,111814
1692036000,369.23,369.32,368.525,368.86,127225
1692036900,368.83,369.09,368.56,369.02,84506
1692037800,369.03,369.09,368.38,368.71,148710
1692038700,368.71,369.205,368.565,368.999,95702
1692039600,369.03,369.3,368.81,369.28,169357
1692040500,369.31,369.55,369.14,369.26,149729
1692041400,369.26,369.99,369.14,369.95,257506
1692042300,369.93,370.47,369.49,370.46,708993
1692106200,369.36,370.16,368.76,368.96,545558
1692107100,368.94,369.17,368.14,368.3,373700
1692108000,368.3,368.31,366.84,367.185,490884
1692108900,367.16,367.78,366.64,367.21,355267
1692109800,367.18,367.38,366.53,367.249,339046
1692110700,367.22,367.81,367.15,367.2,222077
1692111600,367.2,368.29,367.2,368.18,206620
1692112500,368.21,368.27,367.45,368.07,205063
1692113400,368.04,368.54,367.94,368.15,198543
1692114300,368.17,368.66,367.87,368.6,145687
1692115200,368.63,368.93,367.94,368.18,215392
1692116100,368.15,368.56,367.87,368.34,121083
1692117000,368.35,368.45,367.87,367.92,165413
1692117900,367.9,368.08,367.48,367.85,183718
1692118800,367.81,368.13,367.48,368.11,121101
1692119700,368.11,368.35,368.05,368.17,83701
1692120600,368.16,368.22,367.25,367.38,159233
1692121500,367.36,367.75,367.31,367.69,124732
1692122400,367.69,367.88,367.48,367.72,99797
1692123300,367.7,367.85,367.29,367.45,86771
1692124200,367.48,368.065,367.42,368.06,119669
1692125100,368.07,368.15,367.61,367.82,83321
1692126000,367.81,367.88,367.23,367.24,96971
1692126900,367.249,367.35,366.03,366.05,355047
1692127800,366.05,366.41,365.74,365.86,410800
1692128700,365.85,366.74,365.795,366.4,873462
1692192600,365.87,366.58,365.2,366.25,408690
1692193500,366.26,367.03,365.96,366.41,397976
1692194400,366.39,367.18,365.65,366.73,310874
1692195300,366.71,367.43,366.35,366.45,226767
1692196200,366.43,367.24,366.27,367.165,172190
1692197100,367.115,367.115,366.21,367,157760
1692198000,367.02,367.34,366.43,366.57,192545
1692198900,366.58,366.76,366.13,366.35,156269
1692199800,366.33,366.36,365.74,365.81,125139
1692200700,365.79,365.93,364.77,365.06,270534
1692201600,365.02,365.34,364.32,364.419,283228
1692202500,364.42,364.58,364.12,364.22,282148
1692203400,364.21,364.93,364.11,364.83,172354
1692204300,364.8,364.83,364.26,364.32,136881
1692205200,364.32,364.65,363.64,364.06,225057
1692206100,364.04,364.43,363.97,364.32,127487
1692207000,364.28,365.13,364.1,364.96,198355
1692207900,364.97,365.54,364.92,365.1,198638
1692208800,365.12,365.12,363.58,364.2,446159
1692209700,364.17,365.82,364.07,365.6,364631
1692210600,365.59,366.04,364.78,365.1,320512
1692211500,365.07,365.3,364.33,364.695,225132
1692212400,364.68,364.68,362.95,363.06,483340
1692213300,363.03,363.43,362.73,363.13,436780
1692214200,363.14,363.63,362.9,363.29,383950
1692215100,363.26,363.39,362.44,362.47,974585
1692279000,363.97,364.31,362.67,362.74,555987
1692279900,362.74,363,361.87,362.42,552527
1692280800,362.37,362.73,361.42,361.74,454995
1692281700,361.71,362.24,361.25,361.38,338294
1692282600,361.38,361.79,360.65,361.01,403528
1692283500,361.02,362.185,360.99,361.45,270938
1692284400,361.46,361.705,361.02,361.29,310705
1692285300,361.28,361.59,360.78,360.94,317528
1692286200,360.95,361.5,360.69,361.18,288892
1692287100,361.17,361.87,360.89,361.81,333462
1692288000,361.82,361.95,361.09,361.84,270897
1692288900,361.835,362.81,361.65,362.64,308953
1692289800,362.69,362.75,362.07,362.27,167315
1692290700,362.28,362.96,362.06,362.95,208470
1692291600,362.97,363.065,362.28,362.41,188931
1692292500,362.43,362.62,361.73,361.82,225808
1692293400,361.8,361.8,360.74,360.91,427217
1692294300,360.91,361.32,360.79,361.16,241544
1692295200,361.16,361.27,360.54,360.76,235990
1692296100,360.75,360.86,360.27,360.685,370239
1692297000,360.7,360.71,359.98,360.01,338894
1692297900,360,360.21,359.27,359.56,465496
1692298800,359.54,359.81,358.51,358.61,535361
1692299700,358.61,359.18,358.16,359.15,621452
1692300600,359.16,359.31,358.45,358.48,557403
1692301500,358.48,359.49,358.25,358.59,1073327
1692365400,355.19,356.27,355.02,356.05,1102250
1692366300,356.04,356.83,355.28,355.44,548904
1692367200,355.46,355.83,354.86,355.69,506695
1692368100,355.71,356.26,354.7,355.41,421909
1692369000,355.37,356.89,355.33,356.75,335362
1692369900,356.77,356.78,355.8,356.44,283764
1692370800,356.44,357.19,356.29,356.86,413030
1692371700,356.905,357.27,356.21,356.21,331772
1692372600,356.21,356.55,355.65,356.49,369658
1692373500,356.47,357.93,356.33,357.8,319075
1692374400,357.8,358.14,357.39,357.62,364919
1692375300,357.65,357.66,357.07,357.13,154063
1692376200,357.15,357.82,357.01,357.81,205702
1692377100,357.79,358.07,357.23,357.27,209727
1692378000,357.28,357.71,356.82,357.08,192426
1692378900,357.08,357.3,356.12,357.12,324388
1692379800,357.12,357.49,356.74,357.36,294923
1692380700,357.37,357.75,357.24,357.63,130591
1692381600,357.64,358.07,357.28,357.67,188914
1692382500,357.71,358.11,357.5,357.83,205442
1692383400,357.83,358.82,357.76,358.38,268718
1692384300,358.37,358.73,358.03,358.09,202726
1692385200,358.11,358.355,357.47,357.65,267361
1692386100,357.63,358.3,357.52,358.25,193929
1692387000,358.24,358.77,357.96,358.68,233528
1692387900,358.67,359.41,357.7,358.12,976200
1692624600,359.62,361.58,359.55,361.14,546198
1692625500,361.19,362.15,360.67,362.15,403637
1692626400,362.16,362.61,361.64,361.71,443616
1692627300,361.665,361.75,360.065,360.16,402093
1692628200,360.17,361.01,359.93,360.709,363314
1692629100,360.7,361.06,360.14,360.18,278068
1692630000,360.17,360.78,359.55,359.75,356579
1692630900,359.74,359.96,359.26,359.7,278504
1692631800,359.68,360.28,359.29,359.3,271775
1692632700,359.29,359.84,359.15,359.65,233296
1692633600,359.65,360.32,359.58,360.3,218227
1692634500,360.33,361.31,360.295,361.26,297108
1692635400,361.26,361.5,361.03,361.44,205728
1692636300,361.44,361.94,361.38,361.86,201947
1692637200,361.85,362.02,361.49,361.68,206053
1692638100,361.67,362.96,361.67,362.62,300453
1692639000,362.61,363.24,362.52,363.23,303987
1692639900,363.23,363.36,362.68,362.88,172026
1692640800,362.92,363.43,362.775,363.32,182636
1692641700,363.34,363.65,362.995,363.2,211260
1692642600,363.26,363.85,363.1,363.73,130671
1692643500,363.71,364.07,363.65,363.79,147134
1692644400,363.78,364.2,363.78,364.11,235183
1692645300,364.14,364.38,363.96,364.01,216117
1692646200,364.02,364.6,363.78,364.4,288886
1692647100,364.37,364.45,363.74,363.97,913325
1692711000,366.55,366.56,364.74,365.38,644870
1692711900,365.37,365.71,364.25,364.41,427764
1692712800,364.41,365.59,364.3,365.36,361815
1692713700,365.37,365.7,364.44,364.59,275127
1692714600,364.58,364.58,363.58,364.27,306946
1692715500,364.215,365.56,364.06,365.49,212193
1692716400,365.48,365.65,364.72,364.72,209377
1692717300,364.71,365.4,364.47,364.81,134550
1692718200,364.835,365.18,364.28,364.32,205945
1692719100,364.29,364.62,363.65,363.94,169962
1692720000,363.91,364.05,362.92,362.96,233780
1692720900,362.94,363.51,362.71,363.41,247072
1692721800,363.42,364.09,363.15,363.97,212673
1692722700,363.98,364.25,363.6,363.66,162982
1692723600,363.67,363.86,362.97,363.1,231159
1692724500,363.09,363.42,362.75,363.37,138772
1692725400,363.41,363.56,362.97,363.14,152152
1692726300,363.125,363.4,362.68,363.37,115165
1692727200,363.33,363.54,362.85,363.17,175488
1692728100,363.15,363.92,362.95,363.84,112938
1692729000,363.88,364.085,363.3,363.44,164360
1692729900,363.46,363.75,363.21,363.71,111456
1692730800,363.7,364.48,363.66,364.46,192277
1692731700,364.46,364.57,363.4,363.61,175487
1692732600,363.59,363.63,362.7,362.769,239349
1692733500,362.77,363.58,362.705,363.36,570720
1692797400,364.58,365.28,364.36,365.03,503607
1692798300,365.03,366.92,364.91,366.61,507572
1692799200,366.6,367.5,366.36,367.3,338186
1692800100,367.35,367.855,366.94,367.435,287232
1692801000,367.465,368.33,367.37,368.17,258194
1692801900,368.17,368.81,368.01,368.66,288206
1692802800,368.67,368.93,368.385,368.92,210810
1692803700,368.9,369.15,368.66,368.95,231825
1692804600,368.99,369.13,368.51,368.51,281227
1692805500,368.5,369.34,368.465,369.209,174128
1692806400,369.17,369.24,368.54,368.72,119330
1692807300,368.73,368.81,368.44,368.57,120827
1692808200,368.6,369.03,368.47,368.98,106550
1692809100,368.98,369.23,368.631,368.65,99442
1692810000,368.65,369.16,368.52,369.1,98572
1692810900,369.1,369.77,369.1,369.67,207339
1692811800,369.71,370,369.62,369.84,141480
1692812700,369.85,370.22,369.77,370.07,116378
1692813600,370.06,370.085,369.515,369.53,100023
1692814500,369.525,369.67,369.08,369.43,183694
1692815400,369.44,369.48,368.85,369.09,151118
1692816300,369.065,369.54,369.02,369.33,107502
1692817200,369.3,369.88,369.03,369.73,140306
1692818100,369.72,369.95,369.6,369.9,212162
1692819000,369.87,370,369.6,369.79,319208
1692819900,369.78,369.8,368.84,369.2,687753
1692883800,372.64,372.75,369.67,369.76,1269728
1692884700,369.8,370.13,369.03,369.93,844405
1692885600,369.97,370.2,367.87,368.105,576484
1692886500,368.1,368.1,366.29,366.3,561972
1692887400,366.31,366.61,365.38,365.63,609220
1692888300,365.57,366.28,365.27,365.49,435266
1692889200,365.5,365.5,364.435,364.865,420639
1692890100,364.9,365.27,364.34,364.96,318551
1692891000,364.9,364.93,363.67,363.91,322831
1692891900,363.89,364.19,363.19,363.37,317554
1692892800,363.38,364.42,363.33,364.42,348133
1692893700,364.41,364.81,364.27,364.39,241255
1692894600,364.41,365.43,364.34,365.22,210859
1692895500,365.2,365.51,364.47,364.51,221045
1692896400,364.54,364.83,364.1,364.48,176516
1692897300,364.47,364.47,363.585,363.81,213239
1692898200,363.77,364.26,363.685,363.82,185100
1692899100,363.86,364.3,363.68,363.94,169501
1692900000,363.97,364.7,363.97,364.62,169528
1692900900,364.58,364.59,363.65,363.77,194953
1692901800,363.75,364.09,363.02,363.07,230975
1692902700,363.09,363.69,362.91,363.57,295736
1692903600,363.56,363.74,362.76,363.09,200571
1692904500,363.08,363.39,362.53,362.61,301124
1692905400,362.66,362.86,361.68,361.85,545359
1692906300,361.86,362,361.01,361.1,1076788
1692970200,362.07,363.33,361.98,363.1,658728
1692971100,363.11,363.49,362.76,363.32,416660
1692972000,363.35,364.64,361.69,364.55,988722
1692972900,364.57,365.74,361.45,361.81,949431
1692973800,361.8,362.33,360.37,360.39,687013
1692974700,360.35,360.41,358.63,358.73,623519
1692975600,358.77,360.72,358.59,360.14,590097
1692976500,360.13,361.26,359.17,361.21,408342
1692977400,361.16,361.94,360.52,361.55,456386
1692978300,361.5,361.54,359.59,359.9,345777
1692979200,359.87,360.98,359.8,360.82,206094
1692980100,360.81,361.72,360.1,361.7,334793
1692981000,361.71,362.11,361.3,361.56,269178
1692981900,361.53,361.97,360.95,361.75,253879
1692982800,361.73,362.08,361.23,361.99,221755
1692983700,362,362.28,360.84,361.421,278291
1692984600,361.41,361.41,360.64,361.29,192399
1692985500,361.25,361.8,360.75,361.71,192062
1692986400,361.68,362.67,361.57,362.61,253976
1692987300,362.635,363.99,362.19,363.94,486892
1692988200,363.95,364.45,363.54,363.69,427839
1692989100,363.68,364.52,363.44,364.45,250758
1692990000,364.48,365,364.04,364.37,268646
1692990900,364.4,365.235,364.35,364.92,312938
1692991800,364.9,365.08,364.2,364.84,284096
1692992700,364.82,364.99,363.79,364.07,688601
1693229400,366.99,367.71,365.5,366.22,695976
1693230300,366.23,366.64,364.72,365.89,408568
1693231200,365.91,366.36,365.54,365.69,195298
1693232100,365.74,366.92,365.66,366.82,281990
1693233000,366.88,366.97,365.29,365.46,249560
1693233900,365.46,365.78,364.63,365.45,306754
1693234800,365.44,365.56,364.74,365.2,232520
1693235700,365.2,365.6,364.905,365.07,212597
1693236600,365.04,365.585,364.33,364.7,257255
1693237500,364.68,365.06,364.25,365.03,162821
1693238400,365.03,365.15,364.62,365.07,160128
1693239300,365.03,365.18,364.49,364.75,126622
1693240200,364.77,365.8,364.55,365.56,130659
1693241100,365.56,366.45,365.46,366.41,190034
1693242000,366.4,367.18,366.39,366.67,253853
1693242900,366.65,366.87,366.38,366.65,149172
1693243800,366.68,366.86,365.935,365.97,202739
1693244700,365.95,366.07,364.62,364.88,301263
1693245600,364.88,365.34,364.82,365.06,203212
1693246500,365.07,365.315,364.78,365.22,119209
1693247400,365.22,365.735,364.91,365.54,132441
1693248300,365.55,365.98,365.355,365.85,177509
1693249200,365.86,366.33,365.67,366.02,175657
1693250100,366.02,366.05,365.36,365.74,201075
1693251000,365.74,366.43,365.59,366.41,213757
1693251900,366.42,367.3,366.39,366.85,708170
1693315800,366.56,367.93,366.26,367.79,328921
1693316700,367.79,368.92,367.79,368.52,318540
1693317600,368.52,370.76,368.5,370.6,930611
1693318500,370.58,371.72,370.53,371.7,360370
1693319400,372.13,372.63,371.78,372.04,476582
1693320300,372.04,372.56,371.68,371.99,461392
1693321200,371.995,372.94,371.96,372.85,252492
1693322100,372.84,373.26,372.6,373.03,300014
1693323000,373.01,374.04,372.99,373.96,297699
1693323900,373.96,374.01,373.48,373.59,278979
1693324800,373.6,373.79,373.27,373.46,202238
1693325700,373.46,374.16,373.23,374,192663
1693326600,374.01,374.09,373.55,373.76,167967
1693327500,373.77,373.91,373.53,373.86,97265
1693328400,373.84,374.07,373.6,373.9,167581
1693329300,373.89,374.02,373.58,373.83,112802
1693330200,373.84,374.4,373.825,374.12,211835
1693331100,374.04,374.18,373.33,373.71,256695
1693332000,373.69,374.3,373.61,373.99,136001
1693332900,374,374.43,373.91,374.27,161742
1693333800,374.28,374.65,374.19,374.51,161821
1693334700,374.52,374.68,374.23,374.49,273338
1693335600,374.47,374.77,374.09,374.76,302628
1693336500,374.71,375.05,374.62,375.04,170610
1693337400,375.035,375.04,374.67,374.79,159947
1693338300,375.02,375.12,374.46,374.75,820413
1693402200,374.87,375.62,374.13,374.71,416929
1693403100,374.74,376.32,374.38,376.04,275291
1693404000,376.08,377.07,375.95,377,280775
1693404900,377.04,377.07,373.86,374.62,438127
1693405800,374.61,375.89,374.61,375.59,299597
1693406700,375.58,376.38,375.12,376.23,213573
1693407600,376.27,376.29,375.28,376.031,158766
1693408500,376.03,376.335,375.63,376.04,137037
1693409400,375.97,376.84,375.9,376.64,139963
1693410300,376.64,376.79,376.2,376.79,174670
1693411200,376.79,377.06,376.57,376.87,105567
1693412100,376.87,377.32,376.79,377.13,158705
1693413000,377.14,377.44,376.68,377.25,161583
1693413900,377.29,377.43,376.74,377.11,164242
1693414800,377.12,377.23,376.78,377.11,96778
1693415700,377.1,377.13,376.72,376.78,148251
1693416600,376.79,377.28,376.77,377.075,98124
1693417500,377.07,377.15,376.05,376.485,196074
1693418400,376.49,376.55,375.7,376.35,174260
1693419300,376.34,376.47,375.71,375.84,148650
1693420200,375.865,377.07,375.8,377.01,135769
1693421100,377.005,377.17,376.78,377.06,134119
1693422000,377.08,377.37,376.95,377.12,190533
1693422900,377.11,377.15,376.6,376.75,217308
1693423800,376.75,377.07,376.54,376.71,155115
1693424700,376.69,377.11,376.37,376.94,592201
1693488600,376.94,378.42,376.87,377.9,533674
1693489500,377.98,378.775,377.42,378.76,283796
1693490400,378.77,379.14,378.05,379.13,249319
1693491300,379.11,379.42,378.78,379.4,170803
1693492200,379.41,379.71,379.19,379.27,169509
1693493100,379.28,379.37,378.33,379.12,181380
1693494000,379.14,379.32,378.57,379.08,125133
1693494900,379.06,379.09,378.16,378.76,203754
1693495800,378.73,378.94,378.1,378.55,122782
1693496700,378.58,378.88,378.42,378.68,128287
1693497600,378.7,379.12,378.21,378.79,111446
1693498500,378.8,378.8,377.57,377.95,118223
1693499400,377.94,378.155,377.62,377.68,116398
1693500300,377.69,377.81,376.97,377.78,169872
1693501200,377.78,378.33,377.57,378.27,107489
1693502100,378.27,378.86,378.27,378.81,115548
1693503000,378.8,378.93,378.55,378.82,97261
1693503900,378.81,378.81,378.09,378.48,100532
1693504800,378.48,379.12,378.45,379.06,111257
1693505700,379.06,379.43,379.02,379.15,155352
1693506600,379.16,379.21,378.35,378.43,124234
1693507500,378.44,378.65,378.3,378.42,109490
1693508400,378.41,379,378.37,378.91,134126
1693509300,378.9,379.09,378.69,378.82,124606
1693510200,378.85,379.23,378.75,379.2,122700
1693511100,379.21,379.36,377.85,377.91,792237
1693575000,380.4,380.84,378,378.5,615988
1693575900,378.46,378.68,377.15,378.62,413936
1693576800,378.54,379.38,377.29,379.07,471775
1693577700,379.11,379.41,378.44,379.22,281266
1693578600,379.17,379.18,377.86,378.22,227632
1693579500,378.25,378.26,376.76,377.05,356655
1693580400,377.06,377.34,376.84,377.01,216266
1693581300,376.99,377.82,376.93,377.33,157755
1693582200,377.37,377.55,376.94,376.99,153673
1693583100,377.02,377.02,376.13,376.29,204823
1693584000,376.27,376.75,376.09,376.63,171298
1693584900,376.61,377.39,376.51,377.14,130604
1693585800,377.12,377.43,376.65,376.77,123902
1693586700,376.81,377.73,376.67,377.56,113208
1693587600,377.55,377.69,377.16,377.22,97324
1693588500,377.22,377.55,376.92,376.92,109183
1693589400,376.92,377.29,376.78,376.82,76900
1693590300,376.8,377.3,376.61,377.23,139583
1693591200,377.27,377.39,377.08,377.19,87761
1693592100,377.18,377.185,376.28,376.455,114743
1693593000,376.435,376.75,376.19,376.59,124455
1693593900,376.57,376.97,376.57,376.96,78946
1693594800,376.96,377.34,376.83,377.16,119812
1693595700,377.19,377.49,377.02,377.47,95338
1693596600,377.48,377.64,377.165,377.35,160946
1693597500,377.34,377.83,377.02,377.65,514791
1693920600,376.77,377.35,376.02,376.33,302154
1693921500,376.31,377.23,375.91,376.26,207349
1693922400,376.31,376.97,375.84,376.53,176817
1693923300,376.55,377.76,376.21,376.98,263761
1693924200,376.97,377.33,376.65,377.31,164028
1693925100,377.32,378.17,376.86,377.67,261569
1693926000,377.68,379.06,377.68,378.81,195068
1693926900,378.78,378.97,377.97,378,232345
1693927800,377.99,378.14,377.29,377.47,202178
1693928700,377.46,377.9,377.36,377.735,168618
1693929600,377.7,378.29,377.64,378.25,113108
1693930500,378.26,378.52,378.04,378.24,110362
1693931400,378.24,378.65,378.19,378.625,105319
1693932300,378.61,378.75,378.43,378.489,112005
1693933200,378.53,378.59,377.93,378.14,115052
1693934100,378.13,378.27,377.84,377.91,64655
1693935000,377.9,378.36,377.8,378.32,110003
1693935900,378.33,378.48,378.08,378.451,114869
1693936800,378.47,378.61,378.28,378.49,88325
1693937700,378.5,379.18,378.44,379.12,151967
1693938600,379.135,379.17,378.66,378.78,74607
1693939500,378.78,379.305,378.72,379.28,126308
1693940400,379.29,379.29,378.26,378.36,145383
1693941300,378.32,378.64,378.2,378.43,112457
1693942200,378.44,378.95,378.41,378.91,129198
1693943100,378.89,378.95,377.95,378.06,526157
1694007000,377.28,377.44,376.33,377.14,354738
1694007900,377.19,377.62,376.56,376.91,279821
1694008800,376.89,376.9,374.51,374.68,709519
1694009700,374.65,375.64,374.54,374.55,422168
1694010600,374.52,375.39,374.35,375,228843
1694011500,375.01,375.21,374.25,374.25,256821
1694012400,374.26,374.41,373.61,373.83,290852
1694013300,373.83,374.77,373.81,374.6,252696
1694014200,374.59,374.83,374.41,374.655,139326
1694015100,374.67,374.75,374.03,374.22,163687
1694016000,374.22,374.56,373.95,374.12,167590
1694016900,374.11,374.27,373.27,373.36,184474
1694017800,373.34,373.5,372.91,372.96,258980
1694018700,372.97,373.16,372.76,373.09,238057
1694019600,373.08,373.62,372.7,373.62,246460
1694020500,373.62,373.95,373.47,373.59,192919
1694021400,373.585,374,373.53,373.92,130649
1694022300,373.9,374.25,373.73,373.83,184714
1694023200,373.845,374.11,373.57,373.94,132031
1694024100,373.92,374.2,373.57,374.14,121622
1694025000,374.14,374.59,374.13,374.57,206257
1694025900,374.58,374.64,374.12,374.23,176953
1694026800,374.205,374.28,373.65,374.08,204964
1694027700,374.09,374.42,373.77,373.88,138538
1694028600,373.89,374.42,373.86,374.33,177059
1694029500,374.34,374.96,374.09,374.8,815902
1694093400,370.21,371.16,369.14,370.859,960463
1694094300,370.81,371.02,369.46,370,546148
1694095200,370,370.81,369.26,370.61,446492
1694096100,370.59,371.08,370.29,370.43,275505
1694097000,370.44,372.06,369.86,371.89,326368
1694097900,371.89,372.15,370.93,371,236892
1694098800,371.01,371.75,371.01,371.37,225040
1694099700,371.44,371.91,370.8,370.9,225527
1694100600,370.91,371.77,370.7,370.99,175227
1694101500,370.98,371.06,370.11,370.31,165804
1694102400,370.31,371.23,370.2,371.1,148176
1694103300,371.1,371.88,371.06,371.66,152236
1694104200,371.665,371.94,371.49,371.55,106828
1694105100,371.58,371.75,371.07,371.16,139672
1694106000,371.15,371.62,371.02,371.15,88490
1694106900,371.17,371.89,370.99,371.86,118261
1694107800,371.9,372.06,371.41,371.85,106331
1694108700,371.83,372.31,371.765,372.12,143928
1694109600,372.12,372.43,371.96,372.14,185927
1694110500,372.13,372.245,371.48,371.48,182627
1694111400,371.48,371.83,371.31,371.76,185512
1694112300,371.78,372.53,371.76,372.35,133104
1694113200,372.36,372.53,371.64,372.18,162539
1694114100,372.18,372.37,371.86,372.24,105354
1694115000,372.21,372.41,371.81,372.405,215119
1694115900,372.39,372.83,371.77,372.03,738499
1694179800,372.01,374.06,371.92,373.93,446067
1694180700,373.96,374.4,373.01,373.45,352315
1694181600,373.48,374.66,373.26,374.21,267505
1694182500,374.22,374.85,374.16,374.48,231027
1694183400,374.53,374.76,373.32,373.71,310632
1694184300,373.71,373.87,372.61,372.61,279020
1694185200,372.6,373.6,372.36,373.59,215571
1694186100,373.57,374.14,373.38,373.99,121018
1694187000,374.04,374.34,373.8,374.01,155096
1694187900,374.02,374.05,373.54,373.65,103520
1694188800,373.65,373.8,373.28,373.78,92828
1694189700,373.8,374.2,373.6,373.66,89295
1694190600,373.59,373.63,373.16,373.325,132936
1694191500,373.32,373.44,372.73,373.35,112694
1694192400,373.35,373.35,372.7,372.97,81467
1694193300,372.95,373.52,372.94,373.13,77030
1694194200,373.15,373.48,372.99,373.33,68705
1694195100,373.33,373.42,372.98,373.31,68913
1694196000,373.33,373.69,372.24,372.32,159647
1694196900,372.355,372.6,372.19,372.55,168018
1694197800,372.55,372.7,372.04,372.6,109365
1694198700,372.59,372.61,371.93,371.98,101963
1694199600,371.94,372.11,371.59,372.09,197715
1694200500,372.05,372.06,371.61,371.81,101094
1694201400,371.79,372.11,371.68,371.96,129821
1694202300,372,372.67,371.95,372.55,451160
1694439000,375.66,376.3,374.54,374.6,606264
1694439900,374.65,375.08,374,374.29,448812
1694440800,374.31,374.93,373.71,373.86,302917
1694441700,373.875,374.69,373.66,374.65,249564
1694442600,374.66,374.69,373.74,374.4,165922
1694443500,374.41,374.9,373.99,374.12,203592
1694444400,374.12,374.36,373.87,374.36,186864
1694445300,374.35,375.23,374.23,375.04,180726
1694446200,375.02,375.11,374.47,374.55,123911
1694447100,374.54,374.61,374.25,374.36,108258
1694448000,374.385,374.9,374.23,374.79,139779
1694448900,374.83,375.17,374.43,375.1,135518
1694449800,375.11,375.2,374.575,374.72,95440
1694450700,374.74,375.11,374.65,375.02,80544
1694451600,375.05,375.47,374.85,375.35,113523
1694452500,375.35,376.045,375.33,376.03,134680
1694453400,376.03,376.58,376.03,376.3,236611
1694454300,376.29,376.8,376.26,376.78,199247
1694455200,376.78,376.975,376.42,376.93,163910
1694456100,376.94,377.05,376.69,377.02,117166
1694457000,377.02,377.13,376.76,376.87,102423
1694457900,376.86,377.16,376.78,376.98,128517
1694458800,376.98,377.1,376.725,376.84,103178
1694459700,376.84,377.41,376.72,377.36,146171
1694460600,377.36,377.49,377.22,377.29,158991
1694461500,377.28,377.28,376.67,376.97,506836
1694525400,375.27,376.34,374.92,376,311528
1694526300,376,376.67,375.68,376.48,191620
1694527200,376.48,376.51,375.88,376.41,205275
1694528100,376.41,376.57,374.81,374.86,210102
1694529000,374.86,375.2,374.32,374.73,285305
1694529900,374.72,374.89,373.91,373.95,243411
1694530800,373.93,374.45,373.3,373.66,256647
1694531700,373.64,373.96,373.43,373.96,160786
1694532600,373.96,374.4,373.96,374.2,149573
1694533500,374.19,374.46,374.04,374.19,124215
1694534400,374.2,374.7,374.18,374.55,103240
1694535300,374.56,374.72,374.31,374.4,84708
1694536200,374.38,374.56,374.05,374.505,77134
1694537100,374.52,374.66,374.18,374.3,75786
1694538000,374.32,374.67,374.14,374.43,99898
1694538900,374.41,375.63,374.41,375.3,224158
1694539800,375.32,375.52,374.36,374.41,177759
1694540700,374.4,374.51,373.61,373.89,225894
1694541600,373.88,373.98,373.56,373.74,141642
1694542500,373.73,373.97,373.36,373.78,254004
1694543400,373.78,373.94,373.47,373.55,159018
1694544300,373.54,373.79,372.85,372.96,231147
1694545200,372.94,373.05,372.73,372.83,234136
1694546100,372.83,372.86,372.5,372.71,288345
1694547000,372.72,373.02,372.58,372.94,297232
1694547900,372.93,373.18,372.685,372.8,899733
1694611800,373.03,374.44,372.78,374.22,497319
1694612700,374.23,374.35,373.14,374.095,425002
1694613600,374.12,374.21,372.28,372.37,315776
1694614500,372.36,373.78,371.89,373.52,375299
1694615400,373.54,374.68,373.53,374.28,318052
1694616300,374.29,374.53,373.94,374.33,223130
1694617200,374.34,375.13,374.3,374.85,233542
1694618100,374.85,375.24,374.53,375.17,193294
1694619000,375.19,375.44,374.64,374.9,184651
1694619900,374.9,375.23,373.89,374.9,208334
1694620800,374.92,375,374.36,374.39,102544
1694621700,374.43,375.21,374.26,375.18,178082
1694622600,375.18,375.34,374.66,374.83,182192
1694623500,374.82,375.52,374.7,375.17,147749
1694624400,375.16,375.42,374.97,375.21,129091
1694625300,375.23,375.67,375.23,375.34,163769
1694626200,375.36,375.8,375.175,375.72,128801
1694627100,375.74,375.84,375.38,375.46,103073
1694628000,375.48,375.63,375.02,375.14,195333
1694628900,375.15,375.2,374.8,375.19,163636
1694629800,375.19,375.22,374.69,374.76,118164
1694630700,374.78,374.95,373.54,374.25,312509
1694631600,374.25,374.33,373.16,373.23,347340
1694632500,373.23,373.99,373.17,373.95,200032
1694633400,373.98,374.29,373.94,374.02,214036
1694634300,374.01,374.42,373.79,374.23,828945
1694698200,375.99,376.44,375.1,375.73,364915
1694699100,375.78,375.89,374,375.09,442746
1694700000,375.11,375.22,374.03,374.67,274349
1694700900,374.6,375.09,373.89,375.07,246101
1694701800,375.09,376.61,375.05,376.61,475468
1694702700,376.6,377.17,376.6,376.8,440738
1694703600,376.82,377.78,376.82,377.49,349890
1694704500,377.5,377.53,376.96,376.96,200764
1694705400,376.97,377.23,376.16,376.39,209075
1694706300,376.365,377.44,376.34,377.42,237596
1694707200,377.42,377.51,376.93,377.36,184631
1694708100,377.36,377.87,377.02,377.17,157375
1694709000,377.18,377.49,376.78,377.34,153818
1694709900,377.34,378.13,377.23,378.04,277049
1694710800,378.03,378.03,377.58,377.7,131309
1694711700,377.71,377.99,377.525,377.72,155987
1694712600,377.72,378.07,377.72,377.99,133114
1694713500,377.99,378,377.43,377.44,107667
1694714400,377.42,377.54,377.11,377.2,123305
1694715300,377.18,377.42,376.92,376.99,179209
1694716200,376.98,377.52,376.81,377.46,168255
1694717100,377.48,377.67,377.31,377.6,108455
1694718000,377.64,378.26,377.61,378.16,251488
1694718900,378.14,378.14,377.39,377.42,161125
1694719800,377.41,377.63,377.21,377.6,210266
1694720700,377.6,377.72,377.12,377.27,618699
1694784600,375.91,376.32,373.83,374.17,555285
1694785500,374.16,374.23,373.05,373.61,570050
1694786400,373.68,374.06,372.8,372.9,515819
1694787300,372.92,373.64,372.58,373.21,368594
1694788200,373.2,373.45,372.66,372.73,385825
1694789100,372.72,373.03,371.45,371.46,587933
1694790000,371.47,372.07,371.38,371.64,384037
1694790900,371.64,371.8,371.24,371.64,268781
1694791800,371.625,372.01,371.19,371.86,435876
1694792700,371.82,372.01,371.19,371.69,426331
1694793600,371.7,372.04,371.53,371.82,547448
1694794500,371.79,372.01,371.49,371.76,229750
1694795400,371.74,372.39,371.64,372.23,212769
1694796300,372.22,372.5,372.02,372.37,136455
1694797200,372.38,372.41,371.16,371.285,136747
1694798100,371.3,371.375,370.42,370.49,216571
1694799000,370.45,370.95,370.05,370.82,285291
1694799900,370.82,370.89,370.57,370.75,144531
1694800800,370.77,370.79,370.33,370.36,196466
1694801700,370.33,370.52,369.98,370.08,298648
1694802600,370.06,370.53,369.95,370.36,282418
1694803500,370.36,370.59,369.86,370.3,312882
1694804400,370.31,370.505,369.92,370.495,267838
1694805300,370.505,370.96,370.47,370.84,279030
1694806200,370.87,371.195,370.36,370.45,316041
1694807100,370.44,370.88,370.19,370.67,1652505
1695043800,369.32,371.19,369.02,370.25,759734
1695044700,370.255,371.03,369.62,370.615,305935
1695045600,370.53,371.27,370.015,370.76,268490
1695046500,370.79,371.32,370.43,370.47,247413
1695047400,370.49,370.72,369.54,369.93,367027
1695048300,369.99,370.48,369.5,370.34,234761
1695049200,370.34,370.72,370.05,370.4,184611
1695050100,370.43,370.93,370.34,370.86,165965
1695051000,370.84,371.47,370.81,371.3,178513
1695051900,371.31,371.58,371.12,371.48,114887
1695052800,371.49,371.57,371,371.13,159851
1695053700,371.13,371.66,370.97,371.51,106676
1695054600,371.58,371.79,371.45,371.47,97459
1695055500,371.48,371.69,371.15,371.18,77023
1695056400,371.19,371.525,371.02,371.16,102154
1695057300,371.16,371.6,370.92,371.35,88316
1695058200,371.38,371.69,371.25,371.27,83304
1695059100,371.29,371.5,371.14,371.2,78815
1695060000,371.2,371.48,371.16,371.39,80146
1695060900,371.4,371.54,371.02,371.07,115646
1695061800,371.08,371.34,370.95,371.03,126632
1695062700,371.04,371.1,369.86,370.21,274350
1695063600,370.21,370.54,370.08,370.47,193720
1695064500,370.48,370.63,370.11,370.48,177053
1695065400,370.43,370.44,370.02,370.13,194193
1695066300,370.12,370.76,370.08,370.66,613523
1695130200,369.3,369.76,368.6,369.26,420726
1695131100,369.24,369.72,368.095,368.1,395587
1695132000,368.1,368.19,367.38,367.67,474912
1695132900,367.69,368.42,367.53,368.07,313565
1695133800,368.04,368.06,366.8,367.18,383677
1695134700,367.19,367.41,366.85,366.94,238924
1695135600,366.91,367.45,366.85,367.45,216495
1695136500,367.46,367.64,367.08,367.58,164488
1695137400,367.56,367.92,367.43,367.57,181246
1695138300,367.57,367.91,367.28,367.84,89513
1695139200,367.83,367.83,367.05,367.62,116305
1695140100,367.58,367.83,367.57,367.65,89850
1695141000,367.66,367.72,367.28,367.47,77228
1695141900,367.44,368.17,367.15,368.09,168733
1695142800,368.13,368.71,368,368.6,278325
1695143700,368.58,368.92,368.48,368.57,149714
1695144600,368.575,369.19,368.575,369.14,166387
1695145500,369.15,369.93,369.14,369.77,350943
1695146400,369.78,370.04,369.57,369.62,177364
1695147300,369.625,369.89,369.47,369.51,153781
1695148200,369.52,370.63,369.5,370.27,236838
1695149100,370.25,370.3,369.2,369.2,228116
1695150000,369.19,369.43,368.94,369.09,168135
1695150900,369.09,369.63,368.96,369.51,165530
1695151800,369.495,369.96,369.3,369.92,244890
1695152700,369.91,370.18,369.71,369.87,661146
1695216600,370.95,371.19,369.88,370.9,318872
1695217500,370.88,371.31,370.62,370.76,194001
1695218400,370.78,370.97,369.72,369.84,236984
1695219300,369.81,369.98,369.56,369.85,198661
1695220200,369.84,370.24,369.64,370.18,163951
1695221100,370.16,370.27,369.43,369.57,132885
1695222000,369.58,369.88,369.29,369.49,117038
1695222900,369.45,369.55,368.81,368.96,159316
1695223800,368.91,369.23,368.77,369.01,161601
1695224700,369.02,369.91,369,369.89,118519
1695225600,369.91,369.91,369.59,369.86,75594
1695226500,369.87,369.94,369.5,369.92,141069
1695227400,369.92,370.06,369.8,369.93,85833
1695228300,369.92,370.11,369.74,370.06,107854
1695229200,370.06,370.1,369.67,369.71,83863
1695230100,369.72,370.15,369.6,369.74,81820
1695231000,369.73,369.76,369.22,369.42,106069
1695231900,369.44,369.97,369.23,369.76,108918
1695232800,369.72,369.72,367.75,368.31,730803
1695233700,368.3,369.41,368.08,368.89,418059
1695234600,368.87,370.28,368.55,369.39,747811
1695235500,369.41,369.58,367.88,368.19,677593
1695236400,368.17,368.67,366.86,366.96,571307
1695237300,366.96,367.27,366.28,366.98,584708
1695238200,367,367.09,365.2,365.31,673288
1695239100,365.31,365.69,364.46,364.54,1186526
1695303000,360.8,361.6,360.5,360.7,1048406
1695303900,360.68,361.08,359.44,359.5,722319
1695304800,359.5,360.77,359.17,359.99,699333
1695305700,359.99,361.21,359.96,360.3,617914
1695306600,360.31,361.56,360.09,360.88,456983
1695307500,360.87,361,360.09,360.2,631656
1695308400,360.24,360.81,359.95,360.19,375531
1695309300,360.19,360.34,359.61,359.75,352345
1695310200,359.74,360.4,359.61,360.09,415451
1695311100,360.09,360.48,359.75,359.82,327990
1695312000,359.81,359.87,359.23,359.41,287427
1695312900,359.45,359.925,359.35,359.73,308670
1695313800,359.73,360.2,359.58,359.82,308682
1695314700,359.83,360.44,359.81,359.86,228253
1695315600,359.86,360.74,359.8,360.67,274297
1695316500,360.67,361,360.54,360.74,389393
1695317400,360.76,361.12,360.49,360.7,216767
1695318300,360.69,360.9,360.51,360.58,156036
1695319200,360.58,360.67,360.03,360.06,198695
1695320100,360.05,360.18,359.47,359.51,264619
1695321000,359.5,359.98,359.31,359.79,331789
1695321900,359.78,359.87,359.2,359.29,229811
1695322800,359.27,359.64,358.63,358.79,459578
1695323700,358.79,359,358.485,358.61,393672
1695324600,358.59,358.89,358.29,358.75,602909
1695325500,358.72,358.92,357.69,357.77,1347212
1695389400,359.62,359.71,358.44,358.83,586993
1695390300,358.79,359.95,358.66,359.95,507936
1695391200,359.96,360.28,359.3,359.33,377550
1695392100,359.34,360.14,359.04,360,386265
1695393000,360.01,361.21,360.01,361,377249
1695393900,361.02,361.51,360.81,361.38,393165
1695394800,361.39,361.56,360.76,361.02,353022
1695395700,361.02,361.46,360.73,361.4,239799
1695396600,361.41,361.8,361.14,361.23,222966
1695397500,361.21,361.3,360.57,360.59,251038
1695398400,360.59,361.01,360.45,360.95,171589
1695399300,360.9,361.42,360.77,361.25,160891
1695400200,361.27,361.62,361.16,361.59,136644
1695401100,361.57,361.67,361.28,361.32,139162
1695402000,361.33,361.37,360.68,360.7,199435
1695402900,360.72,360.77,359.6,359.82,306657
1695403800,359.78,359.79,359.03,359.18,267431
1695404700,359.15,359.51,358.95,359.12,271053
1695405600,359.11,359.31,358.25,358.26,189189
1695406500,358.27,358.92,357.91,358.46,373795
1695407400,358.46,358.65,358.1,358.18,200326
1695408300,358.19,358.68,358.08,358.5,187257
1695409200,358.49,360.165,358.38,359.985,382348
1695410100,359.99,360.6,359.83,359.96,269170
1695411000,360.03,360.17,358.64,358.69,372866
1695411900,358.68,358.9,357.59,357.96,1258883
1695648600,356.93,357.99,355.93,357.66,613500
1695649500,357.67,358.68,357.41,358.18,446468
1695650400,358.2,358.4,357.26,357.86,238629
1695651300,357.85,358.26,356.73,357.04,295204
1695652200,357,357.845,356.85,357.44,223641
1695653100,357.44,357.93,356.79,356.8,263898
1695654000,356.78,358.4,356.76,358.3,282000
1695654900,358.31,359.17,358.3,358.64,392281
1695655800,358.69,359.27,358.57,359.1,205696
1695656700,359.13,359.2,358.58,358.75,183255
1695657600,358.77,358.91,358.38,358.85,129838
1695658500,358.85,359.6,358.85,359.43,211170
1695659400,359.45,359.5,358.57,358.57,142032
1695660300,358.59,358.64,357.91,358.36,195595
1695661200,358.36,359.25,358.2,359.13,137694
1695662100,359.14,359.18,358.18,358.45,144886
1695663000,358.5,358.77,358.2,358.37,111472
1695663900,358.39,358.85,358.05,358.82,106560
1695664800,358.85,359.09,358.61,358.73,114714
1695665700,358.71,358.85,358.36,358.495,135974
1695666600,358.49,359.15,358.33,358.52,181661
1695667500,358.52,358.71,358.03,358.16,146955
1695668400,358.19,358.33,357.38,357.795,293665
1695669300,357.77,358.75,357.75,358.54,307394
1695670200,358.52,359.07,358.33,358.6,183373
1695671100,358.59,359.7,358.41,359.68,589174
1695735000,356.99,357.54,356.49,357.1,560532
1695735900,357.06,357.21,355.57,355.76,568028
1695736800,355.72,356.12,354.98,355.04,682496
1695737700,355.05,355.65,354.63,355.61,550233
1695738600,355.62,356.23,355.4,356.2,387344
1695739500,356.21,356.58,355.38,355.71,392895
1695740400,355.69,355.89,355.04,355.09,279457
1695741300,355.08,355.29,354.7,354.71,210750
1695742200,354.72,355.59,354.63,355.38,315712
1695743100,355.36,355.6,354.74,354.91,288064
1695744000,354.95,355.48,354.59,355.37,222616
1695744900,355.36,355.77,355.16,355.65,163022
1695745800,355.635,355.92,355.44,355.63,198336
1695746700,355.6,355.98,355.49,355.53,170315
1695747600,355.53,356.03,355.08,355.91,361495
1695748500,355.9,355.99,354.97,354.97,164465
1695749400,354.98,355.21,354.19,354.3,321804
1695750300,354.28,355,354.14,354.94,267428
1695751200,354.92,354.93,354.26,354.46,231422
1695752100,354.39,354.73,354.13,354.23,200480
1695753000,354.21,354.54,353.84,354,263332
1695753900,354,354.22,353.81,354.22,224839
1695754800,354.2,354.28,353.75,353.89,268090
1695755700,353.89,353.985,353.24,353.44,301710
1695756600,353.43,353.935,353.22,353.91,327420
1695757500,353.93,354.46,353.42,354.23,1307096
1695821400,355.38,356.32,355.27,356.29,369026
1695822300,356.27,356.63,355.49,355.62,246761
1695823200,355.63,355.85,354.23,354.29,439386
1695824100,354.29,355.73,354.23,355.61,451800
1695825000,355.51,355.81,354.81,354.85,299679
1695825900,354.88,355.37,353.67,353.82,376118
1695826800,353.84,354.93,353.75,354.84,300664
1695827700,354.84,355.125,354.37,354.97,239051
1695828600,355.01,355.07,353.79,353.81,209175
1695829500,353.82,353.93,353.43,353.69,274164
1695830400,353.67,353.7,352.83,353,250424
1695831300,353.02,353.19,352.73,353.19,305238
1695832200,353.19,353.53,353.05,353.48,271340
1695833100,353.51,353.7,352.92,353.08,150825
1695834000,353.075,353.7,352.79,352.839,290270
1695834900,352.84,353.07,352.08,352.11,288991
1695835800,352.1,352.43,351.36,351.89,341096
1695836700,351.91,352.27,351.77,352.16,276991
1695837600,352.17,352.24,351.55,351.92,228809
1695838500,351.91,353.485,351.9,353.46,293256
1695839400,353.48,355.23,353.48,355.06,716080
1695840300,355.07,355.38,354.63,355.02,526860
1695841200,355.02,356.98,354.85,356.16,633373
1695842100,356.135,356.29,355.61,355.64,390281
1695843000,355.6,355.84,354.12,354.35,469834
1695843900,354.32,355.14,354.17,355.13,980466
1695907800,354.1,354.51,353.24,353.48,810546
1695908700,353.47,355.47,353.31,355.31,568919
1695909600,355.31,356.02,355.21,355.54,369009
1695910500,355.57,355.75,354.6,354.85,271673
1695911400,354.9,355.65,353.79,355.61,330440
1695912300,355.62,356.37,355.47,356.21,374937
1695913200,356.18,356.45,355.63,356.1,320737
1695914100,356,357.315,355.84,357.31,331927
1695915000,357.32,358.64,357.28,358.61,483993
1695915900,358.6,359.31,358.44,359.26,398457
1695916800,359.27,359.4,358.94,359.26,329990
1695917700,359.26,360.17,359.18,360.06,332113
1695918600,360.07,360.15,359.5,359.76,229605
1695919500,359.76,359.8,358.52,358.81,376075
1695920400,358.82,359.13,358.07,358.87,235404
1695921300,358.87,359.19,358.34,358.4,178697
1695922200,358.43,358.51,357.37,357.51,279283
1695923100,357.53,358.16,357.49,357.84,193311
1695924000,357.87,358.38,357.44,358.34,273534
1695924900,358.35,358.65,358.18,358.45,169057
1695925800,358.5,358.52,357.03,357.57,280664
1695926700,357.57,357.71,356.93,357.7,209766
1695927600,357.695,358.48,357.57,358.43,214570
1695928500,358.43,359.37,358.4,359.27,238213
1695929400,359.27,359.37,357.63,358.12,399712
1695930300,358.095,358.4,357.61,358.065,647340
1695994200,361.54,361.86,360.88,361.32,751701
1695995100,361.32,362.55,361.26,362.28,513127
1695996000,362.29,362.94,361.865,362.14,427143
1695996900,362.17,362.275,360.79,361.04,497961
1695997800,361.05,361.83,361,361.59,238858
1695998700,361.6,362.12,361.22,361.3,414001
1695999600,361.33,361.58,360.93,361.01,282113
1696000500,361.02,361.76,360.365,360.39,355212
1696001400,360.41,360.6,359.51,359.88,483180
1696002300,359.9,360.26,359.3,360.08,216153
1696003200,360.09,360.4,359.45,359.58,223566
1696004100,359.56,360.67,359.47,360.25,145813
1696005000,360.27,360.5,359.69,359.75,144770
1696005900,359.76,360.13,358.8,359.03,367048
1696006800,359.015,359.015,357.64,357.76,558709
1696007700,357.77,358.34,357.39,358.32,364305
1696008600,358.3,358.49,357.98,358.31,245313
1696009500,358.3,358.41,357.2,357.21,301599
1696010400,357.2,357.775,357.13,357.57,264093
1696011300,357.555,358.16,357.15,357.27,345651
1696012200,357.27,358.49,357.02,358.32,272366
1696013100,358.335,359.24,357.95,359.21,447928
1696014000,359.22,359.39,358.32,358.66,381699
1696014900,358.66,359.04,358.13,358.59,303396
1696015800,358.56,358.71,358.04,358.115,415142
1696016700,358.14,359.805,357.7,358.34,1038360
1696253400,358.54,360.63,357.92,360.54,585879
1696254300,360.51,360.57,359.31,359.65,425836
1696255200,359.6,361.4,359.34,359.85,745437
1696256100,359.88,360.99,359.78,359.97,484381
1696257000,359.96,360.48,359.35,359.94,419436
1696257900,360.04,360.89,359.74,359.97,294024
1696258800,359.98,361.29,359.93,361.25,303955
1696259700,361.23,362.68,361.21,362.48,515710
1696260600,362.57,362.67,360.68,360.69,386915
1696261500,360.66,360.8,359.41,359.64,536131
1696262400,359.64,359.73,358.84,359.59,323585
1696263300,359.61,360.01,359.19,359.49,240046
1696264200,359.48,359.82,359.22,359.26,196051
1696265100,359.24,359.59,358.72,358.95,226017
1696266000,358.95,359.35,358.4,358.45,195540
1696266900,358.46,359.62,358.45,359.5,230002
1696267800,359.51,359.74,359.17,359.56,144022
1696268700,359.55,359.93,359.34,359.4,125833
1696269600,359.39,360.52,359.165,360.52,262713
1696270500,360.5,360.56,358.7,358.73,287028
1696271400,358.76,359.14,358.34,358.54,207672
1696272300,358.53,359.29,358.52,359.02,194291
1696273200,359,359.48,358.4,358.91,298006
1696274100,358.9,359.92,358.89,359.6,262840
1696275000,359.62,360.33,359.48,360.06,314344
1696275900,360.05,361.32,359.85,361.31,748745
1696339800,358.77,359.83,358.61,359.46,736891
1696340700,359.47,361,359.05,360.44,401485
1696341600,360.47,360.5,357.25,357.25,1284316
1696342500,357.24,357.27,356.15,356.3,777458
1696343400,356.32,357.12,355.98,356.629,539548
1696344300,356.61,356.68,355.46,355.59,480388
1696345200,355.56,355.7,355.06,355.43,437531
1696346100,355.41,355.84,355.11,355.36,271215
1696347000,355.36,355.67,354.77,355.29,364216
1696347900,355.23,355.4,354.72,355.18,273200
1696348800,355.17,355.88,355.09,355.74,352107
1696349700,355.73,356.29,355.55,356.09,315418
1696350600,356.11,356.3,355.63,355.74,202574
1696351500,355.75,356.23,355.66,355.98,211652
1696352400,355.98,356.51,355.5,355.7,234600
1696353300,355.7,355.77,354.87,355.06,243859
1696354200,355.09,355.13,354.59,354.76,257235
1696355100,354.77,354.91,354.21,354.39,203956
1696356000,354.36,354.63,353.98,354.13,344015
1696356900,354.14,354.34,353.76,354.13,268063
1696357800,354.09,354.71,354.03,354.66,304417
1696358700,354.65,354.85,354.27,354.41,203454
1696359600,354.42,354.79,353.72,353.79,315839
1696360500,353.79,354.24,353.56,353.6,254105
1696361400,353.59,354.24,353.28,353.99,452123
1696362300,354.02,355,353.88,354.88,1238593
1696426200,355.77,357.72,355.69,357.07,622020
1696427100,357.1,357.64,356.52,356.97,457759
1696428000,356.93,357.33,355.44,356.53,591069
1696428900,356.57,356.74,355.301,355.39,420228
1696429800,355.42,358.09,355.42,357.63,493784
1696430700,357.61,357.86,356.02,356.31,388475
1696431600,356.23,357.35,355.95,357.2,274555
1696432500,357.15,358.24,357.11,357.82,363895
1696433400,357.82,358.35,357.59,357.96,275151
1696434300,357.98,359.22,357.73,359.2,449797
1696435200,359.19,359.25,358.27,358.4,284167
1696436100,358.41,359.11,358.29,358.83,211247
1696437000,358.84,359.08,358.41,358.47,171912
1696437900,358.47,359.11,358.45,358.71,206394
1696438800,358.67,358.77,358.3,358.3,165214
1696439700,358.35,358.7,357.65,357.72,279970
1696440600,357.69,357.93,357.44,357.92,304053
1696441500,357.93,358.06,357.26,357.39,202606
1696442400,357.37,357.79,357.08,357.63,252011
1696443300,357.67,358.04,356.99,357.9,223617
1696444200,357.91,358.47,357.51,358.45,166820
1696445100,358.42,358.69,358.19,358.565,208036
1696446000,358.57,359.54,358.46,359.44,297050
1696446900,359.42,360.02,359.36,359.7,452246
1696447800,359.71,360.61,359.66,360.15,507043
1696448700,360.1,360.49,359.47,359.77,1043115
1696512600,359.74,360.15,358.45,358.85,414443
1696513500,358.85,358.93,357.58,358.01,340242
1696514400,358.01,358.025,356.27,356.8,422471
1696515300,356.79,357.38,356.29,357.15,248955
1696516200,357.13,357.22,355.18,355.695,328078
1696517100,355.67,355.89,355.14,355.58,325669
1696518000,355.57,355.95,355.18,355.74,198252
1696518900,355.74,356.345,355.51,356.09,287223
1696519800,356.11,356.45,355.61,355.95,206605
1696520700,355.94,357,355.88,356.34,276214
1696521600,356.37,357.5,356.19,357.44,203013
1696522500,357.45,357.7,357,357.64,195447
1696523400,357.64,357.91,357.04,357.19,152252
1696524300,357.18,357.27,356.8,357.23,149194
1696525200,357.22,357.34,356.45,357.16,124607
1696526100,357.14,357.53,356.95,357.5,95757
1696527000,357.52,358.47,357.03,358.3,418656
1696527900,358.35,358.61,358.14,358.45,154796
1696528800,358.47,359.04,358.305,358.62,241023
1696529700,358.62,358.99,358.35,358.69,167862
1696530600,358.7,359.68,358.62,359.32,234418
1696531500,359.3,359.57,359.18,359.52,137165
1696532400,359.52,359.63,358.67,358.95,204702
1696533300,358.95,359.14,358.465,359.095,157581
1696534200,359.1,359.18,358.74,358.83,191093
1696535100,358.84,359.22,358.4,358.66,651452
1696599000,355.66,357.2,354.85,355.8,1092591
1696599900,355.78,357.14,355.37,356.25,636624
1696600800,356.3,356.87,354.95,356.69,491250
1696601700,356.7,358.26,355.84,358.17,617096
1696602600,358.19,359.29,358.19,359.07,655819
1696603500,359.08,359.6,358.6,359.21,351188
1696604400,359.25,360.48,359.17,360,649785
1696605300,359.98,360.79,359.6,360.18,529491
1696606200,360.19,362.43,360.17,362.11,539348
1696607100,362.12,363.17,361.87,363.14,517211
1696608000,363.145,363.68,362.93,362.96,501652
1696608900,363.01,363.32,362.47,362.97,370231
1696609800,363.05,363.22,362.47,363.18,180757
1696610700,363.18,363.48,362.94,363.13,290568
1696611600,363.13,363.82,362.93,363.81,253851
1696612500,363.82,364.36,363.7,364.09,376246
1696613400,364.12,364.37,363.8,363.91,212329
1696614300,363.92,364.36,363.77,364.32,106912
1696615200,364.325,364.68,363.96,364.43,261973
1696616100,364.45,365.06,364.295,365.03,325303
1696617000,365.02,365.85,364.82,365.32,328947
1696617900,365.33,365.53,365.025,365.26,246869
1696618800,365.26,365.56,364.95,365.169,329409
1696619700,365.17,365.705,365.015,365.65,266386
1696620600,365.63,365.875,365.325,365.38,423600
1696621500,365.38,365.57,364.6,364.69,1535733
1696858200,362.3,362.91,360.79,362.87,776793
1696859100,362.9,363.52,362.48,363.29,293283
1696860000,363.315,363.61,361.74,362.78,398666
1696860900,362.78,363.49,362.66,362.83,216913
1696861800,362.81,363.04,361.87,362.46,230306
1696862700,362.44,362.53,361.51,361.79,239369
1696863600,361.78,362.05,361.18,361.57,208048
1696864500,361.57,362.84,361.56,362.76,151983
1696865400,362.76,363.07,362.71,362.93,164754
1696866300,362.95,363.22,362.55,363.2,217005
1696867200,363.2,363.64,363.06,363.37,152867
1696868100,363.36,364.29,363.36,363.59,140257
1696869000,363.6,363.85,363.25,363.28,118799
1696869900,363.29,363.65,363.13,363.52,127345
1696870800,363.52,363.9,363.5,363.75,125173
1696871700,363.78,364.54,363.72,364.49,104346
1696872600,364.53,366.11,364.53,365.93,247706
1696873500,365.91,366.61,365.8,366.59,264869
1696874400,366.62,366.94,366.23,366.409,254333
1696875300,366.42,366.71,366.37,366.705,194893
1696876200,366.72,367.03,366.01,366.92,218244
1696877100,366.91,367.11,366.53,366.76,178886
1696878000,366.76,367.08,366.42,366.68,266663
1696878900,366.69,366.79,366.33,366.62,174233
1696879800,366.625,366.625,366.185,366.23,204058
1696880700,366.22,366.62,366,366.56,915870
1696944600,366.91,367.5,366.4,367.07,524281
1696945500,367.07,367.87,366.74,367.87,224358
1696946400,367.89,368.59,367.79,368.41,394792
1696947300,368.43,369.16,368.26,369.05,392704
1696948200,369.05,369.82,368.96,369.6,367652
1696949100,369.58,369.91,369.33,369.67,254648
1696950000,369.68,370.34,369.5,370.11,389003
1696950900,370.11,370.69,370.1,370.51,328203
1696951800,370.52,371.11,370.45,371.08,291567
1696952700,371.07,371.28,370.87,371.001,175137
1696953600,371.01,371.09,370.79,370.99,212402
1696954500,370.99,371.06,370.5,370.96,200908
1696955400,370.96,371,370.525,370.8,158889
1696956300,370.8,371.05,370.54,370.73,201987
1696957200,370.72,370.72,368.4,368.51,670165
1696958100,368.5,369.03,368.19,369.03,367117
1696959000,369.04,369.38,368.51,369.26,193635
1696959900,369.27,369.38,368.64,369.08,150022
1696960800,369.07,369.33,368.7,368.71,190590
1696961700,368.73,369.24,368.42,368.68,273323
1696962600,368.69,369.17,368.62,369,184781
1696963500,368.98,369.56,368.35,368.71,301788
1696964400,368.71,369.15,368.62,368.87,206699
1696965300,368.825,369.27,368.655,368.965,191668
1696966200,368.96,369.24,368.84,369,236670
1696967100,369.02,369.23,368.39,368.54,678406
1697031000,369.94,371.41,369.88,370.25,575171
1697031900,370.26,370.68,369.76,370,278917
1697032800,370.06,370.08,369.43,369.49,232649
1697033700,369.45,370.15,369.35,369.72,257238
1697034600,369.72,370.39,369.34,370.01,229674
1697035500,370.04,370.91,369.44,370.71,341592
1697036400,370.73,371.32,370.63,371,228291
1697037300,371,371.03,369.625,369.63,211865
1697038200,369.66,369.92,369.13,369.27,190777
1697039100,369.26,370.05,369.26,369.64,143069
1697040000,369.63,369.65,369.08,369.17,172531
1697040900,369.14,369.27,368.74,369.22,182522
1697041800,369.25,369.57,369.08,369.32,182335
1697042700,369.3,369.47,368.75,369.44,148074
1697043600,369.41,369.52,369.02,369.46,142158
1697044500,369.44,369.5,368.5,368.94,263198
1697045400,368.92,368.92,368.27,368.42,154305
1697046300,368.43,369.03,368.2,368.91,223676
1697047200,368.89,369.48,368.85,369.01,168286
1697048100,369.09,370.33,369.07,369.58,245638
1697049000,369.54,370.06,369.47,370,116849
1697049900,370.02,370.2,369.79,369.94,163246
1697050800,369.91,370.32,369.74,369.84,117829
1697051700,369.85,370.48,369.71,370.32,101248
1697052600,370.28,370.88,370.18,370.81,185216
1697053500,370.8,371.38,370.75,371.2,523300
1697117400,371.73,372.29,371.1,371.44,434521
1697118300,371.4,371.75,371.08,371.58,309544
1697119200,371.57,373.39,371.33,373.09,410933
1697120100,373.13,373.36,372.18,372.34,373907
1697121000,372.38,372.81,371.98,372.01,309322
1697121900,372,372.755,371.86,372.64,183315
1697122800,372.64,373.13,371.93,373.05,187847
1697123700,373.05,373.6,372.35,372.37,277319
1697124600,372.38,372.71,372.15,372.65,204876
1697125500,372.65,372.99,372.32,372.94,143185
1697126400,372.95,373.26,372.575,372.7,195451
1697127300,372.685,373.56,372.66,373.4,155939
1697128200,373.43,373.45,372.99,373.36,102325
1697129100,373.33,373.33,372.54,372.76,135426
1697130000,372.71,372.82,370.27,370.32,635193
1697130900,370.29,370.35,369.64,369.73,387898
1697131800,369.73,370.06,369.25,369.29,288397
1697132700,369.285,369.7,368.96,369.06,265420
1697133600,369.03,369.25,367.5,367.88,452218
1697134500,367.86,368.77,367.54,368.71,433604
1697135400,368.69,369.19,368.51,369.1,309079
1697136300,369.11,369.59,368.91,369,207102
1697137200,369.02,369.65,368.96,369.54,262401
1697138100,369.53,370,369.29,369.585,255032
1697139000,369.56,370.36,369.56,369.9,309459
1697139900,369.91,370.34,369.75,369.87,854345
1697203800,370.57,371.14,369.63,370.25,341864
1697204700,370.21,371.05,369.89,370.61,215903
1697205600,370.57,370.57,369.19,369.26,348868
1697206500,369.3,369.68,368.74,369.03,274506
1697207400,369.01,369.46,368.61,368.99,191188
1697208300,368.99,369.11,366.84,367.165,410572
1697209200,367.14,367.375,366.4,367.05,369551
1697210100,367,367.02,365.9,366.195,301492
1697211000,366.2,366.57,365.88,366.13,262881
1697211900,366.18,366.35,365,365.22,325424
1697212800,365.22,365.74,365.08,365.37,195925
1697213700,365.37,366.86,365.37,366.76,259047
1697214600,366.76,367.19,366.61,366.86,277974
1697215500,366.87,367,365.92,366.32,280511
1697216400,366.32,366.38,365.16,365.22,281715
1697217300,365.21,365.54,364.17,364.24,348596
1697218200,364.2,365.45,363.86,365.21,468096
1697219100,365.245,365.49,364.96,365.17,293064
1697220000,365.18,365.71,364.87,365.07,227975
1697220900,365.05,365.29,364.54,365.06,173733
1697221800,365.07,365.81,364.96,364.99,291911
1697222700,365.015,365.65,364.79,365.51,228361
1697223600,365.54,366.42,364.93,365.93,370371
1697224500,365.93,365.97,364.8,364.98,277040
1697225400,364.98,365.4,364.33,364.51,387747
1697226300,364.53,365.47,364.52,365.25,1500773
1697463000,366.62,368.65,366.48,367.21,814630
1697463900,367.22,367.92,366.8,367.88,367587
1697464800,367.88,368.87,367.45,368.51,372283
1697465700,368.59,369.62,368.35,369.57,387031
1697466600,369.57,370.22,369.43,369.81,465667
1697467500,369.81,369.97,369.25,369.8,265864
1697468400,369.81,370.13,369.43,369.7,244558
1697469300,369.71,369.93,369.09,369.66,180226
1697470200,369.655,369.83,368.85,369.09,171661
1697471100,369.1,369.405,368.77,368.9,164217
1697472000,368.9,369.2,368.57,368.72,151723
1697472900,368.72,369.24,368.68,369.18,92796
1697473800,369.205,369.35,368.88,369.01,97948
1697474700,369.035,369.28,368.64,369.18,106617
1697475600,369.18,370.12,369.15,369.86,243436
1697476500,369.88,369.98,367.51,368.77,422959
1697477400,368.765,369.73,368.62,369.63,178955
1697478300,369.62,369.905,369.38,369.825,148836
1697479200,369.84,370.16,369.43,369.89,150215
1697480100,369.9,370.13,369.53,369.69,108889
1697481000,369.67,369.905,369.245,369.75,138435
1697481900,369.755,370.07,369.49,370.045,137659
1697482800,370.06,370.31,369.54,369.94,208314
1697483700,369.94,370.43,369.87,370.39,177141
1697484600,370.38,370.48,369.86,370,251761
1697485500,369.99,370.09,369.24,369.47,767497
1697549400,365.81,365.86,364.93,365.06,868651
1697550300,365.08,365.08,363.67,364.4,602031
1697551200,364.4,366.47,364.21,366.28,514953
1697552100,366.3,367.39,366.24,366.87,408551
1697553000,366.9,368.19,366.78,367.51,381543
1697553900,367.51,367.96,367.18,367.31,299922
1697554800,367.31,367.78,366.96,367.7,280009
1697555700,367.73,368.41,367.52,368.05,341018
1697556600,368.07,369.21,368.05,368.78,426221
1697557500,368.79,369.31,368.65,369.04,286498
1697558400,369.05,369.6,368.94,369.5,262525
1697559300,369.51,369.92,369.23,369.91,237064
1697560200,369.88,369.92,369.37,369.51,171667
1697561100,369.44,369.65,368.86,369.06,210165
1697562000,369.08,369.3,368.77,368.81,186814
1697562900,368.83,369.145,368.64,368.71,137886
1697563800,368.69,368.73,368.04,368.38,202290
1697564700,368.37,368.4,367.07,367.38,249968
1697565600,367.4,367.87,367.21,367.66,280681
1697566500,367.66,368.08,367.43,367.75,223225
1697567400,367.745,368.27,367.47,367.9,202670
1697568300,367.88,368.26,366.77,367.14,306404
1697569200,367.11,367.65,366.75,367.47,279072
1697570100,367.46,367.91,367.35,367.68,236851
1697571000,367.7,367.79,367.315,367.41,239701
1697571900,367.42,368.37,367.32,368.26,588628
1697635800,365.67,367.33,365.54,365.8,646030
1697636700,365.79,366.73,365.48,366.51,375752
1697637600,366.51,367.11,365.48,366.37,299380
1697638500,366.33,367.91,366.29,366.32,406477
1697639400,366.32,366.32,365.06,365.59,451149
1697640300,365.62,365.91,364.78,364.98,298551
1697641200,364.97,365.73,364.905,365.27,229255
1697642100,365.3,366.33,365.27,365.65,270678
1697643000,365.66,366.261,365.49,365.59,189680
1697643900,365.59,366.26,365.36,365.62,226708
1697644800,365.65,366.78,365.23,366.06,381477
1697645700,366.07,366.18,365.12,365.26,270520
1697646600,365.28,365.47,364.78,365.14,158551
1697647500,365.145,365.26,364.46,364.66,270735
1697648400,364.66,366.42,364.23,366.28,518976
1697649300,366.23,366.68,365.87,366.04,259201
1697650200,366.03,366.03,364.21,364.59,405234
1697651100,364.58,365.42,364.09,365.26,203300
1697652000,365.26,365.85,364.74,365,288488
1697652900,364.98,364.99,364.41,364.93,209219
1697653800,364.88,365.33,364.11,364.31,289772
1697654700,364.3,364.47,363.61,364.01,340370
1697655600,364.01,364.025,363.15,363.34,374691
1697656500,363.36,363.73,363.08,363.2,279343
1697657400,363.2,363.555,362.83,362.85,434605
1697658300,362.86,363.39,362.02,363.09,1171943
1697722200,364.81,365.34,363.21,363.5,538218
1697723100,363.53,364.54,363.265,364.09,893161
1697724000,364.11,365.27,363.55,365.01,388716
1697724900,365.02,365.08,362.75,362.79,329517
1697725800,362.79,363.93,362.63,363.68,386566
1697726700,363.62,363.88,362.95,363.05,233962
1697727600,363.06,363.56,362.55,362.59,193170
1697728500,362.6,363.1,361.88,363.03,298795
1697729400,363.01,363.785,362.83,363.78,200437
1697730300,363.75,364.23,363.52,363.56,217086
1697731200,363.6,365.71,362.76,363.74,914757
1697732100,363.75,366.02,363.32,363.55,687476
1697733000,363.59,363.78,360.92,361.69,818113
1697733900,361.67,364.42,361.67,364.06,722254
1697734800,364.03,365.52,364.03,364.96,473793
1697735700,365,365.39,363.77,364.27,340181
1697736600,364.3,364.79,362.07,362.219,454042
1697737500,362.24,363.07,362.01,362.5,296930
1697738400,362.415,363.01,362.16,362.56,232360
1697739300,362.6,363.17,362.17,362.4,253435
1697740200,362.42,362.42,360.265,360.31,538788
1697741100,360.29,360.77,359.95,360.11,610648
1697742000,360.125,361,360.07,360.27,330046
1697742900,360.25,360.525,359.76,360.21,341309
1697743800,360.21,360.65,359.21,359.3,423269
1697744700,359.31,360.66,359.165,359.94,929875
1697808600,359.46,360.03,358.21,359.4,862390
1697809500,359.39,360.04,358.73,358.88,424007
1697810400,358.85,359.43,357.55,357.56,526428
1697811300,357.55,358.25,356.99,357.09,334330
1697812200,357.11,357.35,356.22,356.28,547181
1697813100,356.26,356.4,355.12,355.125,498258
1697814000,355.13,356.12,355.08,355.63,407278
1697814900,355.64,355.73,354.74,354.96,402197
1697815800,354.95,355.56,354.6,355.15,385813
1697816700,355.12,356.5,355.09,356.155,432498
1697817600,356.19,356.29,355.25,355.43,259752
1697818500,355.42,356.35,355.3,355.69,301988
1697819400,355.71,356.64,355.71,356.09,251897
1697820300,356.07,357.44,356.03,357.33,284413
1697821200,357.33,357.46,356.42,356.67,217024
1697822100,356.65,358.06,356.47,357.36,411871
1697823000,357.41,357.89,357.05,357.59,307534
1697823900,357.54,357.66,356.65,357.44,254349
1697824800,357.44,357.52,356.33,356.4,260633
1697825700,356.39,356.52,355.62,355.77,298957
1697826600,355.75,356.29,355.3,355.73,332134
1697827500,355.71,356.36,355.49,355.75,222188
1697828400,355.76,356.29,355.245,355.64,224700
1697829300,355.615,356.23,355.04,355.47,391360
1697830200,355.48,355.79,354.85,354.95,377955
1697831100,354.95,355.21,354.38,354.62,1176945
1698067800,353.26,353.9,351.11,351.32,932457
1698068700,351.32,354.19,351.22,354.06,692678
1698069600,354.05,354.62,353.41,354.569,445584
1698070500,354.55,355.29,354.045,354.79,477279
1698071400,354.77,355.45,354.02,355.32,372575
1698072300,355.34,355.62,354.79,355.61,257718
1698073200,355.64,356.21,355.33,356.18,332210
1698074100,356.2,356.77,356.095,356.57,358231
1698075000,356.58,357.2,356.4,356.56,299000
1698075900,356.57,357.04,356.25,356.99,229096
1698076800,357.01,357.52,356.69,357.21,215724
1698077700,357.21,357.69,356.71,357.57,213671
1698078600,357.6,357.93,357.22,357.51,260076
1698079500,357.5,359.22,357.5,359.21,337366
1698080400,359.22,359.26,358.055,358.35,285598
1698081300,358.33,358.33,357.56,357.79,259089
1698082200,357.8,358.4,357.51,358.29,234047
1698083100,358.281,358.8,357.72,357.92,202860
1698084000,357.87,358.44,357.61,357.95,315571
1698084900,357.96,358.07,357.19,357.54,287916
1698085800,357.54,357.965,357.1,357.33,319685
1698086700,357.33,357.86,357.04,357.45,288448
1698087600,357.45,357.99,356.62,357.18,469550
1698088500,357.185,357.34,356.34,356.45,370993
1698089400,356.46,356.46,355.84,356.12,479259
1698090300,356.12,356.46,355.51,355.68,1188502
1698154200,357.51,358.96,357.15,358.54,720590
1698155100,358.53,358.69,357.07,358.69,493902
1698156000,358.69,359.03,357.55,358.4,417903
1698156900,358.4,359.215,357.62,359.21,378386
1698157800,359.19,359.72,358.79,359.36,373310
1698158700,359.38,359.91,358.85,359.15,259157
1698159600,359.19,359.48,358.64,359.08,197806
1698160500,359.05,359.08,357.9,358.08,208393
1698161400,358.05,358.28,357.515,357.79,270124
1698162300,357.78,358.58,357.72,358.58,204624
1698163200,358.49,358.85,357.95,358.01,220063
1698164100,357.98,357.98,356.51,356.68,298780
1698165000,356.66,356.84,356.05,356.11,311392
1698165900,356.1,356.26,355.79,356.21,209330
1698166800,356.2,356.77,356.11,356.48,192487
1698167700,356.5,357.41,356.33,357.4,119256
1698168600,357.41,357.8,357.26,357.5,217711
1698169500,357.49,357.69,357.05,357.39,140167
1698170400,357.38,357.765,357.23,357.55,140309
1698171300,357.58,358.215,357.28,358.215,114237
1698172200,358.22,358.85,358.19,358.715,222485
1698173100,358.71,358.93,358.49,358.69,148983
1698174000,358.71,359.05,358.44,358.96,178795
1698174900,358.945,359.39,358.945,359.29,223537
1698175800,359.29,359.49,359.11,359.48,291350
1698176700,359.48,359.51,358.89,359.19,719533
1698240600,356.7,356.88,353.94,354.06,1235093
1698241500,354.02,354.55,353.43,354.55,729037
1698242400,354.54,354.54,353.45,353.68,574140
1698243300,353.65,354.27,353.24,353.62,378523
1698244200,353.59,355.02,353.5,354.25,552447
1698245100,354.3,355.2,353.78,353.865,494507
1698246000,353.85,355.36,353.83,354.91,544782
1698246900,354.93,355,353.5,354.23,312197
1698247800,354.23,354.47,353.14,353.55,339101
1698248700,353.56,353.86,352.72,352.79,243602
1698249600,352.79,352.93,352.39,352.79,218223
1698250500,352.75,353.14,352.49,352.8,208488
1698251400,352.76,353.17,351.835,352.16,314712
1698252300,352.165,352.28,351.87,352.16,171990
1698253200,352.15,352.36,351.31,351.85,330493
1698254100,351.84,352.06,350.81,351.06,455381
1698255000,351.05,351.06,349.88,349.99,460949
1698255900,349.99,350.56,349.785,350.505,333673
1698256800,350.51,351.02,350.255,350.95,324942
1698257700,350.94,351.09,350.5,350.55,284478
1698258600,350.555,350.85,349.95,350.03,263472
1698259500,350.04,350.68,349.76,350.35,283828
1698260400,350.36,350.55,349.77,349.79,292421
1698261300,349.78,350.62,349.77,350.59,322319
1698262200,350.6,351,350.21,350.32,419106
1698263100,350.31,350.72,350.085,350.31,1346379
1698327000,349.12,350.07,347.88,348.99,1011463
1698327900,348.97,349.25,346.54,346.95,837675
1698328800,346.94,347.11,345.93,346.2,781752
1698329700,346.19,346.99,345.47,346.63,591214
1698330600,346.63,346.86,345.42,346.72,506863
1698331500,346.67,348.24,346.61,347.49,476759
1698332400,347.49,347.6,345.73,345.79,345201
1698333300,345.79,346,345.04,345.2,419125
1698334200,345.19,345.69,344.475,344.52,348093
1698335100,344.53,345.835,344.53,345.42,307765
1698336000,345.4,345.6,343.98,344.17,404817
1698336900,344.16,344.16,342.85,343.6,606396
1698337800,343.62,343.72,342.64,343.16,314992
1698338700,343.15,343.16,342.46,342.59,283791
1698339600,342.64,343.95,342.43,343.66,462775
1698340500,343.64,343.93,342.47,342.84,328267
1698341400,342.86,343.99,342.35,343.88,427834
1698342300,343.88,344.51,343.85,344.395,337230
1698343200,344.4,345.06,344.1,344.82,296001
1698344100,344.86,345.235,344.24,345.2,246859
1698345000,345.2,346.01,344.85,345.5,384489
1698345900,345.53,346.66,345.43,346.66,383040
1698346800,346.655,347,345.54,345.61,391526
1698347700,345.61,345.85,345.3,345.35,317160
1698348600,345.36,345.38,343.35,343.6,492652
1698349500,343.6,344.33,343.275,343.6,1043619
1698413400,346.43,347.46,346.33,347.29,884181
1698414300,347.3,347.62,346.07,346.93,609983
1698415200,346.95,347.97,346.13,347.4,663992
1698416100,347.37,347.701,346.48,346.9,421224
1698417000,346.89,347.52,345.66,345.71,547656
1698417900,345.75,347.23,345.68,347.15,332877
1698418800,347.15,348.115,346.89,348.075,492132
1698419700,348.08,348.84,348.08,348.41,441342
1698420600,348.41,348.52,347.49,347.57,306564
1698421500,347.58,348.07,347.16,348.01,142432
1698422400,347.99,348.28,347.37,347.42,175309
1698423300,347.405,347.99,346.6,347.09,249030
1698424200,347.15,347.58,346.85,346.95,185664
1698425100,346.95,346.955,346.13,346.32,211007
1698426000,346.36,346.53,345.14,345.25,423262
1698426900,345.27,345.94,344.79,345.23,544438
1698427800,345.18,345.71,344.55,345.41,357828
1698428700,345.38,345.58,344.56,344.89,275004
1698429600,344.88,345.09,344.145,344.82,340156
1698430500,344.82,345.44,344.22,344.52,305924
1698431400,344.54,345.76,344.25,345.59,344605
1698432300,345.6,345.86,344.19,344.48,355515
1698433200,344.475,345.23,344.31,344.79,371325
1698434100,344.76,345.31,344.57,345.2,342632
1698435000,345.21,345.455,344.08,344.195,481074
1698435900,344.21,345.57,344.19,345.41,954871
1698672600,347.83,349.58,347.11,349.51,618853
1698673500,349.6,350.54,349.56,349.89,561241
1698674400,349.92,350.09,348.85,348.96,542092
1698675300,348.96,349.01,347.03,347.29,578551
1698676200,347.27,347.56,346.57,346.59,408019
1698677100,346.59,347.98,346.45,347.28,321186
1698678000,347.37,348.62,347.35,347.755,278064
1698678900,347.74,347.98,346.82,347.27,231799
1698679800,347.28,348.22,347.155,347.63,253049
1698680700,347.63,348.64,347.46,348.57,156889
1698681600,348.56,348.66,347.91,348.41,171509
1698682500,348.43,348.65,347.36,347.43,217068
1698683400,347.42,347.99,346.76,346.86,188416
1698684300,346.85,347.32,346.55,347.02,276036
1698685200,347.02,347.45,346.8,347.11,168888
1698686100,347.12,348.81,347.06,348.63,252127
1698687000,348.68,349.05,348.21,348.695,221527
1698687900,348.71,349.41,348.54,349.33,173434
1698688800,349.33,349.45,348.94,348.98,216127
1698689700,348.96,349.19,348.68,348.85,168445
1698690600,348.87,349.7,348.87,349.64,135804
1698691500,349.65,349.935,349.35,349.58,208249
1698692400,349.6,350.04,349.2,349.74,317449
1698693300,349.745,350.44,349.59,349.86,284706
1698694200,349.87,350.02,349.53,349.68,237542
1698695100,349.68,349.7,349.005,349.17,695410
1698759000,349.23,349.45,346.96,347.13,626366
1698759900,347.12,347.69,346.63,347.33,333464
1698760800,347.31,348.89,346.87,348.44,452222
1698761700,348.45,349.14,348.32,348.71,215775
1698762600,348.67,349.065,347.43,349,293469
1698763500,348.92,349.54,348.53,349.18,250011
1698764400,349.25,349.58,348.75,349.16,141098
1698765300,349.18,349.205,348.22,348.265,143292
1698766200,348.285,349.05,348.03,348.295,174547
1698767100,348.33,349.12,347.97,349.12,176678
1698768000,349.06,349.16,348.15,348.16,186254
1698768900,348.22,348.74,348.03,348.68,272446
1698769800,348.69,349.73,348.1,349.43,319816
1698770700,349.42,349.74,349.2,349.63,188165
1698771600,349.64,349.855,349.09,349.45,322542
1698772500,349.46,349.82,349.22,349.55,187604
1698773400,349.58,350.6,349.54,350.33,247061
1698774300,350.32,350.77,350.06,350.63,185866
1698775200,350.655,350.86,350.34,350.359,178163
1698776100,350.38,350.57,349.79,349.79,181613
1698777000,349.795,350.51,349.795,350.445,203949
1698777900,350.41,350.92,350.24,350.79,191377
1698778800,350.8,351.25,350.76,351.01,230180
1698779700,350.96,351.13,350.585,350.855,202358
1698780600,350.82,350.84,350.42,350.78,255904
1698781500,350.775,351.16,350.49,350.9,805299
1698845400,351.71,352.89,351.62,352.73,475713
1698846300,352.77,353.2,352.32,352.36,469850
1698847200,352.44,353.24,351.94,352.66,408054
1698848100,352.69,354.58,352.69,354.4,631396
1698849000,354.45,354.729,354.15,354.63,298705
1698849900,354.67,354.82,353.99,354.19,301480
1698850800,354.185,354.66,353.62,353.88,292915
1698851700,353.87,353.93,353.22,353.41,170123
1698852600,353.41,353.63,353.08,353.61,121300
1698853500,353.61,354.11,353.43,353.88,154932
1698854400,353.9,354.01,353.56,353.61,184156
1698855300,353.62,353.7,353.23,353.54,87749
1698856200,353.53,353.93,352.73,353.04,170671
1698857100,353.02,353.49,352.93,353.27,123260
1698858000,353.3,354.03,353.02,353.89,139133
1698858900,353.88,354.01,353.37,353.57,182550
1698859800,353.58,353.87,353.16,353.78,113151
1698860700,353.775,353.87,353.285,353.74,159467
1698861600,353.8,354.6,353.27,353.28,357510
1698862500,353.28,354.15,352.95,353.96,275476
1698863400,353.94,355.45,352.62,353.16,1051043
1698864300,353.15,355.43,352.65,355.05,843355
1698865200,355.08,356.74,355.04,355.85,842380
1698866100,355.86,357.225,355.74,356.8,592559
1698867000,356.78,357.47,356.65,357.05,580310
1698867900,357.045,357.525,356.85,357.09,874908
1698931800,361.54,362.3,361.14,361.89,781063
1698932700,361.875,361.92,361.06,361.43,524540
1698933600,361.43,361.82,360.3,360.55,378243
1698934500,360.58,361.9,360.44,361.73,328437
1698935400,361.73,362.21,361.31,362.1,290299
1698936300,362.11,362.61,361.91,362.47,242286
1698937200,362.475,362.76,362.07,362.17,367564
1698938100,362.15,362.49,361.78,362.02,382478
1698939000,362.03,362.54,361.8,362.3,266798
1698939900,362.31,362.42,361.71,362.01,187072
1698940800,362.02,362.16,361.68,362.03,123518
1698941700,362.06,362.14,361.6,362.01,145369
1698942600,362.04,362.55,361.8,362.45,133245
1698943500,362.46,362.7,362.24,362.32,227610
1698944400,362.33,362.88,362.09,362.85,206628
1698945300,362.865,363.02,362.59,362.79,190437
1698946200,362.8,363.2,362.8,363.1,224097
1698947100,363.105,363.46,362.99,363.28,217468
1698948000,363.31,363.32,362.9,363.13,170083
1698948900,363.15,363.38,363.13,363.29,111463
1698949800,363.29,363.61,363.11,363.5,123203
1698950700,363.5,363.55,363.19,363.43,133679
1698951600,363.41,363.6,363.14,363.59,191449
1698952500,363.59,363.65,363.29,363.29,169190
1698953400,363.3,363.68,363.24,363.37,262318
1698954300,363.37,363.6,363.25,363.47,779429
1699018200,364.75,365.82,364.51,365.78,527381
1699019100,365.83,366.88,365.77,366.55,508919
1699020000,366.6,367.37,365.67,365.78,474818
1699020900,365.79,366.33,364.79,365.36,331220
1699021800,365.3,365.96,365.05,365.44,278950
1699022700,365.46,366.28,365.22,366.21,236178
1699023600,366.22,366.46,365.575,366.02,197025
1699024500,366.02,366.345,365.85,366,143978
1699025400,366.11,366.93,366.01,366.87,221042
1699026300,366.85,367.28,366.76,366.97,254758
1699027200,366.98,367.44,366.79,367.38,120459
1699028100,367.37,368.12,367.36,367.93,380205
1699029000,367.93,368.19,367.9,367.96,201108
1699029900,367.965,368.12,367.82,368.02,135452
1699030800,368.02,368.19,367.67,367.69,121352
1699031700,367.68,367.97,367.3,367.57,169874
1699032600,367.57,367.92,367.4,367.43,137873
1699033500,367.43,368.42,367.39,368.13,194203
1699034400,368.11,368.16,367.61,368.11,90663
1699035300,368.13,368.48,367.98,368.479,110306
1699036200,368.48,368.73,368.17,368.55,166836
1699037100,368.6,368.76,368.43,368.66,139886
1699038000,368.67,369.02,368.34,368.71,269401
1699038900,368.725,368.73,368.09,368.25,163171
1699039800,368.22,368.31,367.94,368.065,286353
1699040700,368.06,368.07,367.71,367.76,703369
1699281000,368.49,369.78,368.47,368.83,498405
1699281900,368.86,369.16,368.34,368.79,276629
1699282800,368.83,369.09,368.02,368.06,288257
1699283700,368.07,369.05,368.07,368.69,269450
1699284600,368.74,369.505,368.55,369.15,209280
1699285500,369.17,369.18,368.62,368.92,153937
1699286400,368.92,369.38,368.8,369.17,165069
1699287300,369.16,369.32,368.845,368.89,130652
1699288200,368.92,368.98,368.52,368.55,127243
1699289100,368.55,369.08,368.25,368.99,201402
1699290000,368.98,368.99,368.44,368.52,100303
1699290900,368.52,368.57,368.19,368.47,145530
1699291800,368.47,368.62,368.291,368.37,104710
1699292700,368.34,368.53,367.95,368.53,259529
1699293600,368.51,368.53,367.67,367.78,181325
1699294500,367.75,367.87,366.9,367.3,357971
1699295400,367.27,367.9,367.16,367.77,203208
1699296300,367.76,367.77,367.31,367.66,174517
1699297200,367.7,367.75,367.02,367.18,220965
1699298100,367.16,367.78,367.15,367.77,137796
1699299000,367.76,368.48,367.67,368.37,234342
1699299900,368.37,368.65,368.23,368.57,182156
1699300800,368.59,368.75,368.3,368.48,169937
1699301700,368.51,368.64,368.34,368.54,144764
1699302600,368.55,368.67,368.27,368.45,187313
1699303500,368.43,369.29,368.35,369.22,527735
1699367400,370.27,370.56,369.05,370.02,657152
1699368300,369.99,370.95,369.5,370.82,415442
1699369200,370.82,371.34,370.23,370.751,539647
1699370100,370.74,371.92,370.49,371.8,364849
1699371000,371.795,372.45,371.72,372.37,269900
1699371900,372.37,373.185,372.27,372.96,372994
1699372800,372.98,373.1,372.61,372.86,268177
1699373700,372.85,372.98,372.64,372.93,167898
1699374600,372.93,373.35,372.85,373.09,250196
1699375500,373.09,373.13,372.21,372.68,281426
1699376400,372.69,372.69,372.07,372.3,190301
1699377300,372.31,372.36,371.85,371.99,228571
1699378200,372,372.49,371.6,372.4,262548
1699379100,372.41,372.73,372.13,372.63,127632
1699380000,372.63,373.15,372.49,373.05,176100
1699380900,373.04,373.34,372.94,373.08,196774
1699381800,373.07,373.38,373.055,373.15,148591
1699382700,373.14,373.47,373.05,373.3,263863
1699383600,373.31,373.56,373.16,373.28,169096
1699384500,373.27,373.49,373.25,373.37,92172
1699385400,373.38,373.575,372.84,372.99,178109
1699386300,373,373.24,372.82,372.95,185854
1699387200,372.96,373.08,372.54,372.97,218404
1699388100,372.98,373.26,372.76,373.21,245860
1699389000,373.22,373.47,373.18,373.38,217576
1699389900,373.385,373.45,372.19,372.7,1073418
1699453800,373.08,373.73,372.77,373.03,547979
1699454700,373.04,373.78,372.95,373.1,301357
1699455600,373.11,373.23,372.12,372.56,285164
1699456500,372.56,372.6,371.89,372.14,273574
1699457400,372.14,372.41,371.78,372.28,261079
1699458300,372.25,372.41,371.83,371.97,171866
1699459200,371.99,372.31,371.81,372.29,195158
1699460100,372.29,372.56,371.68,372.05,269843
1699461000,372.04,372.46,371.92,372.41,273135
1699461900,372.42,372.6,371.81,371.82,180096
1699462800,371.85,371.91,370.62,371.125,373007
1699463700,371.12,371.47,371.01,371.31,96614
1699464600,371.28,371.73,371.06,371.68,114704
1699465500,371.67,371.765,371.45,371.63,89982
1699466400,371.6,372.3,371.41,371.91,313424
1699467300,371.91,372.35,371.6,372.28,157734
1699468200,372.33,372.52,372.23,372.47,129230
1699469100,372.47,372.55,372.24,372.36,77697
1699470000,372.37,372.905,372.22,372.7,150520
1699470900,372.73,372.94,372.7,372.88,75702
1699471800,372.9,373.04,372.46,372.82,157823
1699472700,372.81,372.85,372.17,372.24,109193
1699473600,372.26,372.55,372.24,372.51,138357
1699474500,372.53,372.72,372.32,372.62,137401
1699475400,372.61,373.22,372.36,373.08,235330
1699476300,373.08,373.18,372.83,372.97,591209
1699540200,373.65,374,372.72,373.06,402021
1699541100,373.05,374.07,372.8,374.07,298741
1699542000,374.08,374.33,372.4,373.11,388099
1699542900,373.14,373.38,372.55,372.64,207614
1699543800,372.64,373.02,372.23,372.97,321346
1699544700,372.96,373.31,372.65,373.26,237513
1699545600,373.23,374.11,373.21,374,280175
1699546500,374,374.3,373.68,373.72,219449
1699547400,373.73,373.93,373.6,373.895,178661
1699548300,373.9,374.8,373.87,374.56,291770
1699549200,374.56,374.58,373.68,373.81,160981
1699550100,373.79,373.82,373.29,373.39,163504
1699551000,373.37,373.6,373.08,373.27,132818
1699551900,373.27,373.98,373.23,373.92,153241
1699552800,373.91,373.96,371.25,372.93,908760
1699553700,372.92,373.26,372.23,373.05,412333
1699554600,373.04,373.43,372.28,372.48,262875
1699555500,372.52,372.68,371.8,372.15,196201
1699556400,372.13,372.13,370.77,371.12,475796
1699557300,371.109,371.84,370.5,371.5,460911
1699558200,371.46,371.72,370.2,370.39,347026
1699559100,370.41,370.86,370.02,370.195,233769
1699560000,370.17,370.38,369.65,370.22,354368
1699560900,370.25,370.46,369.85,370.04,251773
1699561800,370.03,370.28,369.65,369.7,263737
1699562700,369.71,370.12,369.57,370.07,1117724
1699626600,371.81,373.09,371.29,373.09,693959
1699627500,373.08,373.29,372.81,373.02,602509
1699628400,372.99,373.08,371.9,372.4,614727
1699629300,372.39,372.67,371.69,371.98,398874
1699630200,371.99,372.36,371.71,372.15,232159
1699631100,372.09,372.93,372,372.93,226393
1699632000,372.93,374.64,372.9,374.61,523793
1699632900,374.63,374.735,374.35,374.45,319520
1699633800,374.45,374.59,373.88,374.58,228969
1699634700,374.58,374.81,374.36,374.79,214126
1699635600,374.79,375.57,374.67,375.43,365520
1699636500,375.44,375.64,375.39,375.46,208920
1699637400,375.45,376.84,375.39,376.69,478862
1699638300,376.68,376.91,376.38,376.54,369100
1699639200,376.54,376.665,376.05,376.27,257373
1699640100,376.25,377.07,376.06,376.86,348728
1699641000,376.86,377.62,376.86,377.56,389993
1699641900,377.56,377.64,377.26,377.4,254276
1699642800,377.41,377.78,377.26,377.69,210682
1699643700,377.7,377.8,377.5,377.69,184271
1699644600,377.72,377.92,377.42,377.77,196506
1699645500,377.76,377.93,377.59,377.66,242861
1699646400,377.67,377.86,377.59,377.81,184491
1699647300,377.78,378.26,377.675,378.21,272219
1699648200,378.19,378.36,377.94,378.34,373139
1699649100,378.33,378.54,378.15,378.39,1752085
1699885800,376.79,377.02,375.695,375.73,848695
1699886700,375.76,376.11,375.24,375.85,582316
1699887600,375.83,376.67,375.57,376.62,590079
1699888500,376.61,376.73,376.08,376.62,404077
1699889400,376.64,376.94,376.47,376.82,289872
1699890300,376.81,377.26,376.63,376.95,328807
1699891200,376.95,377.56,376.86,377.55,266914
1699892100,377.54,377.76,377.08,377.75,276133
1699893000,377.74,378.06,377.49,377.92,232878
1699893900,377.87,378.28,377.78,377.8,253765
1699894800,377.79,377.96,377.06,377.4,244797
1699895700,377.39,377.71,377.12,377.41,221091
1699896600,377.44,377.63,377.17,377.48,148520
1699897500,377.45,377.515,377.13,377.51,182402
1699898400,377.49,377.52,377.14,377.48,135118
1699899300,377.45,377.695,377.01,377.15,151193
1699900200,377.17,377.8,377.01,377.79,117182
1699901100,377.81,378.07,377.475,377.53,111951
1699902000,377.53,377.88,377.32,377.86,119006
1699902900,377.85,378.16,377.67,378.15,126530
1699903800,378.16,378.22,377.83,378.14,173427
1699904700,378.16,378.245,377.63,377.81,150259
1699905600,377.81,377.95,377.46,377.9,139979
1699906500,377.89,378.08,377.68,377.86,153051
1699907400,377.865,377.885,377.52,377.58,213770
1699908300,377.6,377.84,377.11,377.25,865724
1699972200,383.7,384.71,383.18,384.69,1653073
1699973100,384.71,385.01,384.12,384.89,823223
1699974000,384.875,385.5,384.66,384.94,625489
1699974900,384.94,385.49,384.57,385.409,527240
1699975800,385.4,385.8,385.33,385.66,419959
1699976700,385.67,385.86,384.88,385,327246
1699977600,385.01,385.59,384.95,385.57,243181
1699978500,385.56,385.63,384.89,385.09,293160
1699979400,385.09,385.26,384.77,385.24,249027
1699980300,385.24,385.3,384.26,384.4,337797
1699981200,384.41,384.79,384.18,384.45,333556
1699982100,384.46,384.61,384.26,384.33,233254
1699983000,384.34,384.87,384.28,384.83,229416
1699983900,384.82,385.28,384.82,385.21,217205
1699984800,385.24,385.39,385.04,385.05,257732
1699985700,385.06,385.34,385.03,385.31,199514
1699986600,385.31,385.52,384.92,385,226449
1699987500,384.99,385.18,384.63,384.64,256693
1699988400,384.64,384.64,383.91,384.41,364040
1699989300,384.41,384.76,384.26,384.72,203879
1699990200,384.73,385.26,384.72,385.13,228035
1699991100,385.14,385.66,385.14,385.555,321482
1699992000,385.55,386.09,385.45,386.07,355656
1699992900,386.06,386.26,385.66,386.04,342175
1699993800,386.05,386.18,385.83,385.97,305182
1699994700,385.96,386.02,384.91,385.31,1274099
1700058600,387.24,387.64,386.71,386.96,790450
1700059500,386.98,387.02,386,386.31,584226
1700060400,386.28,386.68,386.07,386.46,445488
1700061300,386.45,387.4,386.38,386.79,397705
1700062200,386.81,387.15,386.36,387.03,424752
1700063100,387.03,387.74,387.01,387.33,326715
1700064000,387.33,387.52,386.7,387.04,287157
1700064900,387.05,387.42,386.98,387.26,217448
1700065800,387.27,387.27,386,386.15,260167
1700066700,386.19,386.62,385.7,385.83,365713
1700067600,385.85,386.16,385.49,385.81,229654
1700068500,385.81,386.04,385.56,386.02,203774
1700069400,386,386.28,385.69,385.85,202693
1700070300,385.84,386.1,385.56,385.64,180964
1700071200,385.63,385.68,384.44,384.49,509963
1700072100,384.49,385.49,384.23,385.48,390082
1700073000,385.48,385.97,385.33,385.88,268453
1700073900,385.9,386.08,385.77,386.08,182330
1700074800,386.09,386.25,385.99,386.05,148167
1700075700,386.08,386.35,385.33,386.32,204439
1700076600,386.32,386.57,386.12,386.23,191232
1700077500,386.25,386.265,385.8,386.12,158740
1700078400,386.13,386.21,385.66,386.03,168234
1700079300,386.025,386.15,385.45,385.77,236607
1700080200,385.79,386.17,385.72,385.835,190190
1700081100,385.84,385.96,385.22,385.64,963733
1700145000,384.84,384.94,384.21,384.9,1112416
1700145900,384.9,385.98,384.85,385.78,420273
1700146800,385.78,386.17,385.28,385.52,346906
1700147700,385.52,385.769,384.74,385.41,282167
1700148600,385.46,385.87,383.97,384.39,454804
1700149500,384.44,385.14,384.08,384.51,277590
1700150400,384.53,384.81,384.14,384.75,295510
1700151300,384.71,384.84,383.85,383.91,384804
1700152200,383.91,384.3,383.56,384.07,440037
1700153100,384.08,384.84,384.07,384.6,254291
1700154000,384.61,385.31,384.47,385.14,318957
1700154900,385.13,385.52,384.96,385.45,248556
1700155800,385.44,386.09,385.3,385.86,249116
1700156700,385.85,385.93,385.4,385.64,236016
1700157600,385.65,385.72,384.91,385.09,261315
1700158500,385.09,385.44,384.72,385.25,178808
1700159400,385.26,385.44,384.84,384.98,155817
1700160300,384.96,385.01,384.39,384.79,261591
1700161200,384.79,385.23,384.62,385.1,234046
1700162100,385.1,385.29,384.81,384.95,205735
1700163000,384.94,385.63,384.89,385.6,194416
1700163900,385.61,385.87,385.09,385.51,370337
1700164800,385.51,385.56,385.25,385.26,212494
1700165700,385.25,385.53,385.19,385.44,264781
1700166600,385.45,385.95,385.32,385.93,382074
1700167500,385.92,386.19,385.62,385.96,1278284
1700231400,385.18,385.44,384.44,384.66,842170
1700232300,384.67,385.62,384.57,385.48,370674
1700233200,385.48,385.48,384.35,384.74,385883
1700234100,384.745,385.53,384.64,385.37,259435
1700235000,385.355,385.44,384.88,385,146695
1700235900,385.03,385.4,384.56,385.19,169929
1700236800,385.181,385.32,384.29,384.88,176164
1700237700,384.87,385.17,384.68,385.05,155855
1700238600,385.11,385.425,384.91,385.34,148946
1700239500,385.34,385.625,385.05,385.62,146187
1700240400,385.62,386.04,385.48,385.88,192094
1700241300,385.89,385.955,385.25,385.35,193078
1700242200,385.37,385.72,385.27,385.68,146366
1700243100,385.68,385.93,385.49,385.93,108508
1700244000,385.925,386.44,385.8,386.41,181289
1700244900,386.43,386.48,386.2,386.26,146327
1700245800,386.26,386.59,386.26,386.32,173034
1700246700,386.32,386.37,385.95,386.35,196815
1700247600,386.35,387.07,386.34,386.77,293237
1700248500,386.77,386.99,386.44,386.52,154101
1700249400,386.51,386.65,386.06,386.32,188506
1700250300,386.32,386.39,386.04,386.36,149668
1700251200,386.38,386.46,386.11,386.32,201122
1700252100,386.3,386.8,386.2,386.32,262912
1700253000,386.31,386.37,385.46,385.58,494521
1700253900,385.58,386.19,385.41,386.07,688513
1700490600,386.05,388.17,386.05,387.68,661494
1700491500,387.66,388.52,387.36,388.48,392233
1700492400,388.5,388.65,387.8,387.92,382182
1700493300,387.98,388.1,387.1,387.63,243928
1700494200,387.64,387.92,387.22,387.78,208530
1700495100,387.8,388.59,387.63,388.59,191458
1700496000,388.59,389.02,388.59,388.72,438648
1700496900,388.74,389,388.63,388.85,205465
1700497800,388.86,389.09,388.74,388.99,176750
1700498700,388.99,388.99,388.62,388.9,163202
1700499600,388.92,389.35,388.67,389.31,211226
1700500500,389.29,389.36,389.01,389.05,124912
1700501400,389.06,389.15,388.83,389,138829
1700502300,388.97,389.04,388.85,388.87,140248
1700503200,388.86,390.37,388.83,390.09,691147
1700504100,390.1,390.42,389.89,390.32,380572
1700505000,390.32,390.4,390.13,390.29,223848
1700505900,390.29,390.4,390.14,390.31,151184
1700506800,390.31,390.45,390.02,390.11,152874
1700507700,390.1,390.48,390.05,390.29,221475
1700508600,390.31,390.76,390.31,390.69,272056
1700509500,390.68,390.95,390.68,390.9,272498
1700510400,390.86,391.41,390.79,391.38,331871
1700511300,391.37,391.38,390.935,391.17,267222
1700512200,391.15,391.2,390.98,391.1,242305
1700513100,391.1,391.11,390.425,390.75,1474055
1700577000,389.01,389.23,388.24,388.84,566090
1700577900,388.85,388.94,388.285,388.38,401010
1700578800,388.37,388.8,388.15,388.37,281947
1700579700,388.36,388.53,386.83,386.94,408737
1700580600,386.95,387.32,386.7,387.19,344720
1700581500,387.19,387.47,387.02,387.33,234024
1700582400,387.32,387.43,386.95,387.19,202859
1700583300,387.2,387.58,387.12,387.46,178142
1700584200,387.43,387.52,387.02,387.25,151967
1700585100,387.24,387.81,387.24,387.775,221754
1700586000,387.78,387.94,387.6,387.89,105572
1700586900,387.89,388.1,387.7,388.03,136228
1700587800,388.05,388.18,387.93,388,128711
1700588700,388.02,388.49,388.02,388.4,144357
1700589600,388.4,388.42,387.64,387.7,157604
1700590500,387.7,387.82,387.32,387.6,148804
1700591400,387.61,388.08,387.47,387.96,105408
1700592300,387.98,388.335,387.9,388.11,134846
1700593200,388.11,388.38,387.71,388.3,198350
1700594100,388.31,388.5,387.94,388.09,111852
1700595000,388.07,388.16,387.83,388.1,107815
1700595900,388.11,388.39,387.91,388.37,249966
1700596800,388.35,388.73,388.31,388.37,242307
1700597700,388.37,388.59,388.3,388.5,180061
1700598600,388.51,388.55,388.05,388.15,254831
1700599500,388.15,388.51,388.09,388.43,1147438
1700663400,390.57,393.07,390.57,392.33,1175020
1700664300,392.33,392.44,389.745,390.5,893309
1700665200,390.5,390.62,389.29,389.73,588890
1700666100,389.75,390.49,389.04,390.38,479256
1700667000,390.39,391.29,390.35,390.84,346929
1700667900,390.85,390.93,389.55,389.9,271888
1700668800,389.87,390.67,389.75,390.5,294680
1700669700,390.51,390.59,390.06,390.45,182147
1700670600,390.46,390.79,390.36,390.77,182698
1700671500,390.77,390.96,390.5,390.91,166955
1700672400,390.9,391.34,390.73,390.74,210874
1700673300,390.73,391.19,390.68,390.98,153778
1700674200,390.98,391.04,390.39,390.49,141196
1700675100,390.48,390.72,390.31,390.64,126260
1700676000,390.63,391.25,390.54,391.19,108879
1700676900,391.2,391.34,390.83,391.31,145548
1700677800,391.33,391.41,390.96,390.99,149510
1700678700,391.01,391.18,390.91,391.09,147802
1700679600,391.07,391.32,390.93,390.95,166222
1700680500,390.95,391.22,390.87,390.98,141100
1700681400,390.97,390.97,389.2,389.87,455313
1700682300,389.86,390.3,389.5,390.231,287625
1700683200,390.2,390.35,390.09,390.28,368267
1700684100,390.31,390.43,390,390.27,284486
1700685000,390.27,390.38,390.095,390.13,235419
1700685900,390.14,390.3,389.97,390.04,601450
1700836200,389.65,390.25,389,389.32,416596
1700837100,389.36,389.77,389.12,389.6,194261
1700838000,389.61,389.85,389.05,389.1,216255
1700838900,389.09,389.29,388.73,388.84,259664
1700839800,388.84,389.21,388.76,388.96,174459
1700840700,388.99,389.1,388.5,389.02,160093
1700841600,389.02,389.21,388.85,389.11,95200
1700842500,389.09,389.25,389,389.18,99152
1700843400,389.17,389.35,388.95,389.24,114281
1700844300,389.27,389.54,389.27,389.39,85358
1700845200,389.38,389.47,389.27,389.42,79375
1700846100,389.42,389.51,389.2,389.3,90035
1700847000,389.29,389.39,389.05,389.05,80438
1700847900,389.06,389.5,389.06,389.5,307636
1701095400,389,389.91,388.29,389.021,698082
1701096300,389.07,389.22,388.63,389.21,270041
1701097200,389.22,390.2,389.21,389.71,379141
1701098100,389.71,389.73,388.98,389.35,222040
1701099000,389.38,390.19,389.38,390.05,289812
1701099900,390.04,390.24,389.79,389.99,201184
1701100800,389.98,389.98,389.16,389.36,197441
1701101700,389.36,389.67,389.22,389.66,102071
1701102600,389.67,390.21,389.52,389.95,194702
1701103500,389.94,390.57,389.91,390.32,165138
1701104400,390.33,390.64,390.16,390.58,138258
1701105300,390.58,390.6,390.29,390.45,181965
1701106200,390.46,390.66,390.34,390.62,171197
1701107100,390.64,390.81,390.47,390.745,119046
1701108000,390.745,391.13,390.615,391.12,221301
1701108900,391.13,391.14,390.45,390.61,155392
1701109800,390.6,390.71,390.32,390.34,141967
1701110700,390.34,390.52,390.08,390.27,122527
1701111600,390.285,390.39,390.09,390.2,126086
1701112500,390.18,390.19,389.81,389.96,104070
1701113400,389.97,390.03,388.95,389.26,202646
1701114300,389.25,389.61,389.06,389.609,205299
1701115200,389.6,389.7,389.48,389.49,199212
1701116100,389.49,389.97,389.46,389.93,169439
1701117000,389.93,390.13,389.835,389.87,240541
1701117900,389.86,389.88,388.98,389.13,1062401
1701181800,388.41,389.23,388.16,388.28,518307
1701182700,388.27,388.81,388.05,388.26,372750
1701183600,388.23,389.055,388.21,388.66,274337
1701184500,388.66,389,388.64,388.7,119727
1701185400,388.68,390.21,388.36,390.08,484365
1701186300,390.085,390.1,388.89,389.34,268747
1701187200,389.35,389.7,389.08,389.49,153067
1701188100,389.48,390.16,389.3,390.03,165948
1701189000,390.04,390.78,389.99,390.7,173406
1701189900,390.71,390.73,390.22,390.36,236574
1701190800,390.38,390.47,390.05,390.22,148283
1701191700,390.21,390.36,390.04,390.05,149636
1701192600,390.06,390.065,389.44,389.63,169575
1701193500,389.62,389.75,389.23,389.61,138884
1701194400,389.62,389.63,388.38,388.58,377812
1701195300,388.58,389.16,388.3,389.11,167325
1701196200,389.09,389.28,388.95,389.14,104334
1701197100,389.15,389.39,389.02,389.1,142360
1701198000,389.11,389.26,388.84,388.86,117556
1701198900,388.83,389.23,388.83,388.99,95113
1701199800,389,389.44,388.69,389.34,159088
1701200700,389.34,389.71,389.24,389.55,171837
1701201600,389.56,389.58,389.165,389.25,110835
1701202500,389.24,389.31,388.81,389.18,238095
1701203400,389.17,389.58,389.17,389.53,321900
1701204300,389.53,390.31,389.53,390.21,824033
1701268200,392.69,394.14,392.68,393.75,611808
1701269100,393.78,394.12,393.66,393.82,288694
1701270000,393.83,394.03,391.81,391.95,637967
1701270900,391.96,391.97,391.18,391.77,396413
1701271800,391.75,392.14,391.29,391.63,222922
1701272700,391.61,392.34,391.31,392.02,229347
1701273600,392.02,392.07,390.69,390.77,252542
1701274500,390.79,390.87,390.08,390.22,338126
1701275400,390.22,390.65,389.91,390.53,208233
1701276300,390.52,390.83,390.37,390.76,158534
1701277200,390.76,391,390.44,390.94,107023
1701278100,390.94,391.31,390.88,391.27,106496
1701279000,391.29,391.42,391.21,391.28,103416
1701279900,391.27,391.47,391.2,391.34,116114
1701280800,391.35,391.54,390.88,390.89,194753
1701281700,390.9,391.275,390.749,391.25,136835
1701282600,391.25,391.25,390.54,390.93,97196
1701283500,390.91,391.15,390.88,390.98,71209
1701284400,390.965,391.115,390.56,390.97,193874
1701285300,390.96,391.17,390.71,390.78,122283
1701286200,390.78,390.785,390,390.335,183537
1701287100,390.31,390.72,390.29,390.69,103514
1701288000,390.69,390.72,390.23,390.23,125922
1701288900,390.26,390.31,389.55,389.66,190675
1701289800,389.65,389.84,389.46,389.82,169392
1701290700,389.83,389.87,389.52,389.76,540616
1701354600,390.08,390.55,388.36,388.91,612689
1701355500,388.9,388.99,388.01,388.73,439813
1701356400,388.75,388.79,387.37,388.655,279775
1701357300,388.66,389.3,388.06,388.08,459623
1701358200,388.09,388.49,386.75,387.11,350692
1701359100,387.12,387.38,386.46,387.37,273362
1701360000,387.36,387.63,386.75,387.19,242092
1701360900,387.18,387.33,386.68,386.75,179747
1701361800,386.76,386.85,386.37,386.57,178954
1701362700,386.58,386.78,386.04,386.07,187532
1701363600,386.08,386.85,385.93,386.81,159709
1701364500,386.78,386.82,386.28,386.35,101502
1701365400,386.33,386.94,386.29,386.89,132476
1701366300,386.87,387.17,386.8,387,120387
1701367200,386.99,386.99,386.18,386.24,134196
1701368100,386.25,386.54,386.125,386.14,117166
1701369000,386.14,386.59,385.82,386.21,125653
1701369900,386.22,386.31,385.87,386.3,134078
1701370800,386.29,386.85,386.27,386.82,150315
1701371700,386.82,387,386.57,386.59,151409
1701372600,386.6,387.26,386.46,387.23,137759
1701373500,387.23,387.58,387.17,387.48,186544
1701374400,387.5,387.51,386.64,386.76,297876
1701375300,386.73,386.79,386.16,386.48,191315
1701376200,386.475,387.57,386.43,387.57,315287
1701377100,387.555,389.1,387.12,388.82,1612937
1701441000,387.75,387.82,386.33,387.75,429461
1701441900,387.73,387.99,387.16,387.3,239781
1701442800,387.27,388.46,387.15,387.3,404987
1701443700,387.32,387.42,386.29,386.46,399333
1701444600,386.44,387.34,386.08,387.18,275087
1701445500,387.19,387.35,386.96,387.275,155616
1701446400,387.31,388.86,386.55,388.78,759122
1701447300,388.76,388.94,387.68,388.41,341715
1701448200,388.43,389.52,387.82,389.37,549316
1701449100,389.32,389.77,388.51,389.18,430240
1701450000,389.19,389.57,389.03,389.42,240479
1701450900,389.41,389.89,388.85,389.85,250465
1701451800,389.85,390.18,389.49,390.07,174719
1701452700,390.06,390.54,390.04,390.265,208436
1701453600,390.29,390.36,389.62,389.85,281049
1701454500,389.845,390.13,389.56,389.57,167065
1701455400,389.58,389.73,389.01,389.44,177626
1701456300,389.42,389.5,389.14,389.21,84224
1701457200,389.23,389.66,389.1,389.62,137574
1701458100,389.56,389.865,389.34,389.79,126212
1701459000,389.78,389.94,389.52,389.75,95695
1701459900,389.73,390.12,389.57,390.11,127361
1701460800,390.1,390.18,389.41,389.83,156254
1701461700,389.825,390.1,389.675,390.1,150265
1701462600,390.1,390.19,389.74,389.79,229917
1701463500,389.77,390.25,389.49,389.97,607628
1701700200,386.1,386.42,385.34,385.41,630571
1701701100,385.42,385.96,385.13,385.54,481850
1701702000,385.51,386.29,385.25,385.32,383015
1701702900,385.34,385.37,383.25,383.42,927027
1701703800,383.42,383.67,382.92,383.29,614907
1701704700,383.29,383.41,382.66,383.05,326602
1701705600,383.04,383.36,382.85,383.31,227235
1701706500,383.3,383.85,383.22,383.85,248072
1701707400,383.84,384.21,383.63,384.05,213363
1701708300,384.05,385.285,384.05,385.19,379391
1701709200,385.2,385.3,384.97,385.27,284341
1701710100,385.27,385.79,385.175,385.48,241474
1701711000,385.49,386.08,385.46,385.96,245460
1701711900,385.97,386.19,385.82,386.08,190956
1701712800,386.09,386.1,385.66,385.7,178621
1701713700,385.69,385.83,385.04,385.05,173479
1701714600,385.04,385.47,384.96,385.19,181464
1701715500,385.18,385.39,385.08,385.1,146519
1701716400,385.1,385.25,384.45,385.18,254552
1701717300,385.21,385.38,385.12,385.24,124337
1701718200,385.24,385.55,385.02,385.36,277134
1701719100,385.34,385.44,385.06,385.18,169613
1701720000,385.19,385.37,384.85,384.88,231345
1701720900,384.89,385.41,384.74,385.41,177145
1701721800,385.41,386.06,385.26,386.01,420471
1701722700,386.015,386.59,385.88,386.27,1092686
1701786600,384.38,385.77,384.21,385.63,453483
1701787500,385.63,386.15,385.01,385.9,352581
1701788400,385.9,387.71,385.83,387.05,615099
1701789300,387.05,387.92,386.22,386.83,331713
1701790200,386.84,387.83,386.74,387.7,238569
1701791100,387.77,388.49,387.76,388.28,362001
1701792000,388.28,388.5,387.43,387.51,225951
1701792900,387.52,387.54,386.03,386.48,381194
1701793800,386.48,386.97,386.45,386.72,99099
1701794700,386.71,387.11,385.4,386.27,178845
1701795600,386.3,386.96,386.27,386.78,109112
1701796500,386.78,386.89,386.16,386.695,156793
1701797400,386.72,386.75,385.47,385.65,135825
1701798300,385.63,386.4,385.29,386.38,139455
1701799200,386.36,386.48,385.95,386.32,128561
1701800100,386.325,386.84,386.21,386.44,114696
1701801000,386.45,386.65,386.07,386.48,131250
1701801900,386.48,386.5,386.1,386.36,111458
1701802800,386.37,386.77,386.02,386.66,117862
1701803700,386.66,387.12,386.63,386.83,140514
1701804600,386.85,386.9,386.14,386.15,118054
1701805500,386.15,387.08,386.14,387,155582
1701806400,387,387.15,386.74,387.03,142051
1701807300,387.03,387.22,386.86,386.92,99394
1701808200,386.91,387.035,386.65,386.67,147060
1701809100,386.68,387.31,386.63,387.3,775276
1701873000,390.27,390.37,387.98,388.26,624882
1701873900,388.27,388.8,388,388.27,302784
1701874800,388.27,388.54,387.455,388.5,386708
1701875700,388.48,388.83,386.52,387.01,426215
1701876600,387.03,387.87,386.96,387.63,274749
1701877500,387.605,388.19,387.605,387.92,234923
1701878400,387.95,388.28,387.63,388.13,161515
1701879300,388.14,388.15,387.14,387.31,183312
1701880200,387.33,387.38,386.22,386.36,364909
1701881100,386.34,387.5,386.31,387.49,255034
1701882000,387.48,387.69,387.09,387.36,122843
1701882900,387.31,387.4,386.89,386.99,119860
1701883800,387,387.43,386.82,387.21,108804
1701884700,387.26,387.28,386.24,386.329,142064
1701885600,386.3,386.63,385.76,386.61,232345
1701886500,386.62,386.73,386.15,386.56,207510
1701887400,386.57,386.61,385.92,386.23,112723
1701888300,386.23,386.8,386.17,386.71,91479
1701889200,386.72,386.81,386.15,386.31,108154
1701890100,386.31,386.62,386.055,386.17,130054
1701891000,386.17,386.76,386.17,386.63,152111
1701891900,386.63,386.78,386.28,386.3,107939
1701892800,386.29,386.41,385.545,385.57,224451
1701893700,385.58,385.72,385.13,385.31,373506
1701894600,385.315,385.71,385.21,385.57,342486
1701895500,385.58,385.63,384.7,385.015,914966
1701959400,388.07,389.22,387.42,388.5,788693
1701960300,388.51,388.56,386.96,387.42,466872
1701961200,387.42,388.79,387.36,388.71,358106
1701962100,388.71,389.58,388.63,389.46,366453
1701963000,389.49,389.82,389.26,389.6,272577
1701963900,389.59,389.71,389.23,389.59,182186
1701964800,389.6,389.91,388.88,388.93,237763
1701965700,388.92,388.98,387.99,388.92,354504
1701966600,388.92,390.19,388.9,389.96,272594
1701967500,389.97,390.315,389.93,390.285,206043
1701968400,390.29,390.38,389.9,390,128936
1701969300,390.01,391.06,389.99,390.84,566367
1701970200,390.85,390.96,390.29,390.41,143725
1701971100,390.38,390.75,390.3,390.47,128085
1701972000,390.48,390.91,390.43,390.76,93471
1701972900,390.76,390.76,390.12,390.29,128371
1701973800,390.3,390.52,390.06,390.36,80892
1701974700,390.36,390.55,390.21,390.52,65803
1701975600,390.47,390.73,390.37,390.66,131497
1701976500,390.67,391.27,390.6,391.08,263496
1701977400,391.09,391.1,390.42,390.49,140480
1701978300,390.46,390.6,390.215,390.23,109192
1701979200,390.25,390.73,390.14,390.71,166982
1701980100,390.7,390.91,390.59,390.65,185562
1701981000,390.66,390.84,390.33,390.53,261950
1701981900,390.52,390.83,390.37,390.58,865504
1702045800,388.69,390.35,388.49,390.33,955813
1702046700,390.36,390.4,389.24,389.69,514851
1702047600,389.79,391.89,389.76,391.76,563881
1702048500,391.79,392.5,391.74,392.15,386223
1702049400,392.16,392.27,390.275,390.82,511739
1702050300,390.8,392.39,390.6,392.32,349164
1702051200,392.35,392.47,391.16,391.38,321599
1702052100,391.39,391.39,390.43,391.03,400507
1702053000,391.07,391.26,390,390.32,293334
1702053900,390.33,390.74,390.19,390.42,199932
1702054800,390.43,390.67,389.8,389.81,178102
1702055700,389.87,391.28,389.53,391.09,265725
1702056600,391.09,391.32,390.74,391.22,164837
1702057500,391.19,391.45,391.1,391.4,141870
1702058400,391.4,391.74,391.28,391.69,111406
1702059300,391.68,391.83,391.23,391.65,94226
1702060200,391.66,391.7,391.23,391.38,108549
1702061100,391.37,391.87,391.34,391.84,79495
1702062000,391.85,392.01,391.73,392.01,91078
1702062900,392.02,392.24,391.935,392.15,153181
1702063800,392.14,392.48,392.01,392.41,145392
1702064700,392.42,392.63,392.29,392.5,172847
1702065600,392.52,392.53,391.89,392.3,249478
1702066500,392.3,392.45,392.03,392.39,234267
1702067400,392.38,392.6,392.24,392.35,371538
1702068300,392.34,392.45,392.06,392.15,727610
1702305000,391.74,393.42,391.53,393.05,976952
1702305900,393.07,393.81,392.89,393.69,497676
1702306800,393.73,394.06,393.31,393.9,328572
1702307700,393.9,393.97,393.32,393.36,276383
1702308600,393.38,393.97,393.12,393.67,233711
1702309500,393.66,394.66,393.66,394.121,264724
1702310400,394.13,394.35,393.12,393.14,308385
1702311300,393.13,393.79,393.05,393.49,223737
1702312200,393.54,393.67,392.8,393.39,258157
1702313100,393.46,393.81,393.2,393.77,110301
1702314000,393.77,394.24,393.42,394.09,144409
1702314900,394.08,394.43,393.9,394.4,128615
1702315800,394.4,394.625,394.29,394.46,102290
1702316700,394.46,394.78,394.46,394.73,121141
1702317600,394.72,395.19,394.4,394.75,191202
1702318500,394.75,395.32,394.75,395.24,105146
1702319400,395.24,395.39,395.18,395.32,80780
1702320300,395.32,395.74,395.26,395.52,150218
1702321200,395.53,395.79,395.51,395.68,92226
1702322100,395.68,395.68,395.27,395.53,99033
1702323000,395.53,395.64,395.16,395.17,105303
1702323900,395.17,395.33,395.1,395.27,85574
1702324800,395.28,395.505,394.95,395.37,163477
1702325700,395.38,395.52,395.02,395.11,110998
1702326600,395.1,395.54,395.06,395.395,141669
1702327500,395.39,395.68,395.25,395.54,494578
1702391400,395.56,395.65,394.42,394.63,503774
1702392300,394.58,396.11,394.57,396.11,312037
1702393200,396.12,396.4,395.82,396.05,191223
1702394100,396.03,396.68,396.01,396.14,169310
1702395000,396.16,396.6,395.94,396.41,193949
1702395900,396.42,396.879,396.11,396.85,133291
1702396800,396.87,397.17,396.64,396.84,195128
1702397700,396.84,397.32,396.73,396.83,138606
1702398600,396.83,397.06,396.74,396.94,117617
1702399500,396.94,397.13,396.48,396.59,118716
1702400400,396.6,396.66,396.1,396.51,120056
1702401300,396.505,396.75,396.46,396.7,71380
1702402200,396.7,397.01,396.7,396.86,104050
1702403100,396.89,396.97,396.55,396.85,120419
1702404000,396.85,397.28,396.71,397.1,156276
1702404900,397.09,397.23,396.85,397.02,100226
1702405800,397.02,397.28,396.88,397.229,90703
1702406700,397.22,397.725,397.22,397.63,222800
1702407600,397.63,397.68,397.47,397.56,64579
1702408500,397.57,397.78,397.51,397.69,113949
1702409400,397.71,397.88,397.66,397.835,103094
1702410300,397.83,398.1,397.8,398.06,149089
1702411200,398.07,398.38,397.94,398.33,217859
1702412100,398.34,398.51,398.23,398.43,154938
1702413000,398.43,398.47,398.18,398.35,175863
1702413900,398.34,398.79,398.245,398.77,811914
1702477800,399.62,400.79,399.56,400.07,491621
1702478700,400.08,400.12,399.37,399.68,285242
1702479600,399.68,400.17,399.49,399.95,192971
1702480500,399.94,400.32,399.92,400.09,176040
1702481400,400.1,400.41,399.83,400.39,134849
1702482300,400.38,400.56,399.91,400.11,126794
1702483200,400.11,400.38,399.7,399.84,139477
1702484100,399.83,399.98,399.41,399.6,156090
1702485000,399.64,399.88,399.45,399.69,74998
1702485900,399.685,399.77,399.35,399.43,85563
1702486800,399.45,399.58,399.17,399.53,107260
1702487700,399.52,399.67,399.44,399.51,57759
1702488600,399.5,399.54,399.14,399.26,94875
1702489500,399.25,399.42,399.15,399.24,88788
1702490400,399.25,399.28,398.89,399.04,119258
1702491300,399.05,399.1,398.84,398.95,83421
1702492200,398.96,399.24,398.93,399.15,75336
1702493100,399.16,399.52,399.15,399.17,163042
1702494000,399.16,401.71,399.15,401.28,1034691
1702494900,401.28,402.3,401.28,401.73,506164
1702495800,401.75,403.67,401.13,403.31,822731
1702496700,403.33,404,402.93,403.53,644990
1702497600,403.54,404.36,403.03,403.03,735256
1702498500,403.1,403.33,401.4,402.32,684182
1702499400,402.32,403.26,401.99,403.14,463968
1702500300,403.13,403.82,402.455,403.76,801790
1702564200,404.97,405.96,404.76,405.8,660090
1702565100,405.8,406.3,405.18,405.63,446665
1702566000,405.62,405.66,404.55,404.94,541070
1702566900,404.97,405.03,404.11,404.3,487767
1702567800,404.31,404.75,403.66,403.96,360521
1702568700,403.98,404.94,403.65,404.76,297386
1702569600,404.77,404.88,403.2,403.24,363718
1702570500,403.25,403.8,403.17,403.66,327483
1702571400,403.7,403.96,403.12,403.84,243362
1702572300,403.85,404.27,403.72,404.03,156696
1702573200,404.01,404.53,403.93,404.505,149444
1702574100,404.5,404.75,404.1,404.74,143321
1702575000,404.72,404.84,404.48,404.71,156870
1702575900,404.73,404.94,402.93,402.95,300421
1702576800,402.96,402.97,402,402.16,401101
1702577700,402.18,402.26,401.66,401.69,352807
1702578600,401.7,402.17,401.65,401.91,181539
1702579500,401.9,401.95,400.34,401.31,421219
1702580400,401.29,402.06,401.28,401.91,299508
1702581300,401.89,402.68,401.88,402.66,180589
1702582200,402.66,402.85,402.34,402.67,227818
1702583100,402.68,403.05,402.63,402.94,160944
1702584000,402.94,403.085,402.72,402.83,264027
1702584900,402.815,403.18,402.73,402.82,197022
1702585800,402.85,403.18,402.74,402.88,273092
1702586700,402.88,403.42,402.77,403.37,982996
1702650600,404.18,405.57,404.05,405.31,865605
1702651500,405.35,405.51,404.54,404.98,354448
1702652400,405.01,405.56,404.71,405.44,297018
1702653300,405.44,406.05,405.25,405.99,288764
1702654200,406,406.07,405.59,405.61,239949
1702655100,405.615,406.29,405.53,405.88,204869
1702656000,405.89,406.01,405.39,405.731,176042
1702656900,405.72,406.35,405.45,406.29,199496
1702657800,406.3,406.535,405.89,406.03,289288
1702658700,406.03,406.07,405.66,405.97,180659
1702659600,405.98,406.03,405.44,405.76,171518
1702660500,405.75,406.14,405.5,405.98,139986
1702661400,405.99,406.02,405.2,405.39,178289
1702662300,405.39,405.39,404.44,404.49,272502
1702663200,404.49,404.94,404.435,404.87,150990
1702664100,404.89,405.35,404.62,405.345,216847
1702665000,405.34,405.46,403.84,403.93,349789
1702665900,403.93,404.6,403.58,404.01,424098
1702666800,404,404.57,403.77,404.39,196229
1702667700,404.42,404.77,404.23,404.23,131087
1702668600,404.27,405.17,404.26,405.08,183752
1702669500,405.08,405.16,404.51,404.82,169026
1702670400,404.81,405.15,404.65,404.93,141401
1702671300,404.95,405.41,404.87,405.26,159771
1702672200,405.26,405.39,404.93,405.2,225216
1702673100,405.21,406.1,404.86,404.98,1473651
1702909800,404.94,405.71,404.61,405.23,593217
1702910700,405.25,405.8,404.88,405.71,296866
1702911600,405.72,406.285,405.56,405.81,380648
1702912500,405.85,406.34,405.77,406.25,228959
1702913400,406.27,406.31,405.62,405.75,180543
1702914300,405.75,405.78,405.4,405.48,185216
1702915200,405.46,405.78,405.15,405.75,206584
1702916100,405.74,406.25,405.74,406.2,140314
1702917000,406.2,406.51,406.18,406.48,171755
1702917900,406.48,406.55,406.19,406.31,166873
1702918800,406.33,406.855,406.33,406.76,154340
1702919700,406.76,407.1,406.76,406.89,157135
1702920600,406.91,407.07,406.82,406.829,110109
1702921500,406.825,406.99,406.75,406.97,73182
1702922400,406.99,407.09,406.72,407.01,157558
1702923300,407.02,407.47,406.96,407.38,92767
1702924200,407.4,407.56,407.22,407.37,107543
1702925100,407.36,407.59,407.33,407.52,119136
1702926000,407.53,407.78,407.44,407.69,143430
1702926900,407.71,407.99,407.52,407.56,260579
1702927800,407.58,407.92,407.37,407.88,208455
1702928700,407.86,407.98,407.65,407.67,146875
1702929600,407.68,407.9,407.44,407.65,202756
1702930500,407.65,407.95,407.63,407.89,121408
1702931400,407.9,407.9,407.36,407.47,286685
1702932300,407.5,407.73,407.1,407.1,766089
1702996200,407.54,408.51,407.345,408.38,391658
1702997100,408.38,408.42,407.57,408.17,297089
1702998000,408.18,408.5,407.55,408.35,221893
1702998900,408.39,408.57,408.21,408.45,251416
1702999800,408.44,408.87,407.81,408.03,272978
1703000700,408.03,408.68,407.83,408.66,155796
1703001600,408.67,408.93,408.35,408.82,195506
1703002500,408.82,408.86,408.31,408.59,113461
1703003400,408.6,408.87,408.36,408.86,113034
1703004300,408.88,408.89,408.19,408.19,125128
1703005200,408.21,408.33,407.84,408.03,186205
1703006100,408.02,408.34,407.97,408.27,98224
1703007000,408.26,408.48,408.23,408.48,88269
1703007900,408.48,408.71,408.45,408.51,94865
1703008800,408.51,408.59,407.835,408.23,144303
1703009700,408.23,408.44,407.98,408.43,96835
1703010600,408.45,408.67,408.19,408.625,101258
1703011500,408.61,408.77,408.31,408.5,117704
1703012400,408.5,408.87,408.49,408.58,150328
1703013300,408.59,408.84,408.55,408.78,112552
1703014200,408.79,408.84,408.46,408.64,95810
1703015100,408.62,408.75,408.54,408.65,71647
1703016000,408.66,408.78,408.3,408.68,145386
1703016900,408.68,408.77,408.36,408.6,123590
1703017800,408.58,408.85,408.54,408.67,202319
1703018700,408.66,409.28,408.39,409.16,648164
1703082600,408.35,409.18,407.97,408.96,381849
1703083500,408.97,409.28,408.87,409.13,229769
1703084400,409.09,409.64,408.98,409.5,205261
1703085300,409.5,410,409.45,409.95,239167
1703086200,409.96,410.46,409.96,410.23,296997
1703087100,410.25,410.27,409.6,409.95,187980
1703088000,409.94,410.03,409.51,409.51,136880
1703088900,409.52,410.005,409.44,409.7,181041
1703089800,409.69,409.73,409.39,409.56,126074
1703090700,409.57,409.92,409.54,409.67,80575
1703091600,409.68,410.03,409.68,409.76,120449
1703092500,409.77,409.87,409.67,409.74,84545
1703093400,409.73,409.96,409.23,409.89,105805
1703094300,409.88,410.22,409.76,410.16,148340
1703095200,410.15,410.25,409.83,410.03,123477
1703096100,410.04,410.18,409.98,410.09,54639
1703097000,410.1,410.22,409.68,409.82,151657
1703097900,409.81,409.93,409.42,409.62,128716
1703098800,409.6,409.72,409.19,409.56,198952
1703099700,409.561,409.58,408.89,408.92,163066
1703100600,408.93,408.945,407.51,407.51,471928
1703101500,407.51,407.68,404.72,404.88,930960
1703102400,404.875,405.24,403.58,404.34,977500
1703103300,404.34,405.54,403.65,403.74,544302
1703104200,403.73,404.4,403.46,404.35,544093
1703105100,404.28,404.73,402.9,403.02,1588417
1703169000,407.06,407.92,406.29,407.24,700953
1703169900,407.3,407.31,406.14,406.34,403674
1703170800,406.32,406.68,405.15,406.16,336665
1703171700,406.18,407.27,405.82,405.95,321835
1703172600,405.99,406.83,405.92,406.39,255082
1703173500,406.38,406.59,405.55,405.87,186916
1703174400,405.86,406.47,405.65,406.13,166436
1703175300,406.14,406.46,405.58,406.45,142766
1703176200,406.43,407.005,406.21,406.56,493617
1703177100,406.54,406.84,405.9,406.015,295518
1703178000,406.021,406.021,404.89,405.03,464931
1703178900,405.06,405.4,404.85,405.09,176082
1703179800,405.1,405.73,404.955,405.25,134471
1703180700,405.24,405.38,404.73,405.01,161489
1703181600,404.99,405.73,404.98,405.36,194401
1703182500,405.36,405.83,404.47,405.71,280285
1703183400,405.73,406,405.3,405.56,196601
1703184300,405.57,406.08,405.5,406.06,148643
1703185200,406.07,406.14,405.69,405.83,309865
1703186100,405.82,406.36,405.76,406.06,225870
1703187000,406.06,406.62,405.9,406.61,215953
1703187900,406.57,406.72,405.75,406.17,210919
1703188800,406.16,406.6,405.9,406.5,168012
1703189700,406.45,407.51,406.41,407.48,249957
1703190600,407.48,407.81,407.25,407.52,335684
1703191500,407.53,408.14,407.49,407.79,954252
1703255400,409,409.86,408.78,409.77,571582
1703256300,409.81,409.96,409.43,409.53,292815
1703257200,409.55,409.82,409.14,409.64,170895
1703258100,409.65,409.67,409.07,409.6,127255
1703259000,409.62,409.79,409.19,409.68,165293
1703259900,409.7,409.78,408.87,408.87,110626
1703260800,408.86,409.04,408.24,408.94,292579
1703261700,408.91,409.19,408.72,408.95,107739
1703262600,408.96,409.3,408.58,408.73,122498
1703263500,408.75,408.9,408.56,408.74,63316
1703264400,408.77,409.14,408.395,408.43,71995
1703265300,408.42,408.8,408.2,408.71,66654
1703266200,408.73,409.05,408.53,409.04,63337
1703267100,409.03,409.18,408.9,409.16,55269
1703268000,409.125,409.42,408.97,409.38,80639
1703268900,409.36,409.42,409.24,409.31,72164
1703269800,409.31,409.46,409.03,409.3,70381
1703270700,409.26,409.41,409.01,409.041,57130
1703271600,409.05,409.091,407.83,408.29,237526
1703272500,408.28,408.3,406.81,406.92,295899
1703273400,406.93,408.1,406.48,408.03,350664
1703274300,408.03,408.65,408.02,408.64,320415
1703275200,408.65,408.79,408.22,408.55,271051
1703276100,408.53,408.75,408.22,408.71,150783
1703277000,408.71,408.73,407.95,408.25,185305
1703277900,408.24,408.53,408.04,408.44,593154
1703601000,409.25,410.24,409.16,410.01,313895
1703601900,410.08,410.2,409.72,409.97,145825
1703602800,409.98,410.21,409.85,410.08,82025
1703603700,410.1,410.32,409.86,410,104892
1703604600,410.03,410.41,410.03,410.13,106078
1703605500,410.14,410.19,409.53,409.95,95236
1703606400,409.96,410.2,409.64,410.17,87823
1703607300,410.16,410.19,409.59,409.86,69499
1703608200,409.86,410.2,409.86,410.04,73258
1703609100,410.04,410.26,410.02,410.17,51120
1703610000,410.16,410.22,409.95,410.19,54340
1703610900,410.2,410.29,409.98,410,63657
1703611800,410.02,410.1,409.83,410.03,59974
1703612700,410.03,410.32,410.01,410.04,81846
1703613600,410.03,410.33,409.995,410.25,28533
1703614500,410.24,410.45,410.16,410.33,65754
1703615400,410.35,410.41,410.07,410.16,39247
1703616300,410.15,410.28,410.015,410.08,96134
1703617200,410.09,410.34,410.05,410.19,42926
1703618100,410.18,410.45,410.18,410.38,56327
1703619000,410.39,410.52,410.35,410.37,47570
1703619900,410.39,410.69,410.39,410.65,57759
1703620800,410.66,410.92,410.62,410.88,88176
1703621700,410.87,411.54,410.83,411.3,142869
1703622600,411.32,411.56,411.14,411.18,233763
1703623500,411.18,411.35,410.57,410.89,736461
1703687400,410.95,411.65,410.94,411.29,264230
1703688300,411.34,411.64,411.08,411.51,192532
1703689200,411.51,411.71,410.08,410.2,239469
1703690100,410.23,410.8,410.17,410.68,142488
1703691000,410.68,410.7,410.19,410.31,141802
1703691900,410.3,410.64,410.14,410.61,132534
1703692800,410.62,410.64,410.32,410.509,89863
1703693700,410.51,410.63,410.29,410.615,138706
1703694600,410.63,411.08,410.57,411.05,193587
1703695500,411.05,411.07,410.78,410.88,121802
1703696400,410.88,410.98,410.71,410.9,129857
1703697300,410.91,411.05,410.79,410.92,102514
1703698200,410.91,411.07,410.37,410.51,130535
1703699100,410.52,410.69,410.47,410.589,103111
1703700000,410.57,411.79,410.57,411.32,409969
1703700900,411.32,411.63,411.19,411.36,171168
1703701800,411.37,411.6,411.29,411.53,97671
1703702700,411.54,411.69,411.12,411.28,205269
1703703600,411.27,411.27,410.23,410.45,350077
1703704500,410.47,411.32,410.33,411.09,262949
1703705400,411.11,411.11,410.42,410.59,143617
1703706300,410.6,410.77,410.45,410.69,91334
1703707200,410.71,411,410.58,410.85,133818
1703708100,410.85,411.065,410.54,410.81,137098
1703709000,410.8,411.11,410.62,410.7,162541
1703709900,410.7,411.52,410.58,411.49,801384
1703773800,412.67,412.92,411.9,412,270654
1703774700,412.01,412.2,411.83,412.08,101991
1703775600,412.07,412.16,411.55,411.71,116520
1703776500,411.69,412.17,411.661,412.16,108033
1703777400,412.17,412.41,412.11,412.26,164807
1703778300,412.26,412.54,412.04,412.17,160958
1703779200,412.17,412.18,411.77,412,123021
1703780100,412,412.03,411.58,411.8,124531
1703781000,411.81,412.06,411.64,411.93,86740
1703781900,411.96,412,411.71,411.77,54614
1703782800,411.76,412.05,411.69,411.83,73281
1703783700,411.83,412.04,411.8,411.92,46084
1703784600,411.91,412.19,411.91,412.105,71881
1703785500,412.105,412.26,411.83,412.22,115248
1703786400,412.2,412.23,411.29,411.79,202527
1703787300,411.78,412,411.73,411.89,46908
1703788200,411.89,412.34,411.86,411.9,83894
1703789100,411.88,412.02,411.7,411.84,68404
1703790000,411.82,412.11,411.801,411.98,62775
1703790900,411.98,412.1,411.89,412.05,47109
1703791800,412.05,412.19,411.8,411.98,192063
1703792700,411.99,411.99,411.72,411.83,152094
1703793600,411.83,412,411.23,411.41,246961
1703794500,411.41,411.66,411.2,411.47,131210
1703795400,411.47,411.84,411.46,411.82,152572
1703796300,411.8,411.811,410.94,411.21,646797
1703860200,411.28,411.55,410.9,411.45,223554
1703861100,411.455,411.65,411.19,411.38,194742
1703862000,411.375,411.6,411.1,411.34,161700
1703862900,411.341,411.39,411.05,411.29,83872
1703863800,411.31,411.32,409.77,409.92,215819
1703864700,409.9,410.01,409.08,409.52,402905
1703865600,409.53,409.7,408.42,408.45,249214
1703866500,408.47,408.51,407.63,407.69,332624
1703867400,407.67,408.15,407.58,408.04,279561
1703868300,408.03,408.73,407.99,408.51,195801
1703869200,408.51,408.89,407.97,408,256003
1703870100,407.99,408.37,407.69,407.9,209214
1703871000,407.9,408.509,407.87,408.46,116577
1703871900,408.44,408.97,408.33,408.9,181743
1703872800,408.89,409.59,408.75,409.28,210915
1703873700,409.28,409.32,408.93,408.99,152465
1703874600,409,409.75,408.98,409.55,93498
1703875500,409.56,409.91,409.37,409.6,130295
1703876400,409.62,409.85,409.42,409.53,121435
1703877300,409.54,409.885,409.44,409.45,98945
1703878200,409.46,409.83,409.46,409.69,75174
1703879100,409.7,410.13,409.63,410.035,182007
1703880000,410.05,410.23,409.5,409.96,213495
1703880900,409.93,410.02,409.395,409.87,214120
1703881800,409.88,409.89,409.53,409.53,271061
1703882700,409.53,409.82,408.72,409.45,1003494
1704205800,405.84,406.08,403.59,403.82,935619
1704206700,403.85,403.94,402.5,403.57,708389
1704207600,403.575,404.16,403.121,403.18,394758
1704208500,403.16,403.49,402.49,402.64,317304
1704209400,402.64,402.64,401.98,402.46,392669
1704210300,402.46,402.65,401.745,402.36,324199
1704211200,402.35,403.48,402.32,403.24,403180
1704212100,403.23,403.58,403.14,403.55,265808
1704213000,403.54,403.845,403.49,403.781,172296
1704213900,403.78,404.14,403.71,403.96,265810
1704214800,403.99,404.18,403.86,403.96,137596
1704215700,403.95,403.95,403.38,403.57,203743
1704216600,403.52,404.16,403.35,403.9,127138
1704217500,403.91,403.91,402.52,402.57,217425
1704218400,402.59,402.68,402.18,402.59,184342
1704219300,402.56,403.12,402.51,402.86,140324
1704220200,402.86,403.08,402.77,402.83,170759
1704221100,402.83,403.05,401.83,402.03,266920
1704222000,402.03,402.17,401.34,401.9,361846
1704222900,401.9,402.14,401.72,402.08,144286
1704223800,402.07,402.27,401.64,401.8,140154
1704224700,401.77,401.9,400.96,401.02,308224
1704225600,401.03,401.13,400.24,400.32,838831
1704226500,400.34,400.83,400.28,400.77,368233
1704227400,400.77,401.09,400.55,400.9,295034
1704228300,400.91,402.68,400.91,402.56,1027442
1704292200,399.93,400.74,399.27,400.52,756778
1704293100,400.54,400.76,399.6,400.08,502082
1704294000,400.04,401,398.97,398.97,577964
1704294900,399,399.51,398.71,399.249,409704
1704295800,399.26,399.42,398.4,398.99,350023
1704296700,398.99,399.7,398.711,399.64,317308
1704297600,399.63,400.18,399.51,399.65,295810
1704298500,399.63,399.92,399.37,399.52,163663
1704299400,399.5,399.78,398.78,399.21,150995
1704300300,399.205,399.32,398.75,398.84,156500
1704301200,398.85,399.19,398.59,398.71,137000
1704302100,398.71,399.26,398.53,399.26,143967
1704303000,399.25,399.48,399.1,399.25,107701
1704303900,399.26,399.87,399.21,399.75,98485
1704304800,399.75,400.21,399.64,399.7,148001
1704305700,399.72,399.81,399.4,399.51,66156
1704306600,399.48,399.57,399.06,399.24,104459
1704307500,399.24,399.57,399.17,399.4,87709
1704308400,399.34,399.83,398.08,398.8,389150
1704309300,398.72,400.43,398.385,400.2,407794
1704310200,400.2,400.425,399.53,400.299,310777
1704311100,400.29,400.38,399.49,399.53,143103
1704312000,399.53,399.68,398.68,398.89,144817
1704312900,398.91,398.99,398.47,398.78,174466
1704313800,398.77,399.28,398.46,398.48,190403
1704314700,398.49,398.71,397.9,398.34,752966
1704378600,396.42,397.56,396.2,396.99,555771
1704379500,396.95,397.39,396.371,396.61,347198
1704380400,396.59,398.12,396.28,398.12,494148
1704381300,398.12,398.36,397.481,397.77,222217
1704382200,397.78,398.18,397.64,398.14,162405
1704383100,398.12,398.58,398.01,398.17,161982
1704384000,398.22,399.37,398.21,399.28,198340
1704384900,399.3,399.579,399.07,399.15,249001
1704385800,399.16,399.36,398.68,398.9,246002
1704386700,398.9,398.98,397.94,398.15,194550
1704387600,398.16,398.28,397.72,398.05,178212
1704388500,398.06,398.21,397.64,398.18,93540
1704389400,398.19,398.21,397.54,397.66,109495
1704390300,397.65,397.78,397.17,397.76,161581
1704391200,397.72,397.92,397.45,397.76,100375
1704392100,397.74,398.05,397.52,398,54770
1704393000,398.05,398.3,397.94,398.17,65737
1704393900,398.15,398.23,397.65,397.77,77202
1704394800,397.76,397.98,397.14,397.53,122201
1704395700,397.58,397.71,397.06,397.1,139458
1704396600,397.08,397.26,396.93,397.02,124040
1704397500,397,397.56,396.8,397.32,133543
1704398400,397.35,397.88,397.21,397.44,144697
1704399300,397.42,397.455,396.915,397.23,162665
1704400200,397.25,397.6,397.1,397.225,275619
1704401100,397.23,397.45,396.065,396.25,1024689
1704465000,396.45,397.55,396.19,396.87,676824
1704465900,396.85,397.56,396.79,397.01,274661
1704466800,397.02,399.01,397.02,398.67,626007
1704467700,398.68,398.88,397.96,398.59,293174
1704468600,398.62,399.31,398.35,399.09,256713
1704469500,399.08,399.31,398.66,399.18,172612
1704470400,399.19,399.5,398.82,399.29,221098
1704471300,399.28,399.46,398.1,398.12,255322
1704472200,398.13,398.43,397.78,397.79,181129
1704473100,397.81,398.215,397.53,398.06,225108
1704474000,398.09,398.11,396.62,397.05,296268
1704474900,397.05,397.29,396.45,396.62,167228
1704475800,396.605,397.21,396.44,397.16,205906
1704476700,397.15,397.25,396.78,396.98,110744
1704477600,396.91,396.98,396.24,396.26,191611
1704478500,396.28,397,396.02,396.99,163980
1704479400,396.99,397.76,396.99,397.46,223414
1704480300,397.49,397.78,397.34,397.38,127777
1704481200,397.39,397.88,397.39,397.61,120170
1704482100,397.61,397.74,396.94,397.13,221587
1704483000,397.1,397.39,396.56,396.72,122302
1704483900,396.74,396.86,395.71,395.83,243466
1704484800,395.84,396.12,395.61,395.98,144295
1704485700,395.97,396.05,395.35,395.73,136384
1704486600,395.7,396.27,395.36,396.27,228234
1704487500,396.29,396.99,396.09,396.75,761186
1704724200,397.99,399.58,397.85,399.56,605830
1704725100,399.58,400.92,399.54,400.87,525738
1704726000,400.8,401.18,400.43,400.74,293769
1704726900,400.77,401.17,400.68,401.1,248490
1704727800,401.11,401.54,401.11,401.37,236630
1704728700,401.4,401.81,401.37,401.44,156040
1704729600,401.5,401.85,401.1,401.35,224761
1704730500,401.37,401.71,401.14,401.28,103498
1704731400,401.28,401.76,401.28,401.4,225969
1704732300,401.39,402.02,401.32,401.97,196408
1704733200,401.98,402.42,401.95,402.22,209198
1704734100,402.21,402.35,401.89,402.14,95373
1704735000,402.15,402.83,402.09,402.69,140021
1704735900,402.68,402.96,402.57,402.92,132289
1704736800,402.91,402.97,402.67,402.85,103159
1704737700,402.85,403.03,402.78,402.84,104051
1704738600,402.85,403.12,402.79,403.09,86155
1704739500,403.09,403.55,403.07,403.5,185602
1704740400,403.485,403.76,403.27,403.75,225599
1704741300,403.75,403.93,403.45,403.88,188433
1704742200,403.88,404.22,403.88,404.16,188062
1704743100,404.16,404.77,404.13,404.56,215643
1704744000,404.55,404.66,404.26,404.38,291197
1704744900,404.379,404.76,404.32,404.43,219903
1704745800,404.43,404.99,404.34,404.72,350541
1704746700,404.71,405.24,404.36,405.01,1246111
1704810600,401.91,403,401.71,402.07,1271134
1704811500,402.07,402.79,401.75,402.78,558309
1704812400,402.78,403.43,402.25,403.42,514606
1704813300,403.41,403.76,403.08,403.31,361433
1704814200,403.35,403.86,402.93,403.75,231733
1704815100,403.72,403.88,403.3,403.47,258953
1704816000,403.45,404.15,403.44,404.14,212230
1704816900,404.14,404.74,404.12,404.57,250816
1704817800,404.58,404.77,404.43,404.74,217880
1704818700,404.72,405.83,404.66,405.81,212404
1704819600,405.82,405.985,405.45,405.71,147357
1704820500,405.73,405.79,405.42,405.69,117282
1704821400,405.72,405.82,405.39,405.809,104818
1704822300,405.8,406.18,405.64,406.12,133399
1704823200,406.14,406.67,405.86,406.29,141814
1704824100,406.28,406.31,405.72,405.77,79588
1704825000,405.78,405.78,405.02,405.27,182650
1704825900,405.28,406.38,405.18,406.02,151109
1704826800,406.03,406.39,405.79,405.82,116197
1704827700,405.82,405.93,405.25,405.43,117576
1704828600,405.44,405.87,405.18,405.36,94494
1704829500,405.34,405.77,405.28,405.7,89088
1704830400,405.71,405.93,405.06,405.48,190219
1704831300,405.47,406.05,405.46,405.65,151109
1704832200,405.66,405.71,404.95,405.16,261937
1704833100,405.16,406,404.53,405.78,741918
1704897000,406.07,406.9,406.06,406.48,431438
1704897900,406.53,406.69,405.46,406.03,348993
1704898800,406.02,406.42,405.16,406.21,328576
1704899700,406.24,406.68,406.01,406.52,173657
1704900600,406.525,407.24,406.43,407.18,159601
1704901500,407.18,407.37,406.97,407.34,168755
1704902400,407.36,407.45,406.44,406.73,170020
1704903300,406.75,406.96,406.44,406.7,97306
1704904200,406.72,407.15,406.5,407.12,88430
1704905100,407.12,407.19,406.54,407.02,138440
1704906000,407.01,407.36,406.79,407.35,97493
1704906900,407.34,407.405,407.06,407.28,75661
1704907800,407.29,407.669,407.24,407.49,96875
1704908700,407.47,407.87,407.4,407.79,73357
1704909600,407.8,408.29,407.19,407.57,228878
1704910500,407.56,407.83,407.39,407.62,105203
1704911400,407.65,408.06,407.59,407.94,89446
1704912300,407.93,408.19,407.83,408.13,117507
1704913200,408.125,409.08,408.06,408.73,248446
1704914100,408.75,409.09,408.7,408.74,176639
1704915000,408.79,408.94,408.58,408.84,95978
1704915900,408.86,409.48,408.81,409.46,165534
1704916800,409.45,409.52,408.81,409.07,248738
1704917700,409.03,409.21,408.07,408.44,308944
1704918600,408.47,408.68,407.88,408.02,362240
1704919500,408,408.77,407.35,408.54,686120
1704983400,409.78,411.2,409.6,409.87,774728
1704984300,409.89,409.94,408.43,409.15,448403
1704985200,409.19,409.26,405.95,406.23,828932
1704986100,406.28,407.74,406.1,407.58,483405
1704987000,407.57,408.4,406.97,407.73,362999
1704987900,407.74,407.78,406.37,406.71,199629
1704988800,406.7,406.92,405.04,405.08,368016
1704989700,405.05,405.61,404.79,405.28,422192
1704990600,405.27,405.52,404.63,404.64,400080
1704991500,404.64,405.67,404.25,404.73,465739
1704992400,404.73,405.83,404.69,405.65,302609
1704993300,405.64,405.77,404.97,405,163916
1704994200,405.09,406.19,405.07,406.08,130493
1704995100,406.06,406.76,406.05,406.31,227150
1704996000,406.29,407.31,406.23,407.29,201263
1704996900,407.32,407.71,407.25,407.44,193559
1704997800,407.45,407.83,407.35,407.71,116799
1704998700,407.72,408.64,407.53,408.58,197137
1704999600,408.6,408.98,408.13,408.775,229492
1705000500,408.74,409,408.22,408.9,141741
1705001400,408.9,409.23,408.69,408.85,116574
1705002300,408.9,409.77,408.83,409.54,156027
1705003200,409.61,409.65,408.42,409.03,219256
1705004100,409.02,409.275,408.38,408.86,160879
1705005000,408.9,409.19,408.63,408.84,183763
1705005900,408.83,409.58,408.47,409.33,512249
1705069800,410.4,411.15,409.62,411.09,469207
1705070700,411.08,411.25,409.87,409.91,357327
1705071600,409.94,410.35,408.88,409.34,523052
1705072500,409.41,409.83,408.71,409.43,292419
1705073400,409.44,409.98,408.72,409.49,252508
1705074300,409.49,409.57,408.15,408.9,330869
1705075200,408.91,409.9,408.67,409.79,228142
1705076100,409.78,410.11,409.54,409.8,156262
1705077000,409.81,409.95,408.46,408.94,240922
1705077900,408.93,409.12,408.36,408.52,167678
1705078800,408.54,408.98,408.27,408.79,148229
1705079700,408.81,409.27,408.51,408.89,160490
1705080600,408.9,409.12,408.58,408.97,103254
1705081500,408.94,409.39,408.59,409.12,141582
1705082400,409.14,409.61,409.14,409.53,126381
1705083300,409.5,409.68,409.19,409.51,109581
1705084200,409.52,409.76,409.37,409.57,129889
1705085100,409.59,409.85,409.45,409.76,69582
1705086000,409.74,410.02,409.71,409.96,118089
1705086900,409.93,410.08,409.3,409.59,139147
1705087800,409.59,409.59,408.88,409.21,158982
1705088700,409.22,409.45,408.99,409.06,122077
1705089600,409.06,409.22,408.78,409.04,163160
1705090500,409.02,409.27,408.61,409.12,187976
1705091400,409.13,409.46,409.06,409.42,256101
1705092300,409.42,409.74,409.31,409.55,753548
1705415400,408.31,409.01,407.19,407.37,902460
1705416300,407.38,408.35,406.83,408.26,631858
1705417200,408.24,408.99,407.73,408.89,493099
1705418100,408.93,410.38,408.68,410.12,525268
1705419000,410.13,410.83,409.64,410.53,340390
1705419900,410.54,411.12,410.51,410.6,222203
1705420800,410.64,410.86,408.77,409.68,890046
1705421700,409.74,410.85,409.33,410.18,314837
1705422600,410.22,410.73,409.83,410.1,259796
1705423500,410.11,410.2,408.9,409.11,257967
1705424400,409.105,409.38,408.26,408.71,249948
1705425300,408.7,409.02,408.22,408.35,149871
1705426200,408.36,408.72,408,408.24,201954
1705427100,408.28,408.44,407.78,407.87,190855
1705428000,407.87,408.34,407.73,408.34,150832
1705428900,408.33,409.07,408.2,408.85,270763
1705429800,408.87,409.08,408.29,408.39,157940
1705430700,408.41,408.41,407.71,408,138073
1705431600,407.97,408.15,407.32,407.47,170624
1705432500,407.45,407.91,407.02,407.66,156674
1705433400,407.69,408.11,407.45,408.1,124113
1705434300,408.11,408.67,407.99,408.58,144040
1705435200,408.56,408.95,408.43,408.56,132410
1705436100,408.56,408.99,408.51,408.58,165243
1705437000,408.59,408.81,408.44,408.76,207070
1705437900,408.76,409.59,408.58,409.52,553330
1705501800,406.17,406.61,403.97,404.06,1386282
1705502700,404.04,404.27,403.27,403.38,762316
1705503600,403.35,404.44,402.92,404.37,651913
1705504500,404.38,404.71,403.59,404.41,385262
1705505400,404.4,405.2,403.86,404.705,347781
1705506300,404.73,405.27,404.46,404.879,371481
1705507200,404.86,405.96,404.84,405.5,379834
1705508100,405.53,406.26,405.38,406.03,213417
1705509000,406.06,406.47,405.88,406.32,199243
1705509900,406.32,406.56,405.64,405.83,244368
1705510800,405.85,406.14,405.51,405.98,181554
1705511700,405.97,406.11,405.15,405.33,166128
1705512600,405.31,405.57,404.93,405.13,138494
1705513500,405.12,405.96,405.02,405.78,151955
1705514400,405.755,406.17,405.15,405.25,191282
1705515300,405.25,405.25,404.52,404.82,175033
1705516200,404.79,404.859,404.16,404.46,168140
1705517100,404.435,404.78,403.99,404.66,222460
1705518000,404.63,404.95,404.51,404.65,192064
1705518900,404.65,405.72,404.64,405.6,219036
1705519800,405.64,406.52,405.64,406.51,224289
1705520700,406.52,406.58,406.15,406.23,280345
1705521600,406.24,406.32,405.52,405.55,272972
1705522500,405.58,406.05,405.48,405.66,210338
1705523400,405.66,406.56,405.605,406.42,275093
1705524300,406.43,407.585,406.43,407.2,823003
1705588200,410.52,411.85,410.49,411.27,798632
1705589100,411.26,411.58,410.75,411.24,430211
1705590000,411.22,411.55,410.23,411.03,407503
1705590900,410.99,411.46,410.54,411.33,301331
1705591800,411.35,412.22,410.73,412.15,456005
1705592700,412.15,412.46,411.62,411.89,301000
1705593600,411.92,412.075,411.18,412.01,297003
1705594500,412.02,412.66,411.95,412.59,259403
1705595400,412.61,412.98,412.25,412.41,355067
1705596300,412.43,412.75,412.12,412.41,204241
1705597200,412.43,412.5,410.34,410.88,570357
1705598100,410.85,411.32,410.62,411.15,216723
1705599000,411.12,411.13,410.35,411.03,267089
1705599900,411.02,411.19,410.38,410.56,163037
1705600800,410.57,410.58,409.46,409.75,366429
1705601700,409.74,409.85,409.17,409.48,203387
1705602600,409.47,411.02,409.46,410.89,227058
1705603500,410.91,411.07,410.7,410.93,115714
1705604400,410.96,411.92,410.93,411.82,255921
1705605300,411.86,412.83,411.82,412.78,315196
1705606200,412.78,413.08,412.4,412.44,385792
1705607100,412.45,413.18,412.11,412.92,316697
1705608000,412.94,413.28,412.54,413.01,276257
1705608900,413.03,413.23,412.87,413.14,182123
1705609800,413.14,413.24,412.62,413.13,358390
1705610700,413.135,413.57,412.84,413.17,766259
1705674600,415.22,415.65,414.63,415.27,928915
1705675500,415.28,415.75,414.82,415.71,353128
1705676400,415.73,416.21,414.7,415.23,450431
1705677300,415.24,415.88,415.06,415.83,177473
1705678200,415.82,416.13,415.26,416.07,204949
1705679100,416.079,416.45,415.61,416.07,254442
1705680000,416.08,417.05,415.74,416.71,306624
1705680900,416.7,417.11,416.6,416.79,217849
1705681800,416.8,416.86,416.05,416.48,351930
1705682700,416.48,417.07,416.17,416.98,234820
1705683600,416.99,417.15,416.28,416.81,220141
1705684500,416.82,417.65,416.65,417.5,288017
1705685400,417.52,418.2,417.46,417.97,499174
1705686300,417.97,418.405,417.69,418.4,211374
1705687200,418.41,418.82,417.94,418.66,322113
1705688100,418.67,419.15,418.67,419.03,278104
1705689000,419.03,419.8,419.02,419.745,221456
1705689900,419.74,420.1,419.52,420.1,241122
1705690800,420.08,420.945,419.98,420.9,284076
1705691700,420.88,421.1,420.3,420.55,438488
1705692600,420.56,420.79,419.83,420.52,452124
1705693500,420.52,420.92,420.32,420.875,263115
1705694400,420.88,421.34,420.66,420.97,352614
1705695300,420.97,421.18,420.57,420.9,234789
1705696200,420.93,421.17,420.78,420.83,376603
1705697100,420.81,421.33,420.79,421.23,768272
1705933800,423.41,424.72,422.49,422.78,821171
1705934700,422.78,423.86,422.53,423.7,443059
1705935600,423.72,423.93,422.56,423.61,452653
1705936500,423.64,423.72,422.31,422.38,316595
1705937400,422.39,422.43,421.63,422.06,427500
1705938300,422.06,422.16,421.19,421.48,379967
1705939200,421.48,422.28,421.23,422.22,258783
1705940100,422.19,422.71,422.07,422.54,193354
1705941000,422.55,422.78,422.22,422.33,156261
1705941900,422.34,423.01,422.33,422.96,146913
1705942800,422.97,423,421.76,422.31,133215
1705943700,422.3,422.64,422.1,422.49,112306
1705944600,422.49,422.66,421.96,422.3,94660
1705945500,422.3,422.56,422.03,422.28,92562
1705946400,422.29,422.29,421.64,422.02,131403
1705947300,422.02,422.1,421.12,421.26,153615
1705948200,421.22,421.94,421.19,421.68,122283
1705949100,421.74,422.36,421.66,422.2,127641
1705950000,422.22,422.38,421.89,421.96,85345
1705950900,421.96,422.03,421.31,421.82,117301
1705951800,421.82,422.06,421.52,421.83,134236
1705952700,421.79,421.96,421.63,421.96,75993
1705953600,421.97,422.15,421.6,422.04,111492
1705954500,422.06,422.44,421.89,422.35,140841
1705955400,422.375,422.41,421.92,421.955,197538
1705956300,421.96,422.09,421.595,421.72,546429
1706020200,422.43,422.44,420.57,421.7,571228
1706021100,421.7,422.44,421.54,422.14,231269
1706022000,422.15,422.37,421.72,422.23,175713
1706022900,422.215,422.3,421.05,421.88,287711
1706023800,421.91,422.19,421.48,421.92,147194
1706024700,421.9,422,421.4,421.62,160257
1706025600,421.63,422.255,421.47,421.7,139028
1706026500,421.71,421.76,421.21,421.38,198236
1706027400,421.35,421.54,421.03,421.54,118522
1706028300,421.55,421.99,421.45,421.97,118420
1706029200,421.95,422.01,421.59,421.78,77456
1706030100,421.77,421.77,421.36,421.56,46571
1706031000,421.55,421.7,421.41,421.6,37447
1706031900,421.63,422.61,421.61,422.505,142016
1706032800,422.525,422.58,422.15,422.21,92241
1706033700,422.22,422.51,422.15,422.17,98598
1706034600,422.2,422.24,421.795,422.04,77784
1706035500,422.03,422.46,422,422.32,111433
1706036400,422.32,422.43,421.98,422.14,69952
1706037300,422.14,422.2,421.94,422.09,81392
1706038200,422.1,422.39,421.91,422.37,77818
1706039100,422.35,422.76,422.35,422.62,119854
1706040000,422.65,423.29,422.51,423.2,189076
1706040900,423.18,423.235,422.89,423,115232
1706041800,422.97,423.09,422.68,422.95,170677
1706042700,422.96,423.65,422.73,423.43,662070
1706106600,427.44,427.54,426.12,426.62,546851
1706107500,426.58,427.12,426.21,426.91,476019
1706108400,426.95,427.52,426.18,427.35,347279
1706109300,427.39,428.09,427.38,428.03,280938
1706110200,428.05,429.19,427.86,429.18,325110
1706111100,429.17,429.22,428.2,428.5,320675
1706112000,428.54,428.7,427.46,427.54,258026
1706112900,427.54,428.18,427.37,427.83,169842
1706113800,427.87,428.21,427.69,427.81,187850
1706114700,427.82,428.92,427.72,428.84,209171
1706115600,428.83,429.24,428.53,428.69,200583
1706116500,428.67,429.39,428.49,429.14,159625
1706117400,429.17,429.76,429.17,429.42,176494
1706118300,429.44,429.85,429.36,429.66,167468
1706119200,429.66,429.66,428.56,428.595,290986
1706120100,428.6,429.23,428.12,429.04,247711
1706121000,429.06,429.09,427.68,427.8,223822
1706121900,427.81,428.13,427.54,428.01,173213
1706122800,427.99,428.08,427.07,427.11,138010
1706123700,427.11,427.21,426,426.35,329222
1706124600,426.4,427.21,426.16,427.15,210443
1706125500,427.13,427.43,426.58,426.77,192578
1706126400,426.73,427.24,426.17,426.31,321536
1706127300,426.3,426.31,425.58,425.63,326130
1706128200,425.65,426.79,425.53,426.69,245247
1706129100,426.73,426.76,425.34,425.82,614955
1706193000,428.36,428.45,427.21,427.47,660256
1706193900,427.48,427.9,426.85,427.06,361228
1706194800,427.07,428.03,426.59,427.96,342345
1706195700,427.98,428.65,427.75,428.52,243670
1706196600,428.53,428.715,427.25,428.33,273032
1706197500,428.32,428.37,427.43,427.99,203009
1706198400,427.99,428.28,427.45,428.23,161928
1706199300,428.24,428.465,428.03,428.38,160596
1706200200,428.39,428.48,427.89,428.14,151247
1706201100,428.14,429.04,428.06,428.4,225001
1706202000,428.41,428.56,427.17,427.53,247305
1706202900,427.54,427.84,427.04,427.29,245707
1706203800,427.29,427.45,426.39,426.95,230120
1706204700,426.93,426.96,426.19,426.61,190211
1706205600,426.635,427.36,426.41,426.77,254316
1706206500,426.76,426.76,425.65,426.06,239016
1706207400,426.07,426.41,425.41,426.27,223365
1706208300,426.23,426.48,424.68,424.84,243766
1706209200,424.83,424.83,423.981,424.66,367173
1706210100,424.7,424.91,424.33,424.76,175054
1706211000,424.81,425.1,424.39,424.79,184792
1706211900,424.79,425.62,424.58,425.62,163601
1706212800,425.56,425.76,425.26,425.315,216293
1706213700,425.32,425.845,425.16,425.35,170181
1706214600,425.35,426.09,425.22,425.49,320395
1706215500,425.49,426.325,425.41,426.31,520871
1706279400,424.44,424.76,423.74,424.47,416579
1706280300,424.48,424.48,423.48,424.25,281549
1706281200,424.24,424.24,423.18,424.07,287436
1706282100,424.07,425.03,423.475,424.99,274045
1706283000,425.01,425.67,424.96,425.48,325534
1706283900,425.51,426.11,425.34,426.1,190065
1706284800,426.08,426.17,425.33,425.34,207804
1706285700,425.36,425.91,425.33,425.71,137571
1706286600,425.73,426.03,424.93,425.16,203031
1706287500,425.18,425.8,424.99,425.7,130909
1706288400,425.7,426.21,425.43,425.96,176731
1706289300,425.95,426.11,425.32,425.41,151400
1706290200,425.4,425.4,423.99,424.23,342889
1706291100,424.22,424.29,423.44,423.749,223057
1706292000,423.73,424.06,423.41,423.83,143214
1706292900,423.83,424.24,423.48,424.1,153690
1706293800,424.09,424.24,423.38,423.56,132391
1706294700,423.54,423.68,423.15,423.54,178937
1706295600,423.53,424.17,423.46,423.84,148241
1706296500,423.85,424.02,423.57,423.75,110093
1706297400,423.75,424.48,423.42,424.45,183806
1706298300,424.45,424.84,424.165,424.59,193135
1706299200,424.6,424.67,424.24,424.59,147699
1706300100,424.58,424.68,423.9,424.005,143284
1706301000,423.99,424.1,423.445,423.68,190065
1706301900,423.69,424.06,423.48,423.77,596183
1706538600,424.27,425.12,423.84,424.76,321982
1706539500,424.77,424.949,424.37,424.54,187672
1706540400,424.54,424.66,423.75,424.56,232075
1706541300,424.57,424.81,423.81,424.33,258656
1706542200,424.33,424.64,423.84,424.12,245775
1706543100,424.13,424.38,423.79,423.85,128276
1706544000,423.84,424.22,423.61,424.21,141210
1706544900,424.19,424.58,424,424.52,162531
1706545800,424.52,424.76,424.44,424.72,86530
1706546700,424.705,425.08,424.63,425.06,201171
1706547600,425.08,425.24,424.96,425.14,135804
1706548500,425.16,425.7,424.95,425.39,248431
1706549400,425.4,425.74,425.37,425.41,228475
1706550300,425.39,425.7,425.06,425.46,265820
1706551200,425.47,425.53,425.02,425.21,157294
1706552100,425.2,425.49,425.12,425.45,132252
1706553000,425.45,425.63,425.29,425.51,92164
1706553900,425.49,425.57,425.18,425.24,61016
1706554800,425.245,425.94,425.13,425.89,177618
1706555700,425.899,426.12,425.81,425.99,149533
1706556600,426,426.34,425.91,426.19,164259
1706557500,426.2,426.27,425.94,426.16,150080
1706558400,426.17,427.49,426.17,427.25,404400
1706559300,427.26,428.35,427.24,428.05,339684
1706560200,428.06,428.28,427.69,427.79,229429
1706561100,427.77,428.18,427.48,428.15,742766
1706625000,427.1,427.68,426.95,427.53,369058
1706625900,427.55,427.55,427.11,427.3,220602
1706626800,427.3,427.35,426.05,426.86,371963
1706627700,426.86,427.13,426.4,427.01,171701
1706628600,427,427.27,426.47,426.6,152505
1706629500,426.61,426.67,426.05,426.59,181169
1706630400,426.57,426.72,426.25,426.48,108061
1706631300,426.47,426.86,426.33,426.64,120239
1706632200,426.68,426.96,426.51,426.625,89584
1706633100,426.62,426.85,426.37,426.575,68956
1706634000,426.61,426.79,426.32,426.32,125596
1706634900,426.375,426.375,425.25,425.33,238714
1706635800,425.27,425.43,424.76,425.05,245122
1706636700,425.05,425.26,424.945,425.01,116703
1706637600,424.98,425.15,424.55,425.11,159492
1706638500,425.1,425.58,425.09,425.545,86883
1706639400,425.6,425.68,425.17,425.21,110400
1706640300,425.22,425.25,424.72,424.92,153121
1706641200,424.91,425.08,424.38,424.93,134054
1706642100,424.91,425.305,424.6,425.23,95582
1706643000,425.25,425.48,425.2,425.36,100234
1706643900,425.36,425.66,425.3,425.375,108876
1706644800,425.37,425.62,425.07,425.26,127147
1706645700,425.25,425.83,425.21,425.61,106670
1706646600,425.61,425.67,425.06,425.3,156157
1706647500,425.31,425.62,425.15,425.21,624532
1706711400,420.85,421.53,419.78,419.81,490575
1706712300,419.81,420.75,419.62,420.16,472199
1706713200,420.16,420.47,419.29,419.35,304913
1706714100,419.34,419.895,418.91,419.04,223016
1706715000,419.03,419.23,418.06,418.43,328973
1706715900,418.44,418.58,418.13,418.52,249604
1706716800,418.5,419.37,418.5,419.33,221295
1706717700,419.32,419.69,418.98,419.36,198193
1706718600,419.37,419.44,419.04,419.37,217687
1706719500,419.34,419.7,418.96,419.44,147591
1706720400,419.44,420.15,419.39,419.82,162884
1706721300,419.84,419.955,419.55,419.85,141385
1706722200,419.86,419.97,419.26,419.81,169792
1706723100,419.78,420.18,419.46,420.16,95146
1706724000,420.17,420.62,420.06,420.6,114672
1706724900,420.61,420.945,420.17,420.29,147276
1706725800,420.29,420.56,420.12,420.41,138576
1706726700,420.45,420.73,420.28,420.53,116212
1706727600,420.56,420.89,418.68,419.64,549130
1706728500,419.7,419.74,418.71,419.22,233918
1706729400,419.2,422.63,418.88,422.37,763932
1706730300,422.27,422.87,420.2,420.35,561140
1706731200,420.36,420.51,417.06,418.3,1021978
1706732100,418.28,419.16,417.67,418.41,520613
1706733000,418.37,418.5,417.13,417.25,343033
1706733900,417.23,417.88,416.79,416.86,1432086
1706797800,418.78,419.56,418.52,419.35,446454
1706798700,419.35,419.53,418.331,418.8,447644
1706799600,418.77,420.05,417.88,419.74,439181
1706800500,419.73,420.32,418.99,420.31,295952
1706801400,420.33,420.38,419.49,419.7,240416
1706802300,419.73,419.9,418.03,418.05,372736
1706803200,418.03,418.52,417.82,418.13,304047
1706804100,418.14,418.65,418.07,418.21,146511
1706805000,418.21,419.36,418.21,419.09,220729
1706805900,419.14,419.49,418.85,419.241,137772
1706806800,419.26,420.86,419.21,420.57,393819
1706807700,420.6,420.69,419.65,419.73,163024
1706808600,419.76,419.95,419.51,419.77,158196
1706809500,419.75,421.38,419.75,420.69,304325
1706810400,420.7,420.73,419.39,420.41,266877
1706811300,420.405,420.68,420.11,420.44,148195
1706812200,420.45,421.1,419.65,419.99,280958
1706813100,419.99,420.84,419.99,420.43,148027
1706814000,420.47,421.335,420.46,420.7,184131
1706814900,420.7,421.21,420.56,420.98,174221
1706815800,421,421.25,420.625,421.16,144751
1706816700,421.18,421.955,421.16,421.875,324269
1706817600,421.88,422.3,421.54,421.92,280446
1706818500,421.92,422.14,421.76,422.02,150187
1706819400,422.05,422.37,422,422.03,206597
1706820300,422.025,422.11,421.2,422.07,810351
1706884200,423.8,425.52,422.78,425.44,938252
1706885100,425.48,426.62,425.01,425.84,519834
1706886000,425.8,426.38,425.17,425.845,412856
1706886900,425.85,426.55,425.5,425.67,357693
1706887800,425.68,427.39,424.805,427.29,328561
1706888700,427.3,427.6,426.88,426.95,266635
1706889600,426.98,427.4,426.18,427.23,224092
1706890500,427.26,427.82,426.79,427.73,224314
1706891400,427.76,428.39,427.71,428.35,248156
1706892300,428.35,428.85,428.25,428.49,236879
1706893200,428.49,428.79,428.26,428.4,208435
1706894100,428.39,429.66,428.27,429.6,263035
1706895000,429.63,429.79,427.78,428.01,411998
1706895900,428.02,428.72,427.55,428.67,401189
1706896800,428.685,429.26,428.57,429.12,256798
1706897700,429.13,429.37,428.195,428.63,221069
1706898600,428.665,428.97,427.98,428.88,181303
1706899500,428.91,429.2,428.61,429.12,144173
1706900400,429.14,429.96,429.11,429.72,229543
1706901300,429.76,430.09,429.34,429.59,227062
1706902200,429.59,430.24,429.49,429.87,208869
1706903100,429.86,430.16,429.42,429.94,186123
1706904000,429.96,430.2,429.55,429.81,218541
1706904900,429.83,430.025,429.26,430.02,184904
1706905800,430.03,430.03,429.295,429.66,254911
1706906700,429.62,430.22,429.13,429.15,830958
1707143400,429.07,429.41,428.3,428.56,718781
1707144300,428.55,428.98,427.95,428.66,366574
1707145200,428.65,428.65,427.22,427.54,500016
1707146100,427.53,427.55,426.12,426.74,395821
1707147000,426.74,426.9,425.04,425.27,336660
1707147900,425.26,426.02,425.01,425.949,224264
1707148800,425.94,426.58,425.74,426.55,224895
1707149700,426.55,426.92,426.34,426.39,233271
1707150600,426.4,427.19,426.4,426.76,190330
1707151500,426.78,427.61,426.78,427.535,161229
1707152400,427.5,428.09,427.43,427.911,169664
1707153300,427.91,428.25,427.72,428.21,216771
1707154200,428.22,428.98,428.22,428.77,285348
1707155100,428.79,428.85,428.28,428.4,167726
1707156000,428.41,429.02,428.06,429,201091
1707156900,428.96,428.98,428.005,428.02,157089
1707157800,428.06,428.5,428.03,428.34,85156
1707158700,428.33,428.53,427.98,428.45,117579
1707159600,428.44,428.78,428.12,428.59,157658
1707160500,428.59,428.95,428.241,428.84,105370
1707161400,428.84,429.58,428.79,429.42,221868
1707162300,429.41,429.6,429.29,429.38,134930
1707163200,429.37,429.38,428.11,428.13,184297
1707164100,428.13,428.95,427.88,428.92,201529
1707165000,428.87,428.99,428.43,428.49,155923
1707165900,428.5,429.24,428.4,428.43,479783
1707229800,429.61,430.21,428.66,429.21,502233
1707230700,429.22,429.37,427.43,427.5,526728
1707231600,427.49,427.49,426.37,426.89,418760
1707232500,426.9,427.58,426.13,426.76,294325
1707233400,426.68,427.55,426.63,426.97,186291
1707234300,426.97,427.32,426.47,427.09,189683
1707235200,427.05,427.58,426.71,426.85,158850
1707236100,426.84,427.54,426.75,427.49,134111
1707237000,427.51,427.68,426.77,426.86,193687
1707237900,426.81,426.81,425.63,425.84,262920
1707238800,425.84,426.09,425.41,425.53,274837
1707239700,425.49,426.27,425.21,426.24,211644
1707240600,426.25,426.53,425.68,426.48,189694
1707241500,426.46,426.46,425.84,425.95,93556
1707242400,425.96,426.53,425.87,426.06,95475
1707243300,426.06,426.47,425.93,426.37,57305
1707244200,426.39,426.93,426.29,426.77,94469
1707245100,426.79,426.93,426.56,426.89,67055
1707246000,426.9,426.93,425.38,425.45,153928
1707246900,425.46,426.13,425.27,426.02,114767
1707247800,426.02,426.44,425.92,426.4,84659
1707248700,426.39,427.12,426.35,427.01,138669
1707249600,427.03,427.44,426.93,427.28,177426
1707250500,427.27,427.34,426.87,427.01,94537
1707251400,427.01,427.05,426.15,426.42,189610
1707252300,426.43,427.69,426.3,427.66,539879
1707316200,430.41,430.51,429.18,429.38,517043
1707317100,429.48,430.28,429.09,429.76,237020
1707318000,429.73,431.34,429.26,431.22,271642
1707318900,431.21,432.655,431.12,432.61,429971
1707319800,432.625,432.69,431.91,432.32,318564
1707320700,432.34,432.83,431.77,431.83,287541
1707321600,431.84,432.3,431.24,432.11,228785
1707322500,432.151,432.25,431.26,431.68,207509
1707323400,431.72,431.84,431.09,431.66,130120
1707324300,431.69,432.3,431.47,432.08,160601
1707325200,432.1,432.27,431.62,431.87,105404
1707326100,431.84,432.3,431.42,431.445,111424
1707327000,431.47,431.47,430.56,431.08,180086
1707327900,431.08,431.52,430.95,431.49,131225
1707328800,431.5,431.98,430.77,431.64,192935
1707329700,431.63,432.2,431.53,432.18,137384
1707330600,432.19,432.42,431.75,432.08,139090
1707331500,432.07,432.45,431.87,432.28,99518
1707332400,432.28,432.39,432,432.11,93483
1707333300,432.11,432.325,431.93,431.99,91832
1707334200,432,432.18,431.79,431.96,107609
1707335100,431.96,432.5,431.92,432.33,84945
1707336000,432.33,432.62,432.18,432.42,121208
1707336900,432.41,432.57,432.1,432.37,120923
1707337800,432.39,432.42,431.85,432.18,124286
1707338700,432.16,432.22,431.77,432.02,495538
1707402600,432.1,432.5,431.42,431.7,377852
1707403500,431.71,432.49,431.68,432.49,220844
1707404400,432.5,432.75,432.06,432.185,170321
1707405300,432.19,432.81,432.08,432.2,105898
1707406200,432.22,432.67,431.84,432.56,153268
1707407100,432.57,433.46,432.525,433.4,186484
1707408000,433.4,433.43,432.98,433.17,105935
1707408900,433.21,433.5,432.74,432.77,101151
1707409800,432.76,433.33,432.65,432.89,150612
1707410700,432.86,433.395,432.82,433.315,101179
1707411600,433.32,433.38,432.76,433.26,87920
1707412500,433.27,433.56,433.11,433.38,104320
1707413400,433.38,433.45,432.78,432.85,101583
1707414300,432.85,432.91,432.43,432.6,121574
1707415200,432.6,433.33,432.49,433.07,194602
1707416100,433.05,433.26,432.68,433.22,123605
1707417000,433.22,433.47,433.06,433.09,97364
1707417900,433.095,433.17,432.75,432.9,97629
1707418800,432.91,433.06,432.26,432.44,140614
1707419700,432.47,432.8,432.23,432.27,90589
1707420600,432.25,432.47,431.91,432.43,107594
1707421500,432.44,432.89,432.39,432.77,102026
1707422400,432.76,433.02,432.725,432.89,163087
1707423300,432.92,433.15,432.77,432.95,144805
1707424200,432.95,433.07,432.62,432.67,112053
1707425100,432.68,433.01,432.4,432.81,539332
1707489000,433.94,433.985,433.16,433.75,344781
1707489900,433.76,434.77,433.69,434.7,293300
1707490800,434.77,434.99,434.295,434.6,289686
1707491700,434.58,435.42,434.57,435.419,271405
1707492600,435.43,435.97,435.24,435.83,268889
1707493500,435.84,436.06,435.6,435.98,247503
1707494400,435.99,436.32,435.93,436.14,223854
1707495300,436.14,436.19,435.56,435.74,173474
1707496200,435.76,436.06,435.35,435.99,139768
1707497100,436.04,436.25,435.91,435.96,87434
1707498000,435.93,436.03,435.64,435.78,65589
1707498900,435.76,436.2,435.62,436.2,55307
1707499800,436.2,436.35,435.96,436.33,134287
1707500700,436.34,436.78,436.26,436.72,154924
1707501600,436.73,436.94,436.64,436.76,111882
1707502500,436.74,437.12,436.62,437,189787
1707503400,437,437.215,436.87,436.91,142668
1707504300,436.92,437.12,436.78,437.05,130535
1707505200,437.05,437.1,436.85,437.04,116578
1707506100,437.03,437.36,436.95,437.35,93889
1707507000,437.37,437.74,437.31,437.73,168811
1707507900,437.72,437.84,437.46,437.48,181424
1707508800,437.48,437.5,436.93,437.24,243980
1707509700,437.26,437.42,437.01,437.16,108494
1707510600,437.15,437.225,436.89,437.065,195486
1707511500,437.04,437.34,436.89,437.09,503860
1707748200,436.94,437.44,436.39,437.16,336947
1707749100,437.17,437.2,436.62,437.18,238375
1707750000,437.2,437.23,436.68,436.82,198234
1707750900,436.83,437.14,436.57,437,159188
1707751800,437,437.7,436.9,437.66,168720
1707752700,437.67,438.23,437.61,438.11,170248
1707753600,438.14,438.18,437.76,437.91,106890
1707754500,437.91,438.55,437.86,438.44,115263
1707755400,438.49,439.14,438.39,438.78,165601
1707756300,438.79,439,438.25,438.64,116676
1707757200,438.65,438.83,438.35,438.71,88683
1707758100,438.71,438.72,437.85,438.07,177755
1707759000,438.08,438.31,438.06,438.07,97939
1707759900,438.07,438.76,438.05,438.74,91313
1707760800,438.74,438.859,438.42,438.73,80778
1707761700,438.73,438.83,437.52,437.55,122463
1707762600,437.56,437.56,436.02,436.35,376544
1707763500,436.35,436.95,436.25,436.72,230842
1707764400,436.71,436.8,436.08,436.35,156391
1707765300,436.35,436.35,434.65,435.68,448344
1707766200,435.67,435.92,435.3,435.63,173807
1707767100,435.59,435.72,434.82,435.03,156590
1707768000,434.99,435.76,434.98,435.63,239063
1707768900,435.6,435.86,435.44,435.58,135016
1707769800,435.57,435.67,435.26,435.44,120058
1707770700,435.44,435.745,435.04,435.32,546627
1707834600,427.28,428.22,426.28,427.66,1042411
1707835500,427.66,428.665,427.34,428.43,772897
1707836400,428.41,428.57,427.67,427.84,311384
1707837300,427.83,430.06,427.37,430.06,470014
1707838200,430.06,431.26,429.92,430.99,395127
1707839100,431.03,431.22,429.67,429.69,434324
1707840000,429.75,430.91,429.73,430.45,266689
1707840900,430.38,430.54,429.85,430.34,204671
1707841800,430.32,430.67,429.79,430.63,219905
1707842700,430.56,430.69,429.43,429.58,243496
1707843600,429.56,429.64,428.83,429.15,179172
1707844500,429.17,429.49,428.7,428.83,163340
1707845400,428.86,429.71,428.86,429.53,132739
1707846300,429.52,429.6,428.18,428.42,200015
1707847200,428.38,428.84,428.22,428.83,188968
1707848100,428.8,428.99,428.36,428.64,159147
1707849000,428.65,428.8,428.31,428.44,157926
1707849900,428.425,428.57,427.78,428.04,223653
1707850800,428.02,428.02,426.45,426.53,333433
1707851700,426.52,427.12,426.46,426.97,281530
1707852600,426.96,427.81,426.91,427.42,284502
1707853500,427.41,427.5,425.9,426.11,443668
1707854400,426.11,426.35,425.75,425.87,254084
1707855300,425.87,426.05,425.34,425.96,381603
1707856200,425.98,427.23,425.8,427.17,422337
1707857100,427.17,428.56,427.12,428.51,1465314
1707921000,431.26,431.97,430.13,430.84,545635
1707921900,430.84,431.32,430.35,431.28,265858
1707922800,431.29,431.87,430.94,431.32,258638
1707923700,431.32,432.65,431.13,432.41,317013
1707924600,432.47,432.53,431.27,431.35,205507
1707925500,431.33,431.71,430.17,430.17,306453
1707926400,430.16,430.16,429.25,429.62,355947
1707927300,429.64,430.57,429.22,430.38,185015
1707928200,430.38,430.75,429.67,429.8,192910
1707929100,429.84,430.38,429.71,429.79,153673
1707930000,429.8,430.03,428.88,429.82,244217
1707930900,429.86,430.63,429.71,430.61,141192
1707931800,430.62,431.08,430.55,430.96,143259
1707932700,430.99,431.21,430.85,430.95,103722
1707933600,430.96,431.33,430.04,430.29,162163
1707934500,430.27,430.63,430.18,430.55,97556
1707935400,430.56,431.85,430.47,431.29,171912
1707936300,431.32,431.68,430.76,431.18,152647
1707937200,431.18,431.21,429.85,430.42,284086
1707938100,430.43,431.14,430.14,431.07,189103
1707939000,431.07,431.44,430.86,431.13,193332
1707939900,431.15,431.46,430.91,431.45,183713
1707940800,431.46,431.81,431.15,431.64,316535
1707941700,431.64,432.55,431.61,432.42,323754
1707942600,432.44,432.97,432.11,432.9,332984
1707943500,432.89,433.65,432.81,433.24,1253440
1708007400,433.92,434.28,432.73,432.89,428984
1708008300,432.89,433.49,432.04,432.17,254383
1708009200,432.22,433.2,431.73,433.17,254300
1708010100,433.129,433.31,432.02,432.23,324403
1708011000,432.34,432.81,432.04,432.47,245904
1708011900,432.46,433.14,432.35,432.92,204754
1708012800,432.95,433.07,431.33,431.94,375050
1708013700,431.96,432.65,431.78,432.55,189038
1708014600,432.58,433.02,432.36,432.82,144093
1708015500,432.83,432.94,432.12,432.64,139678
1708016400,432.66,433.04,432.27,432.95,145332
1708017300,432.99,433.56,432.89,433.44,196151
1708018200,433.47,433.7,433.27,433.65,114719
1708019100,433.65,433.78,433.03,433.08,150735
1708020000,433.07,434.14,433,433.91,225613
1708020900,433.915,434.74,433.91,434.72,301248
1708021800,434.72,434.98,434.2,434.32,258529
1708022700,434.36,434.49,434.1,434.46,153247
1708023600,434.47,434.78,433.74,434.09,219495
1708024500,434.1,434.53,433.985,434.43,237221
1708025400,434.4,434.75,434.33,434.61,139890
1708026300,434.645,434.86,434.3,434.35,136528
1708027200,434.37,434.51,433.98,434.38,205102
1708028100,434.37,434.48,433.54,434.07,232322
1708029000,434.07,434.21,433.91,434.07,132722
1708029900,434.08,434.6,433.77,434.53,755098
1708093800,434.88,434.99,433.72,433.77,414102
1708094700,433.71,434.14,430.73,431.24,483604
1708095600,431.18,431.35,429.86,430.99,558415
1708096500,431,431.68,430.52,431.04,235826
1708097400,431.04,432.29,430.42,431.88,283572
1708098300,431.9,432.34,431.49,432.04,266631
1708099200,432.04,433.28,431.97,433.26,207496
1708100100,433.27,433.69,433.17,433.36,231154
1708101000,433.44,433.8,433.17,433.59,216325
1708101900,433.6,434.08,432.93,433.74,233345
1708102800,433.7,433.96,433.145,433.28,166473
1708103700,433.25,433.8,433.13,433.79,139729
1708104600,433.8,433.9,433.22,433.31,152251
1708105500,433.3,433.59,432.96,433.24,134394
1708106400,433.26,433.26,431.92,432.14,231865
1708107300,432.13,432.85,432.03,432.65,229668
1708108200,432.62,433.33,432.5,433.31,125492
1708109100,433.33,433.7,433.22,433.685,132272
1708110000,433.7,434.35,433.7,434.2,188920
1708110900,434.15,434.26,433.87,433.98,134492
1708111800,434.02,434.09,433.36,433.42,166966
1708112700,433.42,433.44,431.12,431.64,430808
1708113600,431.66,431.81,430.95,431.3,183624
1708114500,431.29,431.78,431.06,431.57,219905
1708115400,431.56,431.71,430.6,430.73,263274
1708116300,430.73,430.97,429.995,430.57,638951
1708439400,428.54,430.07,426.08,426.6,772545
1708440300,426.59,427.08,425.69,426.17,487036
1708441200,426.14,426.22,424.85,425.07,549470
1708442100,425.05,425.79,424.73,424.85,274828
1708443000,424.84,425.41,424.21,425.26,268832
1708443900,425.25,426.5,425.19,426.45,368893
1708444800,426.48,427.02,426.05,426.2,338513
1708445700,426.24,426.59,426,426.4,173029
1708446600,426.42,426.42,425.2,425.8,241263
1708447500,425.81,425.96,424.74,424.76,210635
1708448400,424.79,424.93,424,424.13,251724
1708449300,424.15,424.18,423.65,424,290820
1708450200,424,424.67,423.5,424.59,277713
1708451100,424.59,425.01,424.22,424.74,203105
1708452000,424.74,424.89,424.3,424.69,150769
1708452900,424.62,425.44,424.18,424.47,248409
1708453800,424.46,425.06,424.06,424.99,138398
1708454700,424.92,425.44,424.785,425.4,143481
1708455600,425.42,425.54,424.94,425.25,177288
1708456500,425.3,425.77,424.79,425.58,230836
1708457400,425.62,425.98,425.24,425.69,183000
1708458300,425.68,426.5,425.65,426.33,202226
1708459200,426.34,426.87,425.93,426.39,170822
1708460100,426.41,426.86,426.19,426.71,176034
1708461000,426.76,426.83,425.38,426.32,514710
1708461900,426.34,427.35,426.3,427.32,841590
1708525800,424.55,424.95,423.62,423.9,384746
1708526700,423.9,424.51,423.45,424.06,274398
1708527600,424.03,425.29,423.8,424.58,219968
1708528500,424.59,425.1,423.995,424.071,192198
1708529400,424.041,424.36,423.6,423.84,173031
1708530300,423.83,424.34,423.62,423.93,113235
1708531200,423.92,425.08,423.9,425.05,158351
1708532100,425.04,425.13,424.36,424.44,131221
1708533000,424.46,424.64,424.14,424.3,96999
1708533900,424.33,424.99,424.08,424.83,123540
1708534800,424.86,424.86,423.17,423.44,258574
1708535700,423.41,423.68,423.2,423.4,130852
1708536600,423.37,423.73,423.14,423.34,132008
1708537500,423.34,424.27,423.34,424.14,169050
1708538400,424.16,424.22,422.95,423.95,248563
1708539300,423.98,424.33,423.54,423.61,129119
1708540200,423.62,423.93,423.44,423.76,108707
1708541100,423.78,423.95,423.41,423.53,73591
1708542000,423.53,424.36,422.83,423.685,254859
1708542900,423.685,423.98,422.11,422.54,263892
1708543800,422.52,422.72,421.64,421.69,182531
1708544700,421.73,422.6,421.65,422.44,213312
1708545600,422.43,422.57,421.86,422.23,158209
1708546500,422.21,422.85,421.87,422.76,184689
1708547400,422.78,424.87,422.77,424.54,399445
1708548300,424.525,425.69,424.32,425.61,750454
1708612200,434.49,435.05,433.7,434.59,833979
1708613100,434.75,436.28,434.37,435.11,509045
1708614000,435.14,435.83,434.56,435.46,372632
1708614900,435.46,435.99,435.03,435.97,280540
1708615800,435.98,436.39,435.35,435.43,298378
1708616700,435.41,435.41,434.51,434.9,245354
1708617600,434.94,436,434.75,435.87,185979
1708618500,435.88,436.41,435.75,435.92,192598
1708619400,435.94,436.53,435.94,436.36,208198
1708620300,436.36,436.43,435.65,435.84,217921
1708621200,435.84,436.48,435.45,436.21,186606
1708622100,436.21,436.82,436,436.75,220755
1708623000,436.76,436.94,436.34,436.67,201340
1708623900,436.69,437.48,436.645,437.47,154000
1708624800,437.46,437.6,437.09,437.19,195992
1708625700,437.2,437.7,437.19,437.56,120685
1708626600,437.59,438.1,437.45,438.09,136449
1708627500,438.12,438.36,437.95,438.3,162545
1708628400,438.3,438.76,438.22,438.68,196041
1708629300,438.69,439.12,438.63,439.08,216740
1708630200,439.1,439.12,438.27,438.62,224001
1708631100,438.62,438.671,437.86,438.23,241420
1708632000,438.22,438.9,438,438.63,282587
1708632900,438.63,438.98,438.4,438.45,301520
1708633800,438.45,439.07,438.07,438.56,401272
1708634700,438.55,438.86,438.07,438.15,1318041
1708698600,439.65,440.58,439.46,440.43,558431
1708699500,440.5,440.56,438.57,439.03,316902
1708700400,439.04,439.33,438.42,439.09,336392
1708701300,439.14,439.29,438.16,438.27,238979
1708702200,438.29,438.85,437.62,437.76,224973
1708703100,437.8,438.42,437.44,437.54,226093
1708704000,437.52,437.69,435.8,436.27,405153
1708704900,436.27,437.35,436.1,437.26,263368
1708705800,437.24,437.53,436.79,437.37,201077
1708706700,437.35,438.01,437.01,437.99,115955
1708707600,438,438.62,437.88,438.25,149013
1708708500,438.24,438.31,437.29,437.56,182835
1708709400,437.55,438.03,436.96,437.76,108216
1708710300,437.77,438.15,437.67,438.14,91158
1708711200,438.125,438.38,437.85,438.26,127212
1708712100,438.26,438.575,438.18,438.37,136424
1708713000,438.38,438.51,437.87,438.02,132381
1708713900,438.02,438.26,437.75,437.98,124080
1708714800,437.99,438.02,437.18,437.29,141830
1708715700,437.31,437.54,436.84,437,127399
1708716600,437.05,437.69,436.93,437.38,148278
1708717500,437.38,437.63,437.16,437.46,110292
1708718400,437.46,437.58,436.525,436.55,172066
1708719300,436.59,437.09,436.31,436.42,197658
1708720200,436.44,437.17,436.23,437.01,263811
1708721100,437.01,437.5,436.7,436.74,839084
1708957800,437.58,438.4,436.95,436.97,429229
1708958700,436.98,437.27,436.36,436.79,359443
1708959600,436.81,437.54,436.42,437.12,312422
1708960500,437.09,438.15,436.98,437.65,225776
1708961400,437.7,438.14,437.34,437.98,194120
1708962300,437.98,438.13,437.56,437.58,182747
1708963200,437.6,437.9,436.97,437.45,217459
1708964100,437.43,437.82,436.99,437.571,110575
1708965000,437.59,438.19,437.52,438.16,101011
1708965900,438.19,438.58,438.09,438.27,151281
1708966800,438.28,438.28,437.65,438.16,128648
1708967700,438.16,438.55,437.96,438.4,100673
1708968600,438.39,438.6,437.85,437.89,117124
1708969500,437.9,438,437.59,437.84,125653
1708970400,437.8,438.23,437.34,438.03,165396
1708971300,438,438.11,437.03,437.14,147952
1708972200,437.15,437.33,436.68,437.27,253936
1708973100,437.28,437.53,436.965,437.52,148396
1708974000,437.52,438.015,437.3,437.36,185027
1708974900,437.36,438.08,437.36,437.92,106559
1708975800,437.95,438.16,437.5,437.69,134910
1708976700,437.66,438.01,437.5,437.54,95664
1708977600,437.56,438.02,437.33,437.8,156962
1708978500,437.78,437.96,437.35,437.52,132214
1708979400,437.52,437.65,437,437.07,241413
1708980300,437.05,437.32,436.53,436.64,423540
1709044200,437.67,437.89,435.8,436.17,435820
1709045100,436.18,437.12,436.06,436.97,253715
1709046000,436.97,437.65,436.7,437.4,226618
1709046900,437.39,438,437.04,437.46,229286
1709047800,437.48,437.68,436.9,436.97,174437
1709048700,436.97,437.86,436.74,437.54,149182
1709049600,437.54,437.6,436.87,437.25,148355
1709050500,437.23,437.27,436.58,436.63,124612
1709051400,436.63,437,436.4,436.61,114532
1709052300,436.62,437.36,436.56,437.23,181994
1709053200,437.25,437.47,437.12,437.15,156639
1709054100,437.24,437.24,436.36,436.615,128360
1709055000,436.63,436.84,435.91,436.16,154447
1709055900,436.14,436.26,435.34,435.48,121525
1709056800,435.45,436.13,435.03,436.04,171250
1709057700,436.06,436.43,435.76,435.79,142308
1709058600,435.81,436.14,435.69,436.105,104915
1709059500,436.09,436.54,435.93,436.51,150145
1709060400,436.5,436.9,436.485,436.87,147468
1709061300,436.89,437.4,436.81,437.36,159201
1709062200,437.37,437.85,437.36,437.64,141215
1709063100,437.64,437.93,437.32,437.87,126960
1709064000,437.87,437.92,437.48,437.66,103736
1709064900,437.65,437.96,437.33,437.83,168994
1709065800,437.84,437.84,437.26,437.54,161044
1709066700,437.51,437.9,437.43,437.62,505899
1709130600,435.44,435.99,434.89,435.39,414770
1709131500,435.34,435.42,434.3,434.77,387150
1709132400,434.76,435.41,434.37,435.08,293154
1709133300,435.1,435.39,434.54,434.93,206146
1709134200,434.94,435.53,434.88,435.4,145441
1709135100,435.39,435.6,435.11,435.56,226142
1709136000,435.58,436.25,435.55,435.9,189098
1709136900,435.9,436.5,435.9,436.33,152003
1709137800,436.38,436.61,436.17,436.545,114255
1709138700,436.545,436.66,436.27,436.39,91211
1709139600,436.4,436.47,435.94,436.1,92059
1709140500,436.07,436.16,435.49,435.61,105887
1709141400,435.62,435.62,434.78,435.11,246110
1709142300,435.1,435.45,435.06,435.29,177753
1709143200,435.27,435.38,434.73,435.19,173965
1709144100,435.21,435.85,435.18,435.79,225116
1709145000,435.8,436.2,435.8,435.98,151053
1709145900,435.99,436.09,435.67,436.06,143115
1709146800,436.06,436.16,435.05,435.18,262900
1709147700,435.18,435.48,434.98,435.1,293601
1709148600,435.07,435.09,434.55,434.73,198646
1709149500,434.73,435.23,434.48,435.19,236349
1709150400,435.21,435.56,434.79,434.92,233559
1709151300,434.91,435.53,434.85,435.48,210130
1709152200,435.47,435.6,435.13,435.19,190377
1709153100,435.19,435.35,434.66,435.28,594525
1709217000,438.23,439.27,437.98,438.52,534109
1709217900,438.6,439.07,438.29,438.77,234069
1709218800,438.78,439.16,437.03,437.16,346510
1709219700,437.19,438.2,437.05,437.91,181799
1709220600,437.91,438.37,437.53,437.62,157375
1709221500,437.65,438.38,437.21,437.6,138391
1709222400,437.6,437.76,436.69,437.75,119645
1709223300,437.72,437.83,436.96,436.96,96962
1709224200,436.97,437,435.02,435.95,292868
1709225100,435.95,437.16,435.62,437.1,188840
1709226000,437.08,437.53,436.895,437.3,198388
1709226900,437.33,437.495,436.72,436.75,166246
1709227800,436.79,437.36,436.78,437.15,128116
1709228700,437.12,438.04,436.94,437.96,259610
1709229600,437.97,438.51,437.92,438.4,135041
1709230500,438.4,438.65,438.1,438.54,191754
1709231400,438.57,438.66,438.01,438.13,107915
1709232300,438.16,438.48,438.06,438.38,135173
1709233200,438.38,438.6,438.07,438.575,145230
1709234100,438.57,438.87,437.825,438.09,156990
1709235000,438.09,438.27,437.86,437.86,121317
1709235900,437.86,438.37,437.64,438.37,124153
1709236800,438.37,438.54,438,438.03,121498
1709237700,438.02,438.7,437.97,438.67,116080
1709238600,438.66,439.13,438.54,438.8,296616
1709239500,438.81,440.09,438.79,439.09,1140973
1709303400,439.9,441.07,439.84,440.82,374608
1709304300,440.77,440.86,439.86,440.79,206341
1709305200,440.83,442.14,440.51,442.04,350174
1709306100,442.06,442.3,441.421,441.91,227543
1709307000,441.93,442.02,441.03,441.69,351817
1709307900,441.68,442.49,441.67,442.21,137318
1709308800,442.21,443.26,442.13,442.78,223708
1709309700,442.83,443.41,442.81,443.09,108050
1709310600,443.12,443.24,442.57,443.09,164537
1709311500,443.09,443.57,443.02,443.35,106647
1709312400,443.36,443.69,442.93,443.64,137341
1709313300,443.66,444.13,443.57,443.98,113231
1709314200,443.99,444.28,443.76,444.08,137183
1709315100,444.11,444.61,443.92,444.47,166235
1709316000,444.49,445.09,444.36,444.95,167008
1709316900,444.95,445.3,444.82,445.26,150435
1709317800,445.28,445.91,445.14,445.74,170962
1709318700,445.74,445.98,445.64,445.92,138598
1709319600,445.92,446.32,445.87,446.19,320568
1709320500,446.2,446.51,445.83,446.47,174589
1709321400,446.47,446.58,445.62,445.96,205145
1709322300,445.97,446.54,445.92,446.44,167136
1709323200,446.43,446.43,445.4,445.75,229965
1709324100,445.71,445.98,445.34,445.89,274771
1709325000,445.89,445.93,445.52,445.79,244230
1709325900,445.78,445.96,445.54,445.68,679738
1709562600,445.61,445.72,444.59,445.07,489290
1709563500,445.04,445.39,444.67,444.81,255697
1709564400,444.82,445.21,444.43,444.9,210446
1709565300,444.92,445.1,444.45,444.68,210052
1709566200,444.69,445.65,444.6,445.49,273704
1709567100,445.495,445.7,445.14,445.45,147461
1709568000,445.45,445.545,444.95,445.21,126621
1709568900,445.19,445.53,444.91,445.02,139810
1709569800,445.04,445.15,444.47,444.94,172404
1709570700,444.93,445.38,444.86,445.31,130474
1709571600,445.27,445.27,444.84,445.12,83257
1709572500,445.15,445.52,445.12,445.52,128904
1709573400,445.51,445.59,444.82,444.83,128222
1709574300,444.83,445.16,444.77,445,113649
1709575200,444.99,445.19,444.78,444.81,92759
1709576100,444.82,444.92,444.2,444.54,161785
1709577000,444.55,444.95,444.53,444.93,83194
1709577900,444.95,445.08,444.76,444.98,104016
1709578800,444.96,445.08,444.66,444.88,100583
1709579700,444.88,445.21,444.83,444.93,129415
1709580600,444.93,446.01,444.88,445.72,349804
1709581500,445.73,445.99,445.61,445.69,152014
1709582400,445.68,446.04,445.46,445.99,182724
1709583300,445.99,446.03,445.34,445.39,198999
1709584200,445.42,445.63,444.56,444.7,313443
1709585100,444.7,444.7,443.77,443.91,865137
1709649000,440.94,440.95,439.06,439.33,855053
1709649900,439.31,439.31,438.32,438.73,478343
1709650800,438.74,439.76,437.51,437.72,520992
1709651700,437.7,437.97,436.56,436.81,370920
1709652600,436.73,436.73,435.78,435.94,380160
1709653500,435.95,436.48,435.535,436.26,316782
1709654400,436.29,436.54,435.64,436.08,272104
1709655300,436.1,436.92,435.93,436.63,332884
1709656200,436.61,436.76,435.48,435.84,237545
1709657100,435.86,436.315,435.55,436.23,253538
1709658000,436.27,436.74,436.2,436.63,221100
1709658900,436.66,437.11,436.24,437.1,153183
1709659800,437.12,437.19,436.289,436.71,153683
1709660700,436.73,436.97,436.4,436.57,226880
1709661600,436.58,436.61,436.07,436.27,140322
1709662500,436.29,436.38,435.53,435.85,176435
1709663400,435.84,436.19,434.79,434.88,237064
1709664300,434.89,435.35,434.71,434.8,235323
1709665200,434.79,435.47,434.73,435.17,211517
1709666100,435.17,435.569,434.8,435.17,197765
1709667000,435.155,435.22,434.28,434.35,209089
1709667900,434.33,434.575,434.09,434.25,190026
1709668800,434.24,434.89,433.88,433.88,329227
1709669700,433.915,434.25,433.73,433.85,311239
1709670600,433.88,434.72,433.65,434.64,378377
1709671500,434.65,436.155,434.57,436.04,1027601
1709735400,440.32,440.84,439.47,440.24,657987
1709736300,440.34,440.53,438.59,438.98,399528
1709737200,438.94,438.97,436.89,437.81,350359
1709738100,437.81,438.61,437.65,438.2,260900
1709739000,438.2,438.96,437.8,438.48,232465
1709739900,438.47,439.86,438.47,439.65,259420
1709740800,439.64,440.4,439.64,440.11,228939
1709741700,440.12,440.315,439.85,440.131,236424
1709742600,440.16,440.255,439.26,440.07,173521
1709743500,440.06,440.94,439.87,440.73,199659
1709744400,440.74,441.75,440.72,441.66,153917
1709745300,441.65,441.66,441.23,441.52,122513
1709746200,441.55,441.98,441.19,441.3,164326
1709747100,441.31,441.34,440.61,440.97,120568
1709748000,441,441.18,440.695,441.12,127250
1709748900,441.12,441.68,440.93,441.45,101638
1709749800,441.48,441.56,438.79,440.79,424132
1709750700,440.8,440.93,438.53,439.675,339751
1709751600,439.64,439.8,438.55,438.74,291642
1709752500,438.645,439.84,437.93,439.61,209021
1709753400,439.73,440.01,438.6,439.16,167235
1709754300,439.14,439.17,437.85,438.48,212176
1709755200,438.42,438.98,437.71,437.88,171094
1709756100,437.97,438.7,437.61,438.19,217133
1709757000,438.26,438.72,437.42,438.51,242387
1709757900,438.52,439.31,438.09,438.85,587024
1709821800,442.43,443.43,441.91,441.94,503817
1709822700,441.935,443.16,440.87,442.65,320513
1709823600,442.66,443.23,442.24,443.12,273147
1709824500,443.15,443.77,443.06,443.75,244411
1709825400,443.76,444.5,443.29,444.4,226750
1709826300,444.41,444.81,443.69,444.06,283405
1709827200,444.06,444.59,443.84,444.38,113126
1709828100,444.37,445.07,444.17,444.94,159215
1709829000,444.94,445.15,444.29,445,148106
1709829900,445.03,445.4,444.61,445.3,146332
1709830800,445.28,445.76,445.05,445.5,209932
1709831700,445.55,445.94,445.33,445.44,201945
1709832600,445.44,445.66,444.93,445.4,117441
1709833500,445.4,445.56,445.21,445.48,126169
1709834400,445.46,445.74,445.05,445.491,96009
1709835300,445.49,445.92,445.49,445.92,113226
1709836200,445.94,446.35,445.765,446.3,168418
1709837100,446.31,446.71,446.23,446.54,204871
1709838000,446.57,446.66,446.13,446.47,174887
1709838900,446.5,446.57,446.05,446.24,156761
1709839800,446.23,446.53,446.18,446.37,91226
1709840700,446.36,446.62,445.8,445.91,151754
1709841600,445.89,445.89,444.98,445.65,252673
1709842500,445.67,445.71,445.14,445.35,224121
1709843400,445.33,446.09,445.3,446.055,246811
1709844300,446.03,446.24,445.38,445.52,1212311
1709908200,445.81,446.62,445.07,445.55,704597
1709909100,445.58,447.51,445.48,447.46,391870
1709910000,447.49,448.41,447.3,448.29,349422
1709910900,448.3,448.6,447.75,448.41,280512
1709911800,448.46,448.63,446.84,447.55,365495
1709912700,447.54,447.72,446.43,447.3,297322
1709913600,447.25,447.38,444.3,445.06,775306
1709914500,445.09,445.09,442.7,442.87,1029515
1709915400,442.86,443.64,441.66,443.5,847931
1709916300,443.49,443.58,441.71,442.31,548714
1709917200,442.29,443.19,441.16,442.29,503980
1709918100,442.25,442.73,441.4,442.62,366891
1709919000,442.65,442.86,441.84,442.1,238651
1709919900,442.1,442.1,439.32,439.62,563480
1709920800,439.59,440.63,439.1,439.73,625623
1709921700,439.8,440.23,439.365,439.47,320136
1709922600,439.4,439.77,438.34,438.73,420603
1709923500,438.72,439.23,438.53,439.15,299033
1709924400,439.16,440.46,439.04,439.93,345686
1709925300,439.95,441.14,439.945,440.86,337038
1709926200,440.87,442.24,440.87,442.18,293443
1709927100,442.22,442.3,441.12,441.56,304690
1709928000,441.5,442.14,440.2,440.69,357396
1709928900,440.67,440.84,439.15,439.27,367030
1709929800,439.29,440.26,439.07,439.39,397427
1709930700,439.4,440.01,438.98,438.99,1500613
1710163800,437.51,438.08,435.84,437.58,859720
1710164700,437.61,438.13,435.67,435.67,380993
1710165600,435.66,436.42,435.44,435.71,365006
1710166500,435.69,436.72,435.61,436.36,264563
1710167400,436.36,437.74,436.32,437.2,341828
1710168300,437.2,438.62,436.88,438.14,245917
1710169200,438.1,438.52,436.66,437.23,265585
1710170100,437.2,437.22,436.36,436.4,256137
1710171000,436.42,437,436.14,436.95,213704
1710171900,436.97,438.18,436.91,438.07,228500
1710172800,438.08,438.08,436.8,437.259,221225
1710173700,437.24,437.9,437.1,437.44,139450
1710174600,437.46,438,437.29,437.58,112387
1710175500,437.59,438.05,437.24,437.85,146250
1710176400,437.88,438.12,436.8,436.98,171744
1710177300,436.96,438.01,436.79,437.9,139104
1710178200,437.88,438.27,436.75,436.87,219756
1710179100,436.88,437.52,436.65,437.48,152995
1710180000,437.51,437.83,437.11,437.51,105187
1710180900,437.52,438,437.52,437.92,105963
1710181800,437.93,438.11,437.39,438.02,145051
1710182700,438.04,438.66,437.9,438.11,183968
1710183600,438.1,438.1,437.25,437.25,156637
1710184500,437.27,437.49,436.94,437.07,222038
1710185400,437.07,437.72,436.92,437.63,346498
1710186300,437.62,437.86,436.81,437.35,916129
1710250200,439.73,440.4,437.11,437.12,556749
1710251100,437.17,439.33,436.46,439.33,472505
1710252000,439.31,440.15,438.88,439.49,467312
1710252900,439.49,441.05,439.33,440.98,398050
1710253800,441,442.21,441,442.039,482863
1710254700,442.06,442.95,441.89,442.33,494902
1710255600,442.36,442.76,441.83,442.5,234707
1710256500,442.56,443.19,442.5,443.14,216158
1710257400,443.16,443.19,441.9,442.05,241599
1710258300,442.06,442.65,441.6,442.34,235837
1710259200,442.34,442.45,441.53,442.15,212200
1710260100,442.16,442.17,441.24,441.47,143828
1710261000,441.48,441.6,440.68,440.77,248001
1710261900,440.75,440.99,440.08,440.83,300803
1710262800,440.79,441.16,440.07,440.78,238593
1710263700,440.8,441.96,440.69,441.46,228626
1710264600,441.43,441.99,441.4,441.92,78045
1710265500,441.9,442.1,441.39,441.9,138093
1710266400,441.92,442.79,441.78,442.28,154645
1710267300,442.31,442.935,442.275,442.91,113637
1710268200,442.91,443.29,442.06,442.16,260680
1710269100,442.17,443.47,442.13,443.16,197044
1710270000,443.16,443.46,442.71,443.29,231453
1710270900,443.29,443.59,442.7,443.51,238876
1710271800,443.5,443.815,443.2,443.49,378186
1710272700,443.45,444.02,443.39,443.68,1044703
1710336600,442.65,442.67,441.17,441.25,521787
1710337500,441.25,441.28,440.435,440.52,396825
1710338400,440.52,441,439.66,440.27,406132
1710339300,440.26,440.86,440.15,440.64,216689
1710340200,440.59,441.55,440.37,441.54,231657
1710341100,441.549,441.59,439.93,440.37,252840
1710342000,440.38,441.13,440.18,440.62,153563
1710342900,440.6,441.08,439.96,440.07,129443
1710343800,440.02,440.5,439.13,439.54,240012
1710344700,439.52,440.49,439.31,440.39,139274
1710345600,440.41,440.549,440.07,440.35,82417
1710346500,440.36,440.72,440.28,440.34,92307
1710347400,440.37,440.8,439.991,440.7,120220
1710348300,440.7,440.98,440.63,440.77,82234
1710349200,440.78,441.72,440.75,441.25,212286
1710350100,441.32,441.55,440.78,441.54,108052
1710351000,441.55,441.79,441.04,441.12,123904
1710351900,441.1,441.835,441.05,441.58,123500
1710352800,441.56,441.74,441.08,441.31,99442
1710353700,441.31,441.65,441.23,441.47,69914
1710354600,441.48,441.889,441.36,441.63,107639
1710355500,441.63,441.97,441.31,441.38,109463
1710356400,441.38,441.62,441.03,441.16,159695
1710357300,441.17,441.58,439.25,439.83,249840
1710358200,439.83,440.48,439.65,440.28,263199
1710359100,440.28,440.72,439.76,440.23,694731
1710423000,441.5,442.03,440.56,441.22,389876
1710423900,441.195,441.42,438.02,438.3,545641
1710424800,438.18,439.97,437.4,439.93,341007
1710425700,439.98,440.13,439.1,440.07,265745
1710426600,440.08,440.72,439.34,439.52,196028
1710427500,439.53,440.11,439.15,439.71,200379
1710428400,439.74,440.62,439.6,440.18,181419
1710429300,440.2,440.4,438.88,439.2,236390
1710430200,439.24,439.94,438.85,439.29,142907
1710431100,439.3,439.9,439.11,439.78,123447
1710432000,439.77,440.04,438.34,438.52,170004
1710432900,438.51,439.44,438.35,439.22,108459
1710433800,439.24,439.82,439.02,439.09,115619
1710434700,439.09,439.34,438.48,438.58,112995
1710435600,438.57,438.68,438,438.23,135755
1710436500,438.23,438.53,437.58,438.14,186929
1710437400,438.12,438.68,437.82,438.6,153508
1710438300,438.55,439.59,438.16,439.55,157278
1710439200,439.56,440.44,439.56,440.25,283281
1710440100,440.26,440.36,439.55,439.71,119014
1710441000,439.7,439.89,439,439.59,184870
1710441900,439.59,439.95,438.52,438.56,210649
1710442800,438.51,438.51,436.9,436.94,353852
1710443700,436.95,437.49,436.65,437.13,278105
1710444600,437.14,437.7,436.4,437.7,414734
1710445500,437.71,439.19,437.29,439.18,923061
1710509400,436.07,436.78,434.5,434.51,920621
1710510300,434.53,435.67,434.22,434.85,430414
1710511200,434.84,435.24,433.31,434.86,458055
1710512100,434.87,435.62,434.59,435.12,264191
1710513000,435.09,436.23,434.85,435.87,239541
1710513900,435.89,436.69,435.4,435.55,272950
1710514800,435.58,435.68,434.94,435.16,193654
1710515700,435.15,435.55,434.51,435.06,136271
1710516600,435.03,435.22,434.105,434.25,147857
1710517500,434.26,434.42,433.76,434.105,168442
1710518400,434.1,434.39,433.47,433.555,177454
1710519300,433.53,433.86,433.12,433.56,188739
1710520200,433.55,434.2,433.43,433.71,238723
1710521100,433.71,434.01,432.74,432.87,161417
1710522000,432.85,433.85,432.8,433.55,170136
1710522900,433.54,434.28,433.49,433.79,155963
1710523800,433.8,434.33,433.75,434.1,113767
1710524700,434.06,434.6,433.48,434.52,195152
1710525600,434.53,434.76,433.87,434.03,139822
1710526500,434.03,434.27,433.6,433.93,171157
1710527400,433.91,434.99,433.88,434.82,156499
1710528300,434.8,434.89,434.17,434.57,125311
1710529200,434.58,434.98,434.19,434.53,131355
1710530100,434.59,435.09,434,434.69,254165
1710531000,434.68,434.8,433.99,434.17,267483
1710531900,434.15,434.3,433.57,433.89,1072186
1710768600,438.73,440.24,438.57,439.86,1110658
1710769500,439.92,440.58,438.77,438.84,493359
1710770400,438.83,440.45,438.79,440.02,359569
1710771300,440.03,441.04,439.99,440.83,345962
1710772200,440.85,440.96,440.29,440.73,265052
1710773100,440.77,441.01,440.2,440.475,182806
1710774000,440.5,440.66,439.451,439.63,237320
1710774900,439.64,439.75,439.09,439.62,230108
1710775800,439.61,439.62,438.76,439.42,218013
1710776700,439.43,439.46,438.58,439.01,175299
1710777600,439.02,439.47,438.43,439.42,187275
1710778500,439.4,439.42,438.86,438.94,132180
1710779400,438.95,439.19,438.53,439.11,126044
1710780300,439.1,439.17,437.85,437.92,167665
1710781200,437.92,438.2,437.61,438.05,175298
1710782100,438.07,438.87,437.86,438.83,138924
1710783000,438.89,438.94,437.84,438.17,141322
1710783900,438.19,438.57,438.09,438.54,94240
1710784800,438.54,439,438.37,438.65,176569
1710785700,438.64,439.41,438.63,439.395,124705
1710786600,439.395,439.42,438.08,438.4,171599
1710787500,438.42,438.73,438.22,438.65,115590
1710788400,438.65,439.09,438.43,438.92,131508
1710789300,438.91,439.04,438.47,438.68,178994
1710790200,438.69,438.96,438.39,438.61,197847
1710791100,438.62,438.74,437.241,437.47,666871
1710855000,435.44,435.69,433.33,433.56,523289
1710855900,433.67,434.61,433.42,434.24,328135
1710856800,434.24,435.09,434.11,434.52,180272
1710857700,434.54,434.65,433.72,433.89,222688
1710858600,433.86,435.3,433.68,435.2,247460
1710859500,435.19,435.56,434.82,434.85,180083
1710860400,434.87,435.45,434.78,435.1,136518
1710861300,435.1,435.3,434.58,435.19,196308
1710862200,435.22,436.13,435.22,435.6,263488
1710863100,435.63,435.869,435.25,435.869,104280
1710864000,435.869,436.17,435.59,435.69,119779
1710864900,435.71,436.91,435.61,436.78,177436
1710865800,436.82,438.08,436.82,438.05,257025
1710866700,438.04,438.5,437.81,437.9,275841
1710867600,437.92,438.89,437.8,437.99,220998
1710868500,437.87,438.25,437.63,438.08,116962
1710869400,438.08,438.56,438.08,438.33,117641
1710870300,438.4,438.74,437.97,438.39,115110
1710871200,438.4,438.49,437.86,438.39,120092
1710872100,438.39,438.87,438.23,438.47,122526
1710873000,438.49,438.97,438.47,438.78,144822
1710873900,438.81,438.91,438.17,438.41,159058
1710874800,438.4,438.64,437.575,437.7,175516
1710875700,437.69,437.92,437.24,437.64,182843
1710876600,437.61,438.17,437.485,438.06,229660
1710877500,438.05,438.88,438.05,438.58,934791
1710941400,439.78,440.16,438.14,438.28,294912
1710942300,438.28,438.71,438.06,438.39,198431
1710943200,438.41,438.72,438.21,438.49,122900
1710944100,438.53,439.49,438.36,439.28,138995
1710945000,439.29,439.45,438.32,438.45,147550
1710945900,438.44,438.63,438.18,438.47,72358
1710946800,438.48,439.1,438.38,438.94,58402
1710947700,439,439.21,438.79,439.03,97298
1710948600,439.03,439.255,438.62,438.665,57341
1710949500,438.66,438.99,438.3,438.89,74275
1710950400,438.85,438.87,438.335,438.35,48615
1710951300,438.35,439.04,438.26,438.87,149762
1710952200,438.85,439.03,438.35,438.91,66104
1710953100,438.931,439.14,438.77,439.11,73999
1710954000,439.15,439.16,438.39,438.43,74282
1710954900,438.41,438.7,438.29,438.45,63056
1710955800,438.46,438.73,438.12,438.25,55884
1710956700,438.24,438.78,438.08,438.7,66704
1710957600,438.76,441.86,438.76,440.59,648243
1710958500,440.6,441.15,439.74,441.08,271934
1710959400,441.08,441.81,439.03,441.55,561992
1710960300,441.58,443.04,441.57,442.21,530073
1710961200,442.29,443.47,442.09,442.49,366438
1710962100,442.47,443.95,442.42,443.78,398033
1710963000,443.83,444.11,442.97,442.98,336635
1710963900,442.98,443.9,442.7,443.83,852282
1711027800,448.88,449.32,448.05,448.48,474212
1711028700,448.44,448.87,447.38,447.92,322222
1711029600,447.9,448.39,447.52,447.89,235002
1711030500,447.92,448.86,447.76,448.21,153765
1711031400,448.21,448.27,447.3,447.97,244306
1711032300,447.97,448.45,447.72,447.85,155918
1711033200,447.86,448.34,447.25,447.82,150015
1711034100,447.85,448.24,447.41,448.15,124583
1711035000,448.16,448.88,448.02,448.77,148325
1711035900,448.775,449.22,448.63,448.75,199291
1711036800,448.77,449.08,448.59,448.98,127974
1711037700,448.99,449.34,448.885,449.25,121029
1711038600,449.26,449.34,448.75,448.77,146842
1711039500,448.77,449.06,448.66,448.92,102803
1711040400,448.91,448.93,448.31,448.61,85656
1711041300,448.59,448.59,448.15,448.32,94561
1711042200,448.26,448.31,447.885,448.28,125679
1711043100,448.29,448.31,447.07,447.22,168261
1711044000,447.19,447.32,446.41,446.735,206385
1711044900,446.74,447.23,446.54,447.19,148498
1711045800,447.19,447.19,445.67,446.22,190859
1711046700,446.25,446.67,445.75,446.14,137838
1711047600,446.16,446.66,445.81,446.48,207926
1711048500,446.485,446.73,446.21,446.47,211586
1711049400,446.47,446.83,445.95,446.56,228888
1711050300,446.57,446.6,445.66,445.79,626779
1711114200,445.35,445.58,444.6,444.67,226772
1711115100,444.69,445.5,444.5,445.18,146433
1711116000,445.21,446.04,445.13,445.14,191723
1711116900,445.16,445.6,444.73,445.28,87307
1711117800,445.27,445.37,444.56,444.67,93627
1711118700,444.66,445.02,444.55,444.78,75963
1711119600,444.8,445.78,444.72,445.555,115782
1711120500,445.56,445.86,445.27,445.76,92954
1711121400,445.77,445.96,445.36,445.4,130689
1711122300,445.4,445.94,445.36,445.91,94958
1711123200,445.91,446.11,445.53,445.6,85909
1711124100,445.62,445.83,445.27,445.76,76212
1711125000,445.79,445.85,445.18,445.82,108005
1711125900,445.82,446.44,445.78,446.41,125347
1711126800,446.4,446.975,446.36,446.92,104804
1711127700,446.91,447.09,446.61,446.83,129581
1711128600,446.83,447.05,446.635,446.92,142026
1711129500,446.93,447.49,446.84,447.4,137670
1711130400,447.38,447.46,447.01,447.02,113857
1711131300,447.02,447.18,446.4,447.07,114053
1711132200,447.1,447.15,446.69,446.73,86334
1711133100,446.75,446.83,446.47,446.74,105702
1711134000,446.72,446.75,445.67,445.99,165911
1711134900,446.01,446.29,445.61,446.19,173757
1711135800,446.17,446.64,445.92,446.58,164974
1711136700,446.58,446.99,446.14,446.21,417343
1711373400,443.55,444.09,442.54,442.73,306863
1711374300,442.72,444.27,442.64,444.09,221933
1711375200,444.04,445.13,443.78,444.86,169853
1711376100,444.88,445.56,444.75,444.87,195292
1711377000,444.87,445.25,444.65,445.011,112222
1711377900,445,445.09,444.55,445.08,125112
1711378800,445.095,445.49,445.04,445.21,150816
1711379700,445.23,445.56,444.93,445.24,100640
1711380600,445.26,445.68,444.98,445.45,124900
1711381500,445.44,445.81,445.39,445.45,174621
1711382400,445.46,445.48,444.84,445.219,105491
1711383300,445.22,445.41,445.1,445.12,65446
1711384200,445.16,445.27,444.82,445.12,88026
1711385100,445.14,445.489,445,445.24,55752
1711386000,445.27,445.37,444.93,445.34,83972
1711386900,445.38,445.67,445.33,445.6,77926
1711387800,445.62,445.92,445.46,445.82,66022
1711388700,445.83,445.89,445.52,445.8,44502
1711389600,445.81,446.145,445.72,446.08,92778
1711390500,446.08,446.18,445.85,445.97,57517
1711391400,445.97,446.08,445.7,445.96,46956
1711392300,445.94,446.26,445.89,446.16,77496
1711393200,446.17,446.21,445.34,445.47,112267
1711394100,445.49,445.725,445.17,445.31,124424
1711395000,445.3,445.8,445.18,445.68,183063
1711395900,445.67,445.85,444.71,444.76,749092
1711459800,446.3,446.909,445.86,446.67,333922
1711460700,446.74,446.83,446.26,446.78,164405
1711461600,446.775,447.21,446.36,446.89,263130
1711462500,446.86,447.16,445.79,445.96,169388
1711463400,445.96,446.14,445.43,445.66,271123
1711464300,445.66,446.19,445.51,446.11,216819
1711465200,446.12,446.36,445.85,446.35,88713
1711466100,446.35,446.53,446.07,446.26,98353
1711467000,446.26,446.43,446.03,446.12,92414
1711467900,446.1,446.59,445.93,446.55,107311
1711468800,446.55,446.75,446.31,446.41,95075
1711469700,446.42,446.45,445.74,446.06,100654
1711470600,446.05,446.12,445.71,445.75,80532
1711471500,445.73,445.94,445.47,445.65,127508
1711472400,445.64,445.91,445.34,445.88,126126
1711473300,445.87,445.9,445.62,445.8,80522
1711474200,445.79,445.99,445.57,445.61,108957
1711475100,445.59,445.77,445.37,445.53,81582
1711476000,445.53,445.95,445.52,445.76,55231
1711476900,445.75,446.08,445.68,446.03,55304
1711477800,446.03,446.11,445.62,445.63,132684
1711478700,445.64,445.99,445.51,445.9,118761
1711479600,445.93,445.93,445.35,445.38,103602
1711480500,445.38,445.48,444.63,444.82,197438
1711481400,444.89,444.92,443.6,443.63,293759
1711482300,443.63,444.1,443.1,443.31,2013772
1711546200,446.44,446.54,444.47,444.63,411616
1711547100,444.64,445.14,443.52,443.63,273178
1711548000,443.62,443.79,441.94,442.73,457066
1711548900,442.7,443.29,442.51,442.78,250537
1711549800,442.78,443.47,442.58,442.92,198637
1711550700,442.92,443.24,442.5,442.9,125689
1711551600,442.88,443.09,442.545,442.93,106943
1711552500,442.92,443.14,442.44,442.44,97718
1711553400,442.48,443.07,442.205,442.97,183336
1711554300,442.96,443.03,442.32,442.32,97395
1711555200,442.32,442.91,442.23,442.7,96731
1711556100,442.7,443.34,442.56,443.27,87624
1711557000,443.28,443.63,443.2,443.24,103936
1711557900,443.24,443.68,443.23,443.35,84313
1711558800,443.4,443.53,442.58,442.97,132189
1711559700,442.98,443.33,442.87,443.06,126356
1711560600,443.09,443.21,442.93,443.11,81658
1711561500,443.11,443.32,443.04,443.1,55571
1711562400,443.08,443.26,442.76,443.13,109176
1711563300,443.13,443.85,443.05,443.7,109743
1711564200,443.72,443.82,443.055,443.22,125579
1711565100,443.22,443.33,442.7,442.895,106058
1711566000,442.84,443.15,442.37,442.7,170250
1711566900,442.66,443.39,442.27,443.19,170522
1711567800,443.22,444.64,443.015,444.6,335267
1711568700,444.59,444.98,444.28,444.93,896396
1711632600,444.79,445,443.77,444.9,285266
1711633500,444.91,445.61,444.78,445.03,187930
1711634400,445.05,445.64,444.23,444.53,196605
1711635300,444.47,444.67,444.13,444.48,145417
1711636200,444.49,445.06,444.33,444.99,149888
1711637100,445.01,445.11,444.67,444.84,156618
1711638000,444.85,445.05,444.4,444.68,142764
1711638900,444.68,444.95,444.56,444.9,103606
1711639800,444.9,445.079,444.39,444.4,100236
1711640700,444.39,445.05,444.35,445,144028
1711641600,445,445.03,444.13,444.31,95582
1711642500,444.34,444.51,444,444.49,117986
1711643400,444.5,444.52,444.1,444.18,79082
1711644300,444.19,444.39,444.091,444.32,118125
1711645200,444.32,444.38,443.84,444,131640
1711646100,444,444.11,443.74,443.97,58094
1711647000,443.95,444.23,443.82,444.17,92185
1711647900,444.19,444.38,444.01,444.1,73747
1711648800,444.12,444.36,443.65,444.3,103839
1711649700,444.3,444.375,444.04,444.24,82899
1711650600,444.27,444.31,443.69,443.82,98354
1711651500,443.805,445.03,443.74,444.86,254931
1711652400,444.89,445.15,444.27,444.66,258341
1711653300,444.7,445.11,444.61,444.89,217911
1711654200,444.895,445.07,444.39,444.695,352553
1711655100,444.695,444.78,443.82,443.98,1095338
1711978200,444.97,447.48,444.55,447.08,524960
1711979100,447.09,447.52,446.77,447.04,378688
1711980000,446.97,447.45,446.11,447,319739
1711980900,447.01,447.12,445.35,445.81,310034
1711981800,445.83,446,444.53,445.11,314416
1711982700,445.11,445.18,444.24,444.62,389249
1711983600,444.62,444.77,443.95,444.09,296287
1711984500,444.08,444.35,443.27,444.35,287955
1711985400,444.32,444.48,443.84,444.17,180059
1711986300,444.17,444.34,443.17,443.24,235389
1711987200,443.26,444.4,443.02,444.33,227747
1711988100,444.31,444.55,444.19,444.47,131678
1711989000,444.47,444.77,444.37,444.75,114465
1711989900,444.76,444.835,444.26,444.32,111226
1711990800,444.31,444.4,443.91,444,102147
1711991700,443.99,444.12,443.28,443.89,146881
1711992600,443.89,444.24,443.72,444.19,97508
1711993500,444.189,444.23,443.73,444.19,73478
1711994400,444.15,444.3,443.88,443.96,72754
1711995300,443.96,444.55,443.91,444.36,100603
1711996200,444.33,444.62,444.21,444.4,105748
1711997100,444.39,444.61,444.145,444.3,81816
1711998000,444.3,444.73,444.03,444.46,119443
1711998900,444.505,444.7,444.2,444.31,97305
1711999800,444.32,444.67,444.06,444.58,146639
1712000700,444.6,445.39,444.31,444.99,978070
1712064600,440.08,440.2,438.56,438.96,675408
1712065500,438.98,439.29,438.76,439.29,337571
1712066400,439.27,439.79,438.2,438.38,386316
1712067300,438.44,439.27,438.04,438.91,248004
1712068200,438.9,439.22,438.68,439.05,179633
1712069100,439.05,439.11,438.18,438.39,233214
1712070000,438.38,439.37,438.3,439.37,159366
1712070900,439.38,439.72,439.24,439.63,188567
1712071800,439.61,440.02,439.29,439.31,228661
1712072700,439.36,439.45,438.7,438.77,178144
1712073600,438.77,439.14,438.77,438.89,106150
1712074500,438.89,439.29,438.74,439.27,104825
1712075400,439.25,439.69,439.23,439.48,108908
1712076300,439.49,440.14,439.45,440.13,198286
1712077200,440.15,440.37,439.84,439.86,185699
1712078100,439.86,440.07,439.725,439.88,118676
1712079000,439.9,439.96,439.64,439.85,105950
1712079900,439.82,440.2,439.79,439.81,85216
1712080800,439.81,440.14,439.77,439.99,102058
1712081700,439.98,440.29,439.94,439.94,71358
1712082600,439.95,440.18,439.725,440.05,65819
1712083500,440.05,440.06,439.6,439.84,123158
1712084400,439.83,440.68,439.8,440.01,184071
1712085300,440.01,440.6,439.81,440.5,145743
1712086200,440.52,441.17,440.41,440.96,206224
1712087100,440.95,441.43,440.85,441.08,1095472
1712151000,438.96,440.03,438.95,439.38,261019
1712151900,439.35,440.02,439.31,439.7,125887
1712152800,439.73,442.11,439.73,442.11,308865
1712153700,442.1,443.22,442.1,443.01,217034
1712154600,443.02,443.42,442.84,443.19,228472
1712155500,443.21,443.58,442.99,443.48,202047
1712156400,443.495,443.89,443.41,443.86,207447
1712157300,443.86,443.96,443.54,443.78,179429
1712158200,443.81,443.99,443.62,443.75,154248
1712159100,443.72,443.75,442.75,442.87,170071
1712160000,442.86,442.88,442.26,442.76,271898
1712160900,442.77,443.42,442.51,443.41,205484
1712161800,443.4,443.7,442.09,443.16,279780
1712162700,443.135,443.53,443.01,443.05,156011
1712163600,443.07,443.38,442.97,443.14,89603
1712164500,443.15,443.38,442.94,443.31,125712
1712165400,443.32,443.41,442.96,443.14,95324
1712166300,443.14,443.52,443.1,443.18,59076
1712167200,443.17,443.52,443.06,443.22,94557
1712168100,443.24,443.29,442.93,442.97,72816
1712169000,442.96,443.395,442.765,443.17,165382
1712169900,443.175,443.18,442.58,442.72,96348
1712170800,442.71,442.73,441.25,441.44,202694
1712171700,441.44,441.79,440.46,441.18,351869
1712172600,441.18,441.96,440.78,441.83,272546
1712173500,441.83,442.24,441.66,442.06,782054
1712237400,446.35,446.95,446.01,446.23,725062
1712238300,446.23,446.48,445.5,445.78,338859
1712239200,445.77,446.08,445.65,445.77,168638
1712240100,445.8,445.93,445.04,445.58,187473
1712241000,445.59,445.66,445.07,445.49,171625
1712241900,445.47,445.54,445.12,445.38,106142
1712242800,445.39,445.59,444.98,444.985,143942
1712243700,444.97,445.43,444.91,445.43,133594
1712244600,445.42,445.86,445.34,445.84,137759
1712245500,445.85,446.18,445.66,446.18,122736
1712246400,446.2,446.89,446.125,446.53,340583
1712247300,446.55,446.73,446.46,446.63,116700
1712248200,446.64,446.84,446.51,446.7,84824
1712249100,446.7,446.93,446.54,446.7,90219
1712250000,446.7,446.74,446.39,446.57,93318
1712250900,446.58,446.61,446.32,446.35,59324
1712251800,446.37,446.42,445.76,445.85,126353
1712252700,445.82,445.94,445.07,445.31,285949
1712253600,445.31,445.31,443.33,443.35,460235
1712254500,443.38,443.41,441.25,441.45,600567
1712255400,441.34,441.34,439.17,439.3,779684
1712256300,439.39,440.26,438.44,438.88,569789
1712257200,438.84,438.84,437.52,437.92,633482
1712258100,437.88,437.92,436,436.05,532830
1712259000,436.05,436.82,435.36,435.92,637020
1712259900,435.93,436.79,435.11,435.25,1471823
1712323800,436.78,437.87,435.96,437.58,580676
1712324700,437.59,438.99,437.36,438.47,338594
1712325600,438.47,439.55,437.71,439.21,408649
1712326500,439.28,439.45,437.85,438.37,240770
1712327400,438.4,439.23,438.14,439.08,164481
1712328300,439.07,440.94,438.99,440.91,273575
1712329200,440.92,441.21,439.78,439.96,430007
1712330100,439.94,440.27,439.07,440.27,247875
1712331000,440.24,441.45,439.99,441.38,247221
1712331900,441.37,442.21,441.23,441.96,357000
1712332800,441.97,442.41,441.89,442.075,397594
1712333700,442.09,442.43,441.83,441.94,347488
1712334600,441.95,442.34,441.44,442.05,390153
1712335500,442.06,443.13,441.81,443.02,258219
1712336400,443,443.17,441.62,441.72,260626
1712337300,441.72,442.4,441.68,442.22,141599
1712338200,442.23,442.63,441.45,441.82,215275
1712339100,441.81,441.84,440.12,440.37,281972
1712340000,440.38,441.4,439.43,440.92,371777
1712340900,440.94,441.62,440.07,440.11,203601
1712341800,440.16,441.07,440.12,440.51,184978
1712342700,440.55,440.58,439.54,440.09,291659
1712343600,440.08,440.62,439.89,440.54,274146
1712344500,440.525,440.58,440.01,440.34,192772
1712345400,440.35,441.17,440.22,440.44,296484
1712346300,440.41,441.38,440.3,440.52,1276857
1712583000,441.4,441.6,439.2,440.26,397310
1712583900,440.27,440.9,439.99,440.75,133841
1712584800,440.77,441.12,440.16,440.91,126070
1712585700,440.93,441.71,440.61,441.68,171204
1712586600,441.69,442.5,441.68,441.86,186013
1712587500,441.86,442.51,441.81,442.25,146816
1712588400,442.26,442.43,441.32,441.87,106902
1712589300,441.85,442.03,441.42,441.55,112659
1712590200,441.52,441.52,440.52,441.04,109266
1712591100,441,441,440.21,440.75,113911
1712592000,440.76,440.76,439.93,440.16,149527
1712592900,440.16,440.54,439.58,440.27,144071
1712593800,440.25,440.93,440.17,440.84,85865
1712594700,440.88,441.11,440.56,441.1,106541
1712595600,441.1,441.14,440.65,440.76,114602
1712596500,440.77,441,440.45,441,71453
1712597400,441,441.005,440.27,440.51,66240
1712598300,440.5,440.93,440.23,440.86,72722
1712599200,440.91,441.16,440.71,441.09,61052
1712600100,441.11,441.28,440.76,441.02,59892
1712601000,441.02,441.03,440.49,440.6,55290
1712601900,440.62,441.13,440.37,441.13,56439
1712602800,441.14,441.21,440.5,440.85,87549
1712603700,440.85,441.09,440.58,441.06,108917
1712604600,441.06,441.45,440.49,440.65,150370
1712605500,440.65,440.955,440.35,440.62,949592
1712669400,442.96,443.24,441.79,442.67,365854
1712670300,442.65,442.94,441.63,441.78,224824
1712671200,441.78,442.37,441.52,442.21,182552
1712672100,442.18,442.435,440.07,440.34,214259
1712673000,440.36,440.38,437.69,438.04,660080
1712673900,438.04,438.85,437.44,438.79,501844
1712674800,438.75,439.48,438.49,438.78,271658
1712675700,438.82,439.71,438.82,439,185460
1712676600,439.01,439.95,438.6,439.75,171799
1712677500,439.72,440.17,439.67,439.85,156198
1712678400,439.83,440.65,439.72,440.45,144672
1712679300,440.46,440.81,440.27,440.38,105665
1712680200,440.39,440.84,440.36,440.66,114899
1712681100,440.68,440.78,439.74,439.89,150730
1712682000,439.91,440.61,439.63,440.35,94926
1712682900,440.3,440.67,440.02,440.22,81285
1712683800,440.19,440.64,439.87,440.04,84165
1712684700,440.06,440.18,439.67,439.69,93128
1712685600,439.67,440.11,439.28,439.94,87235
1712686500,439.92,440.37,439.67,439.79,107618
1712687400,439.79,439.98,439.44,439.64,164177
1712688300,439.65,439.92,439.35,439.63,156366
1712689200,439.6,439.62,438.74,439.15,167434
1712690100,439.14,441.5,439.07,441.43,264872
1712691000,441.4,441.95,440.52,441.16,431474
1712691900,441.17,442.33,440.8,442.26,691286
1712755800,437,438.39,436.54,438.26,884196
1712756700,438.26,438.67,436.28,437.98,708734
1712757600,437.99,438.65,437.24,437.71,378267
1712758500,437.72,438.66,437.3,437.9,403051
1712759400,437.94,439.245,437.8,438.38,431205
1712760300,438.45,438.61,436.93,437.45,340933
1712761200,437.48,437.7,436.77,437.24,173334
1712762100,437.28,438.02,436.94,438.02,195066
1712763000,438.03,438.06,436.69,436.83,160752
1712763900,436.86,437.2,436.69,437.13,120104
1712764800,437.14,437.68,436.72,436.76,126489
1712765700,436.79,437.42,436.73,437.305,110998
1712766600,437.31,437.84,437.21,437.335,175292
1712767500,437.33,438.5,437.25,438.26,207916
1712768400,438.29,438.52,436.45,437.16,323039
1712769300,437.07,439.05,436.84,437.87,415424
1712770200,437.83,438.25,436.4,436.65,366372
1712771100,436.69,438.65,436.61,437.67,259378
1712772000,437.73,438.32,437.01,438.11,303361
1712772900,438.08,438.38,436.95,437.06,270924
1712773800,437.09,437.96,436.87,437.77,158415
1712774700,437.83,438.14,436.68,436.76,265631
1712775600,436.76,438.01,436.52,437.99,232886
1712776500,437.99,438.92,437.75,438.04,396478
1712777400,438.12,438.69,437.29,438.59,313486
1712778300,438.58,439.06,438.16,438.25,866027
1712842200,440.26,440.48,439.27,439.59,416444
1712843100,439.61,440.45,439.56,440.13,194495
1712844000,440.2,440.2,438.78,438.99,254899
1712844900,438.94,439.07,437.96,438.91,231424
1712845800,438.94,439.87,438.79,439.72,243646
1712846700,439.73,440.24,439.47,439.57,193014
1712847600,439.62,440.44,439.56,439.93,157738
1712848500,439.97,440.55,439.74,439.84,125598
1712849400,439.83,440.78,439.71,440.09,148974
1712850300,440.1,441.61,440.08,441.49,249398
1712851200,441.51,441.7,441.05,441.26,205276
1712852100,441.26,441.59,440.91,440.94,117769
1712853000,440.95,441.42,440.79,441.245,65594
1712853900,441.27,441.63,441.2,441.24,81566
1712854800,441.29,443.33,440.87,443.28,483506
1712855700,443.28,444.04,443.03,443.74,367972
1712856600,443.75,444.23,443.31,444.13,268064
1712857500,444.16,444.48,443.89,444.32,209035
1712858400,444.33,445.46,444.25,445.26,318205
1712859300,445.29,445.83,445.12,445.78,205967
1712860200,445.78,446.14,445.66,445.95,200893
1712861100,445.96,446.02,445.29,445.34,207033
1712862000,445.34,445.97,445.34,445.68,141039
1712862900,445.7,446.05,445.48,445.9,118294
1712863800,445.9,446.28,445.77,446.22,223042
1712864700,446.21,446.33,445.43,445.47,757212
1712928600,441.1,441.85,440.74,441.6,529568
1712929500,441.6,442.24,441.45,442.15,272174
1712930400,442.18,442.22,440.4,441,448351
1712931300,440.98,441.42,440.24,440.59,282648
1712932200,440.6,440.92,439.11,439.5,362335
1712933100,439.47,439.58,438.67,438.78,343369
1712934000,438.8,439.5,438.69,439.28,208220
1712934900,439.28,440.36,439.2,440.34,249824
1712935800,440.37,441.01,440.05,440.46,196413
1712936700,440.46,440.97,440.11,440.17,158417
1712937600,440.22,440.42,439.54,439.55,148646
1712938500,439.54,439.735,438.8,438.84,184264
1712939400,438.83,439.02,437.63,437.73,315805
1712940300,437.76,438.15,437.54,437.805,370166
1712941200,437.81,438.2,437.39,438.05,275026
1712942100,438.03,438.54,437.01,437.31,190967
1712943000,437.27,438.029,436.97,437.79,233397
1712943900,437.81,438.63,437.8,437.9,188677
1712944800,437.88,438.5,437.4,438.03,143694
1712945700,438.03,438.51,437.72,438.02,139271
1712946600,438.06,438.1,437.25,437.58,213484
1712947500,437.61,437.88,437.15,437.22,178580
1712948400,437.17,437.67,436.88,437.1,428410
1712949300,437.11,437.7,436.9,437.32,276315
1712950200,437.32,438.27,437.21,438.265,365261
1712951100,438.28,438.71,437.71,438.29,1081138
1713187800,442.06,442.14,440.27,441.39,609429
1713188700,441.43,441.795,440.65,441.34,293365
1713189600,441.34,441.82,438.6,439.53,389663
1713190500,439.55,440.27,439.02,439.52,206544
1713191400,439.51,440,438.52,439.09,313089
1713192300,439.06,439.34,438.12,438.13,252263
1713193200,438.2,438.75,437.94,438.35,266426
1713194100,438.34,438.71,437.83,438.68,201662
1713195000,438.71,439.33,438.41,438.53,196724
1713195900,438.53,439.39,438.38,439.09,102145
1713196800,439.1,439.47,438.96,439.17,92370
1713197700,439.16,439.2,437.05,437.29,171131
1713198600,437.31,437.31,436.08,436.25,218440
1713199500,436.22,436.73,436.05,436.68,116845
1713200400,436.65,437.19,436.31,436.4,122503
1713201300,436.42,436.5,432.69,432.79,863649
1713202200,432.84,432.84,431.28,431.8,931965
1713203100,431.78,432.46,431.05,432.18,363780
1713204000,432.17,432.22,430.93,431.36,334588
1713204900,431.31,431.95,430.95,431.45,312263
1713205800,431.43,432.56,431.29,431.66,238408
1713206700,431.68,431.81,430.84,431.31,224538
1713207600,431.28,431.44,430.56,430.77,351850
1713208500,430.81,431.385,430.21,430.7,349438
1713209400,430.62,431.44,430.58,430.93,300422
1713210300,430.94,431.72,430.77,430.99,1420789
1713274200,430.9,431.33,430.09,430.52,389956
1713275100,430.49,431.92,429.78,431.6,326876
1713276000,431.58,432.03,430.85,431.99,219061
1713276900,431.98,432.41,430.66,430.66,271183
1713277800,430.62,431.14,430.08,430.79,317725
1713278700,430.75,431.24,430.62,430.72,259111
1713279600,430.74,431.64,430.49,431.23,174108
1713280500,431.2,432.109,431.04,431.93,164001
1713281400,431.93,431.96,431.27,431.75,116495
1713282300,431.65,432.53,431.33,431.42,142298
1713283200,431.4,431.89,430.75,431.86,179313
1713284100,431.85,432.2,431.56,431.64,83439
1713285000,431.64,432.1,431.46,431.59,104729
1713285900,431.62,432.38,431.59,431.94,102547
1713286800,431.96,432.21,431.35,431.97,112755
1713287700,431.98,432.35,431.45,431.64,117077
1713288600,431.66,432.09,429.7,431.41,480589
1713289500,431.48,431.87,430.2,431.37,456057
1713290400,431.42,433.76,430.92,432.14,518782
1713291300,432.24,432.31,430.34,430.63,477935
1713292200,430.62,431.96,430.58,431.75,275811
1713293100,431.71,432.88,431.34,432.88,226420
1713294000,432.9,432.98,432.09,432.36,241250
1713294900,432.32,432.91,431.93,432.73,249126
1713295800,432.7,432.7,431.21,431.89,413897
1713296700,431.89,432.25,431,431.06,871785
1713360600,433.09,433.12,432.03,432.52,287225
1713361500,432.54,432.75,431.11,431.52,258059
1713362400,431.58,431.6,429.78,430.18,307527
1713363300,430.17,430.78,429.53,430.54,226690
1713364200,430.51,430.72,429.75,430.14,179266
1713365100,430.125,430.73,428.46,429.35,254767
1713366000,429.37,430.53,429.12,429.3,244329
1713366900,429.28,429.63,428.53,428.53,187315
1713367800,428.52,428.66,427.55,428.18,253989
1713368700,428.19,428.33,427.58,428.05,236903
1713369600,428.02,428.11,426.38,427.16,401078
1713370500,427.17,427.28,426.24,426.48,255446
1713371400,426.41,426.63,425.21,425.24,315032
1713372300,425.27,425.91,424.9,425.519,304197
1713373200,425.58,426.77,425.39,426.53,290226
1713374100,426.53,427.27,426.43,427.27,362914
1713375000,427.24,427.76,426.91,427.29,156942
1713375900,427.28,428.04,426.73,427.89,288087
1713376800,427.93,427.95,427.12,427.27,112681
1713377700,427.33,427.74,426.76,427.16,138312
1713378600,427.19,429.11,426.585,429.09,241010
1713379500,429.06,429.25,426.7,427,285373
1713380400,426.99,426.99,425.84,426.02,213411
1713381300,425.97,426.95,425.725,425.87,222724
1713382200,425.86,426.7,425.69,426.59,271936
1713383100,426.61,427.24,425.71,425.77,1276701
1713447000,426.49,426.61,423.53,424.6,531532
1713447900,424.57,425.84,424.47,424.97,474154
1713448800,424.94,425.96,424.3,425.89,336064
1713449700,425.88,426.4,425.59,426.02,145185
1713450600,426.05,427.33,426.05,427.23,185415
1713451500,427.3,427.87,426.82,427.41,213823
1713452400,427.41,427.95,426.97,427.68,156075
1713453300,427.66,428.24,427.11,427.22,216650
1713454200,427.28,427.49,426.85,427.25,134427
1713455100,427.24,427.28,426.74,426.96,120214
1713456000,426.93,427.4,426.41,426.46,160327
1713456900,426.44,426.94,426.39,426.78,103692
1713457800,426.78,426.84,425.74,426.01,164966
1713458700,426.03,426.05,424.78,424.94,154514
1713459600,424.97,425.31,424.22,424.42,224798
1713460500,424.39,424.58,423.19,424.4,279292
1713461400,424.42,424.55,423.22,423.91,174657
1713462300,423.89,424.22,423.3,423.81,177592
1713463200,423.78,423.8,422.84,423.51,204855
1713464100,423.51,424.62,423.48,423.8,166346
1713465000,423.81,423.86,422.86,423.65,172487
1713465900,423.64,423.74,422.97,423.14,89076
1713466800,423.11,424.47,423.1,423.85,221406
1713467700,423.87,424.1,423.38,423.8,169220
1713468600,423.81,424.33,423.7,424.16,176227
1713469500,424.15,424.53,423.01,423.36,715614
1713533400,422.22,422.38,420.75,422.11,472925
1713534300,422.09,422.74,420.65,421.31,384568
1713535200,421.26,421.7,420.1,420.23,293286
1713536100,420.23,420.65,418.54,419.37,480388
1713537000,419.36,420.08,418.63,419.75,366812
1713537900,419.71,420.47,419.49,419.68,266286
1713538800,419.67,419.67,418.73,419.13,170090
1713539700,419.16,419.28,418.03,418.35,170895
1713540600,418.33,418.67,417.78,418.44,196337
1713541500,418.43,418.79,417.28,417.33,176563
1713542400,417.3,417.99,415.7,415.75,204182
1713543300,415.75,416.14,415.29,415.34,321729
1713544200,415.39,416.205,415.23,416.17,286435
1713545100,416.16,417.22,415.985,417.15,288283
1713546000,417.15,417.61,416.96,417.44,199854
1713546900,417.39,417.93,416.51,416.62,208534
1713547800,416.6,417.29,416.56,416.75,114214
1713548700,416.84,418.52,416.84,417.28,218996
1713549600,417.26,417.32,415.74,416.25,249759
1713550500,416.26,416.69,415.38,415.39,263284
1713551400,415.37,415.89,413.93,413.95,395090
1713552300,413.95,414.53,413.48,414.18,462658
1713553200,414.15,415.26,413.26,414.93,402853
1713554100,414.88,415.14,414.19,414.66,349341
1713555000,414.68,414.91,413.15,413.65,382628
1713555900,413.68,414.98,413.07,414.64,2178261
1713792600,417.31,417.75,416.73,417.32,348116
1713793500,417.32,418.32,417.15,417.15,194907
1713794400,417.17,417.89,416.63,416.87,164535
1713795300,416.87,417.02,414.73,415,247727
1713796200,414.995,416.05,414.98,415.56,190843
1713797100,415.55,415.78,414.34,414.78,178341
1713798000,414.78,414.9,414.23,414.35,95321
1713798900,414.27,415.39,413.95,415.32,163245
1713799800,415.32,416.21,415.23,415.57,173127
1713800700,415.58,416.48,415.39,416.41,103005
1713801600,416.47,416.87,416.31,416.87,83736
1713802500,416.88,417.46,416.515,416.59,139191
1713803400,416.585,416.59,416.03,416.385,75365
1713804300,416.41,417.01,416.41,416.96,51654
1713805200,416.94,417.9,416.831,417.81,69293
1713806100,417.83,418.66,417.57,418.65,106422
1713807000,418.65,419,418.62,418.87,139948
1713807900,418.87,420.36,418.85,419.95,229488
1713808800,419.97,420.48,419.64,420.44,121445
1713809700,420.43,420.94,420.3,420.71,185948
1713810600,420.72,421.18,419.95,420.201,179343
1713811500,420.21,420.33,419.57,420.285,144905
1713812400,420.28,420.4,419.97,420.29,79453
1713813300,420.27,420.47,419.46,419.78,148494
1713814200,419.76,419.87,418.34,419.06,248174
1713815100,419.06,419.48,418.23,418.87,584690
1713879000,420.77,421.96,420.42,421.27,376337
1713879900,421.46,423.16,421.26,422.51,322120
1713880800,422.55,423.34,421.93,422.77,312854
1713881700,422.79,424.21,422.7,424.1,246252
1713882600,424.12,424.89,424.1,424.31,265310
1713883500,424.3,424.82,423.75,424.7,179339
1713884400,424.73,424.91,423.51,424.51,155004
1713885300,424.55,425.07,424.39,424.61,164011
1713886200,424.615,424.92,424.33,424.51,130869
1713887100,424.49,424.59,423.95,424.02,125731
1713888000,424.04,424.97,424.04,424.94,136763
1713888900,424.94,425.27,424.75,425.035,109229
1713889800,425.07,425.26,424.79,425.06,106620
1713890700,425.08,425.18,424.41,424.78,94930
1713891600,424.775,425.24,424.25,424.54,109578
1713892500,424.56,425,424.27,424.92,76066
1713893400,424.92,425.54,424.65,425.34,113203
1713894300,425.38,425.89,425.19,425.79,111207
1713895200,425.8,425.99,425.45,425.75,89231
1713896100,425.731,426.17,425.62,426.11,84656
1713897000,426.11,426.28,425.78,426.2,127298
1713897900,426.18,426.18,425.56,426.06,86084
1713898800,426.01,426.09,425.2,425.69,176765
1713899700,425.73,425.76,425.41,425.54,110329
1713900600,425.51,425.8,425.33,425.6,215252
1713901500,425.59,425.59,424.77,425.24,894652
1713965400,428.2,429.52,427.75,429.12,422644
1713966300,429.12,429.72,427.725,428.31,379904
1713967200,428.32,429.27,427.86,427.91,272004
1713968100,427.99,428.595,427.72,428.06,133589
1713969000,428.09,428.43,427.32,427.52,174932
1713969900,427.54,427.84,426.89,427.26,163119
1713970800,427.26,427.43,426.05,426.39,134451
1713971700,426.36,426.545,425.86,426.38,177151
1713972600,426.44,426.96,425.56,425.56,132584
1713973500,425.55,425.86,425.05,425.2,135559
1713974400,425.14,425.76,424.56,424.75,165224
1713975300,424.79,425.26,424.68,425.21,95315
1713976200,425.21,425.21,424.2,424.67,139548
1713977100,424.61,425.72,424.32,425.55,160968
1713978000,425.55,425.81,425.21,425.47,149510
1713978900,425.48,426.42,425.41,426.3,168370
1713979800,426.31,427.23,426.28,427.16,271084
1713980700,427.14,427.55,427.02,427.41,130407
1713981600,427.425,427.49,426.05,426.06,148697
1713982500,426.04,426.43,425.82,425.91,98066
1713983400,425.92,426.04,425.35,426.04,138478
1713984300,426.01,426.12,425.26,425.34,109886
1713985200,425.33,426.3,425.17,426.17,168905
1713986100,426.15,427.03,425.99,426.709,175407
1713987000,426.68,426.89,426.47,426.64,132763
1713987900,426.65,427.1,426.44,426.44,475654
1714051800,419.24,419.79,418.14,419.69,624600
1714052700,419.72,419.95,418.73,419.31,305619
1714053600,419.37,420.8,418.69,420.67,252127
1714054500,420.64,421.53,420.54,421.165,288013
1714055400,421.165,421.29,419.36,420.23,239802
1714056300,420.21,420.37,418.98,419.28,200426
1714057200,419.25,420.28,419.19,420.13,219892
1714058100,420.12,420.62,419.33,420.56,183816
1714059000,420.55,420.59,419.41,420.069,209851
1714059900,420.06,420.89,419.61,420.74,137394
1714060800,420.71,421.35,420.35,420.84,151125
1714061700,420.85,421.94,420.85,421.83,183534
1714062600,421.85,422.06,421.46,421.96,110151
1714063500,421.95,423.01,421.85,422.69,215561
1714064400,422.73,423.26,422.36,422.5,236105
1714065300,422.52,422.75,421.93,422.68,91308
1714066200,422.67,423.95,422.56,423.67,199114
1714067100,423.66,424.75,423.59,424.43,259797
1714068000,424.475,424.78,424.05,424.47,124497
1714068900,424.499,424.81,423.08,423.14,146713
1714069800,423.1,423.89,422.68,422.81,140698
1714070700,422.8,423.48,422.63,423.41,148699
1714071600,423.5,424.57,423.39,424.45,186951
1714072500,424.455,425.32,424.38,425.155,169916
1714073400,425.15,425.19,423.61,423.87,288297
1714074300,423.87,424.51,423.61,424.35,610103
1714138200,427.62,429.25,426.92,428.52,791347
1714139100,428.55,430.2,428.36,429.79,372174
1714140000,429.82,431.02,429.39,430.87,260731
1714140900,430.86,431.1,429.95,429.98,222086
1714141800,430.01,431.17,429.64,430.8,187347
1714142700,430.79,431.54,430.5,431.39,136063
1714143600,431.415,432.17,430.48,430.88,186329
1714144500,430.9,431.42,430.65,430.98,127334
1714145400,431.02,431.6,430.68,431.57,113996
1714146300,431.56,431.93,431.12,431.27,126411
1714147200,431.28,431.3,430.76,431.239,70287
1714148100,431.2,431.35,431,431.24,85674
1714149000,431.24,431.83,430.96,431.62,70898
1714149900,431.615,432.09,431.58,432.09,61159
1714150800,432.1,432.27,431.86,432.14,74344
1714151700,432.16,432.46,431.98,432.27,91657
1714152600,432.3,432.54,431.61,432.07,112753
1714153500,432.11,432.45,431.87,431.95,68461
1714154400,431.96,432.03,431.4,431.435,103566
1714155300,431.48,431.619,431.13,431.31,80173
1714156200,431.32,431.48,430.97,431.15,94812
1714157100,431.16,431.73,431.01,431.72,117650
1714158000,431.72,431.94,431.39,431.75,100865
1714158900,431.75,432.24,431.72,432.22,149307
1714159800,432.21,432.24,431.39,431.51,217494
1714160700,431.51,431.88,430.98,431.06,776513
1714397400,433.11,433.75,430.93,431.27,276513
1714398300,431.28,431.85,430.91,431.82,207303
1714399200,431.78,432.62,431.72,432.49,159844
1714400100,432.52,432.75,432.04,432.46,175753
1714401000,432.46,432.99,431.87,432.48,141199
1714401900,432.49,432.58,431.99,432.24,91223
1714402800,432.25,432.38,431.62,432.16,92057
1714403700,432.17,432.355,431.78,432.05,78842
1714404600,432.05,432.23,431.26,432.19,103680
1714405500,432.16,432.36,431.71,432.29,78749
1714406400,432.319,432.669,432.17,432.6,77142
1714407300,432.61,432.78,432.35,432.77,97630
1714408200,432.78,432.92,432.21,432.63,143460
1714409100,432.635,432.74,432.31,432.52,97674
1714410000,432.52,432.55,431.98,432.42,87691
1714410900,432.43,433.2,432.31,433.19,71743
1714411800,433.19,433.28,432.91,433.22,63059
1714412700,433.19,433.34,432.861,432.99,71457
1714413600,432.98,432.98,432.38,432.505,80205
1714414500,432.47,432.67,432.19,432.31,96253
1714415400,432.27,432.29,431.25,432.21,166944
1714416300,432.21,432.4,431.99,432.31,81223
1714417200,432.28,432.285,429.97,430.97,337049
1714418100,430.97,431.56,430.76,431.33,169340
1714419000,431.34,431.76,431.23,431.62,182645
1714419900,431.66,432.85,431.57,432.79,496327
1714483800,431.15,432.32,430.87,432.25,214198
1714484700,432.27,432.36,431.32,431.97,154017
1714485600,432.02,432.54,431.27,431.92,135126
1714486500,431.9,432.2,430.88,430.88,85300
1714487400,430.87,431.84,430.7,431.84,122077
1714488300,431.83,432.17,430.89,431.17,130007
1714489200,431.2,431.24,429.16,429.25,252007
1714490100,429.22,429.84,429.14,429.58,142287
1714491000,429.6,429.63,428.65,428.89,141080
1714491900,428.9,429.56,428.655,429.43,150882
1714492800,429.43,429.48,428.85,429.47,126458
1714493700,429.48,429.7,429.21,429.44,130672
1714494600,429.45,429.45,427.51,427.71,204842
1714495500,427.655,428.17,427.46,427.98,107731
1714496400,427.98,428.4,427.29,427.55,113478
1714497300,427.55,428.17,427.32,427.81,101747
1714498200,427.82,428.48,427.67,428.02,79807
1714499100,428.03,428.77,428.03,428.56,109744
1714500000,428.59,428.97,428.28,428.34,88671
1714500900,428.32,428.5,427.58,427.605,100412
1714501800,427.64,428.39,427.64,428.08,132452
1714502700,428.09,428.19,427.14,427.43,127722
1714503600,427.41,427.955,427.29,427.74,136372
1714504500,427.74,427.8,426.91,427.65,210600
1714505400,427.68,427.93,427.42,427.47,258206
1714506300,427.49,428.05,424.52,424.52,2037482
1714570200,423.15,423.51,422.34,422.88,257699
1714571100,422.88,423.12,422.03,422.54,171535
1714572000,422.66,422.95,421.3,421.93,238808
1714572900,421.89,422.71,421.68,422.31,140401
1714573800,422.33,423.05,422.12,422.83,116024
1714574700,422.86,423.25,422.74,422.8,71911
1714575600,422.8,422.93,421.74,421.89,129342
1714576500,421.91,421.97,420.97,421.89,122763
1714577400,421.92,422.66,421.75,422.55,119360
1714578300,422.54,422.58,421.16,421.2,150520
1714579200,421.19,422.13,420.68,422.01,122356
1714580100,421.97,422.31,421.77,422.16,75311
1714581000,422.14,422.21,421.49,421.52,55559
1714581900,421.52,421.76,421.2,421.48,61529
1714582800,421.48,421.77,421.15,421.19,72764
1714583700,421.19,421.93,421,421.84,92640
1714584600,421.87,422.46,421.7,421.78,90248
1714585500,421.77,422.5,421.75,422.35,81500
1714586400,422.41,423.78,422.17,422.75,387622
1714587300,422.75,424.69,422.59,424.6,167685
1714588200,424.53,428.52,422.31,428.49,534517
1714589100,428.48,429.12,426.61,429.11,497800
1714590000,429.14,430.14,428.11,429.35,514991
1714590900,429.38,429.77,427.37,428.29,408125
1714591800,428.32,428.32,423.96,424.74,704328
1714592700,424.73,425.59,421.3,421.44,950872
1714656600,425.3,425.76,423.73,424.26,447974
1714657500,424.33,424.62,422.94,423.33,193029
1714658400,423.36,423.36,420.63,422.03,276152
1714659300,422.04,423.61,421.89,423.3,151647
1714660200,423.26,423.83,422.08,422.56,183633
1714661100,422.6,424.28,422,424.05,168019
1714662000,424.04,424.84,423.84,424.69,141417
1714662900,424.67,424.73,423.66,423.82,91625
1714663800,423.83,424.14,423.08,423.94,110329
1714664700,423.95,425.05,423.74,424.801,87990
1714665600,424.83,424.92,423.69,423.69,91612
1714666500,423.78,424.35,423.54,424.32,55839
1714667400,424.29,424.29,423.19,424.05,98546
1714668300,424.08,424.28,423.67,424.05,65646
1714669200,424.12,425.41,424.12,425.24,79075
1714670100,425.24,425.91,425.13,425.84,197109
1714671000,425.89,426.13,425.16,425.58,81737
1714671900,425.58,425.81,425.3,425.61,58790
1714672800,425.67,426.6,425.45,426.271,117774
1714673700,426.26,426.5,425.85,426.41,94388
1714674600,426.45,427.04,426.36,426.7,89717
1714675500,426.705,427.45,426.58,427.29,106845
1714676400,427.3,427.81,426.73,427.24,129971
1714677300,427.25,427.68,426.94,427.43,102136
1714678200,427.4,427.55,426.31,426.42,216340
1714679100,426.4,427.07,426.04,426.93,552298
1714743000,434.45,434.82,433.5,434.75,524995
1714743900,434.74,435.87,434.67,435.43,384789
1714744800,435.47,436.48,433.08,433.63,555735
1714745700,433.69,434.48,432.84,434.05,271739
1714746600,434.07,435.08,433.27,434.97,233997
1714747500,434.99,435.16,433.55,433.62,205913
1714748400,433.66,434.01,432.89,433.17,182078
1714749300,433.14,434.25,433.11,434.12,169089
1714750200,434.14,435.24,434.13,434.93,192807
1714751100,434.96,435.54,434.73,435.1,146384
1714752000,435.1,435.41,434.99,435.01,139024
1714752900,435.02,435.38,434.82,435.1,135881
1714753800,435.11,435.59,434.98,435.32,96362
1714754700,435.32,435.52,434.51,434.75,66899
1714755600,434.75,435.4,434.69,435.37,70605
1714756500,435.37,435.51,435.08,435.15,83073
1714757400,435.16,435.41,434.65,434.93,72692
1714758300,434.94,435.4,434.84,435.09,63300
1714759200,435.09,435.93,435.09,435.72,99842
1714760100,435.735,436.02,435.735,435.81,77330
1714761000,435.8,436.07,435.49,435.72,110058
1714761900,435.73,435.95,435.39,435.64,98842
1714762800,435.64,436,435.39,435.77,143053
1714763700,435.76,436,435.49,435.825,165647
1714764600,435.82,435.84,435.3,435.64,208128
1714765500,435.62,435.8,435.15,435.48,710822
1715002200,437.32,437.93,436.52,437.55,260572
1715003100,437.65,438.15,437.54,438.15,214868
1715004000,438.16,438.32,437.62,437.845,193331
1715004900,437.87,438.07,437.43,437.78,157496
1715005800,437.8,438.18,437.64,437.94,148639
1715006700,437.96,438.1,437.66,437.87,136536
1715007600,437.89,437.96,437.41,437.67,97494
1715008500,437.67,438.03,437.6,437.87,94131
1715009400,437.89,438.25,437.83,438.21,145400
1715010300,438.22,438.5,438.15,438.21,99538
1715011200,438.22,438.22,437.71,437.78,74211
1715012100,437.79,437.815,437.17,437.67,165580
1715013000,437.71,438.15,437.61,438.14,82871
1715013900,438.13,438.39,437.74,438.34,119461
1715014800,438.38,438.53,437.82,438.04,150171
1715015700,438.09,438.29,437.78,438.27,52234
1715016600,438.23,438.66,438.12,438.62,104496
1715017500,438.63,438.71,438.41,438.63,88789
1715018400,438.64,438.88,438.555,438.69,123417
1715019300,438.7,439.29,438.51,439.08,197048
1715020200,439.08,439.11,438.7,438.82,137026
1715021100,438.81,439.22,438.78,439.05,131635
1715022000,439.04,439.12,438.731,438.89,103011
1715022900,438.89,439.11,438.66,438.91,141883
1715023800,438.88,439.25,438.695,439.23,185510
1715024700,439.2,440.34,439.06,440.34,681196
1715088600,440.7,441.3,440.39,440.91,228187
1715089500,440.93,441.23,440.14,440.245,178926
1715090400,440.25,440.88,439.98,440.79,158981
1715091300,440.84,441,440.08,440.16,107212
1715092200,440.08,440.7,440.05,440.53,128090
1715093100,440.55,441.65,440.48,441.61,168182
1715094000,441.63,441.75,441.39,441.59,108588
1715094900,441.62,441.92,441.44,441.51,184989
1715095800,441.5,441.67,441.24,441.67,70101
1715096700,441.68,441.84,441.51,441.65,86035
1715097600,441.69,441.94,441.59,441.63,63900
1715098500,441.66,441.86,441.58,441.76,64094
1715099400,441.76,441.82,441.29,441.57,119554
1715100300,441.57,441.57,441.11,441.36,132486
1715101200,441.37,441.64,441.33,441.44,72508
1715102100,441.43,441.85,441.26,441.73,74270
1715103000,441.73,441.97,441.21,441.35,86475
1715103900,441.34,441.4,440,440.23,162350
1715104800,440.26,440.74,440.14,440.42,132297
1715105700,440.38,440.42,439.83,440.04,105634
1715106600,440.06,440.23,439.59,440.18,156172
1715107500,440.16,440.31,439.95,440.26,81966
1715108400,440.24,440.56,440.06,440.45,83981
1715109300,440.41,440.58,439.94,440.37,107708
1715110200,440.4,440.49,440.09,440.14,107409
1715111100,440.14,440.88,440.14,440.29,476050
1715175000,437.67,438.71,437.55,438.66,173241
1715175900,438.64,439.83,438.58,439.72,187446
1715176800,439.69,439.93,439.31,439.44,139949
1715177700,439.46,440.7,439.38,440.58,123813
1715178600,440.55,440.99,440.31,440.91,130329
1715179500,440.94,441.48,440.77,440.9,101270
1715180400,440.92,441.3,440.235,440.285,118060
1715181300,440.25,440.3,439.78,440.16,88309
1715182200,440.13,440.3,439.91,439.93,69385
1715183100,439.93,440.14,439.61,439.86,76135
1715184000,439.86,440.09,439.66,439.91,56225
1715184900,439.87,440.26,439.85,439.96,56010
1715185800,440,440.06,439.39,439.65,77660
1715186700,439.64,440.07,439.57,439.71,59653
1715187600,439.7,439.99,439.11,439.6,131507
1715188500,439.57,439.64,439.01,439.16,111058
1715189400,439.11,439.66,439.05,439.63,128311
1715190300,439.64,439.97,439.569,439.93,76612
1715191200,439.95,440.2,439.78,440.13,60829
1715192100,440.11,440.3,439.81,440.1,70387
1715193000,440.13,440.31,439.865,439.97,50285
1715193900,440.02,440.14,439.71,439.8,72965
1715194800,439.78,439.8,439.39,439.71,97630
1715195700,439.69,440.17,439.65,440.07,104453
1715196600,440.07,440.3,440.01,440.17,109288
1715197500,440.165,440.48,440.01,440.1,364616
1715261400,440.33,440.76,438.82,439.04,230673
1715262300,439.04,439.69,438.46,439.65,345387
1715263200,439.67,440.37,439.19,439.25,206626
1715264100,439.25,439.9,438.99,439.51,123987
1715265000,439.51,440.99,439.5,440.69,194770
1715265900,440.73,441.19,440.36,440.94,155835
1715266800,440.95,441.41,440.95,441.18,145041
1715267700,441.17,441.41,440.915,441.38,107964
1715268600,441.38,441.55,440.84,440.9,85428
1715269500,440.89,441,439.97,440.16,93032
1715270400,440.18,440.67,439.96,440.66,76958
1715271300,440.7,440.75,440.34,440.58,41757
1715272200,440.57,440.97,440.22,440.97,48574
1715273100,440.95,441.17,440.8,441.06,81168
1715274000,441,441.45,440.7,441.3,122234
1715274900,441.31,441.32,440.39,441.18,231843
1715275800,441.19,441.21,440.92,441.11,59626
1715276700,441.11,441.24,440.78,440.84,66490
1715277600,440.83,440.9,440.5,440.72,48835
1715278500,440.71,441.09,440.45,441.06,68693
1715279400,441.05,441.3,440.93,441.23,83958
1715280300,441.21,441.6,441.18,441.43,90572
1715281200,441.43,441.5,440.96,441.09,70422
1715282100,441.08,441.13,440.8,440.88,83724
1715283000,440.83,441.16,440.605,440.68,116699
1715283900,440.66,441.13,440.58,441.03,512833
1715347800,442.51,443.89,442.13,443.63,324430
1715348700,443.64,444.3,443.57,443.84,199899
1715349600,443.81,443.81,442.29,442.52,207575
1715350500,442.43,442.71,441.38,441.49,162771
1715351400,441.55,442.15,441.15,441.86,193031
1715352300,441.88,441.94,440.5,441.23,155200
1715353200,441.24,441.62,441.01,441.38,165603
1715354100,441.4,441.77,441.38,441.68,90005
1715355000,441.68,441.81,440.61,440.86,112340
1715355900,440.84,441.71,440.67,441.64,131563
1715356800,441.64,441.64,440.96,441.58,86700
1715357700,441.57,441.78,441.4,441.6,59212
1715358600,441.6,441.74,441.28,441.41,41029
1715359500,441.41,442.03,441.4,441.81,85290
1715360400,441.79,441.86,441.29,441.46,62976
1715361300,441.46,441.59,441.24,441.38,38767
1715362200,441.37,441.59,441.18,441.22,33813
1715363100,441.25,442.04,440.94,442.01,144172
1715364000,442.01,442.25,441.66,442.05,78687
1715364900,442.07,442.25,441.84,441.98,56023
1715365800,441.97,441.97,441.44,441.84,64683
1715366700,441.85,442.12,441.75,442.11,104227
1715367600,442.11,442.16,441.76,441.92,85385
1715368500,441.91,442.34,441.89,442.21,108567
1715369400,442.22,442.33,441.96,441.99,179889
1715370300,441.941,442.445,441.83,442.04,461095
1715607000,443.99,444.09,442.42,442.59,260135
1715607900,442.59,443.01,442.08,442.9,185155
1715608800,442.91,443.22,442.79,443.02,169051
1715609700,442.99,443.5,442.99,443.34,68427
1715610600,443.34,443.34,442.69,442.94,97420
1715611500,442.93,443.31,442.88,443.06,90732
1715612400,443.07,443.42,442.71,443.32,105279
1715613300,443.29,443.37,442.6,442.73,92077
1715614200,442.69,442.94,442.24,442.74,136187
1715615100,442.74,443.13,442.72,443.07,71499
1715616000,443.06,443.36,443.05,443.16,41564
1715616900,443.16,443.31,443.08,443.26,62632
1715617800,443.27,443.44,443.11,443.25,54856
1715618700,443.22,443.29,443.07,443.07,53896
1715619600,443.06,443.06,441.65,442.44,170297
1715620500,442.41,443.12,442.34,443.04,138155
1715621400,443.07,443.08,442.54,442.6,61144
1715622300,442.62,442.9,442.51,442.84,67006
1715623200,442.82,442.82,442.43,442.64,38805
1715624100,442.66,442.93,442.56,442.81,49921
1715625000,442.78,442.95,442.57,442.87,71586
1715625900,442.91,442.93,442.625,442.93,64726
1715626800,442.91,443.04,442.78,442.96,60468
1715627700,442.98,443.12,442.59,442.93,72228
1715628600,442.92,443.225,442.88,443.19,146482
1715629500,443.18,443.23,442.84,443.1,332810
1715693400,442.64,443.71,442.47,443.6,337784
1715694300,443.56,443.91,442.98,443.05,180899
1715695200,443.035,443.63,442.67,443.38,176792
1715696100,443.37,444.97,442.76,444.82,226975
1715697000,444.83,444.94,442.88,443.36,197929
1715697900,443.34,444.21,443.06,444.21,124696
1715698800,444.21,444.54,444.03,444.45,119040
1715699700,444.45,444.88,444.251,444.64,103574
1715700600,444.69,444.69,443.59,443.7,107010
1715701500,443.71,443.95,443.4,443.77,115286
1715702400,443.77,444.03,443.52,443.81,74167
1715703300,443.84,443.85,443.41,443.58,59945
1715704200,443.57,443.63,443.34,443.38,64445
1715705100,443.38,443.7,443.24,443.66,78854
1715706000,443.7,443.77,443.28,443.33,49635
1715706900,443.36,443.86,443.24,443.82,76270
1715707800,443.84,444.22,443.78,444.16,111196
1715708700,444.2,444.21,443.81,444.01,134077
1715709600,444,445.15,443.97,445.1,184104
1715710500,445.09,445.34,445.08,445.14,216115
1715711400,445.14,446.04,444.95,445.77,275661
1715712300,445.83,446.03,445.54,445.9,134455
1715713200,445.9,446.11,445.6,445.9,122371
1715714100,445.9,446.42,445.8,446.14,193291
1715715000,446.11,446.36,445.99,446.34,199817
1715715900,446.33,446.46,445.94,445.97,749606
1715779800,448.43,449,448,448.21,415819
1715780700,448.18,448.43,446.9,447.78,310713
1715781600,447.78,448.77,447.76,448.48,202612
1715782500,448.53,449.21,448.37,448.91,162339
1715783400,448.96,449.81,448.86,449.73,236185
1715784300,449.72,449.93,449.6,449.91,160928
1715785200,449.91,450.54,449.87,450.47,222979
1715786100,450.48,450.64,450.16,450.48,178575
1715787000,450.49,450.65,450.29,450.51,130861
1715787900,450.5,450.69,450.31,450.44,68540
1715788800,450.47,450.66,450.06,450.49,105869
1715789700,450.49,450.9,450.35,450.88,114991
1715790600,450.87,451.12,450.81,450.83,97697
1715791500,450.83,451.34,450.79,451.3,126628
1715792400,451.32,451.77,451.29,451.76,185437
1715793300,451.75,451.91,451.41,451.91,201367
1715794200,451.92,452.225,451.76,452.17,114530
1715795100,452.17,452.585,451.91,452.53,118601
1715796000,452.54,453.04,452.41,453,165934
1715796900,453,453.03,452.45,452.63,168580
1715797800,452.64,452.79,452.3,452.51,164595
1715798700,452.5,452.735,452.29,452.64,105554
1715799600,452.62,452.78,452.42,452.58,133801
1715800500,452.55,453.145,452.52,452.86,201037
1715801400,452.85,452.96,452.63,452.73,195367
1715802300,452.73,453.03,452.44,452.86,739497
1715866200,452.71,453.225,452.53,452.99,209770
1715867100,452.99,453.61,452.99,453.44,195899
1715868000,453.43,453.51,452.6,453.15,165231
1715868900,453.18,453.76,453.11,453.59,185225
1715869800,453.64,453.87,453.46,453.84,116903
1715870700,453.83,454.43,453.78,454.38,135948
1715871600,454.4,454.67,454.05,454.189,110884
1715872500,454.13,454.345,453.81,454.32,86420
1715873400,454.33,454.56,453.89,454.24,109577
1715874300,454.24,454.35,454.08,454.23,86275
1715875200,454.22,454.22,453.49,454.03,98705
1715876100,453.98,453.98,453.52,453.81,57297
1715877000,453.82,453.86,453.42,453.85,52875
1715877900,453.86,454.07,453.76,454.05,59763
1715878800,454.04,454.12,453.71,454.12,51665
1715879700,454.11,454.2,452.555,452.92,163637
1715880600,452.95,453.36,452.94,453.23,99144
1715881500,453.19,453.54,452.73,453.47,88968
1715882400,453.45,453.45,452.34,452.38,183323
1715883300,452.36,452.97,452.27,452.66,159466
1715884200,452.63,453.2,452.63,453.09,139126
1715885100,453.09,453.17,452.81,453.07,184215
1715886000,453.07,453.27,452.89,452.98,182290
1715886900,452.99,453.16,452.85,452.92,144822
1715887800,452.915,452.96,452.03,452.12,292270
1715888700,452.11,452.9,451.81,451.96,636129
1715952600,452.1,452.48,451.79,451.96,242275
1715953500,451.98,452.05,451.35,451.78,159122
1715954400,451.78,452.14,451.39,451.72,114153
1715955300,451.74,452.43,451.55,452.43,123204
1715956200,452.44,452.68,452.25,452.58,169729
1715957100,452.59,452.72,452.34,452.43,95592
1715958000,452.44,452.45,451.55,452.18,137732
1715958900,452.17,452.25,451.91,452.19,64693
1715959800,452.18,452.18,451.57,451.625,79550
1715960700,451.625,452.2,451.39,452.15,126018
1715961600,452.14,452.32,451.775,451.86,82017
1715962500,451.88,452.01,451.68,451.84,62048
1715963400,451.84,451.94,451.37,451.44,85179
1715964300,451.43,451.85,451.07,451.82,109917
1715965200,451.83,451.84,451.56,451.63,86046
1715966100,451.68,451.69,451.185,451.42,89284
1715967000,451.42,451.57,451.1,451.49,80848
1715967900,451.52,451.52,451.17,451.22,45956
1715968800,451.23,451.26,450.01,450.14,166006
1715969700,450.07,450.44,449.54,450.18,142916
1715970600,450.16,450.53,450.15,450.3,93971
1715971500,450.3,451.39,450.27,451.28,198054
1715972400,451.28,451.5,451.08,451.45,128516
1715973300,451.44,451.84,451.39,451.59,150013
1715974200,451.585,451.7,451.4,451.53,172797
1715975100,451.49,451.84,451.27,451.77,497340
1716211800,451.98,453.59,451.79,453.51,265362
1716212700,453.52,454.64,453.28,454.5,271915
1716213600,454.52,454.62,454.11,454.24,153902
1716214500,454.26,454.71,454.13,454.58,113643
1716215400,454.62,454.81,454.39,454.67,70928
1716216300,454.67,455.01,454.17,454.37,83944
1716217200,454.38,454.47,454.18,454.289,43231
1716218100,454.29,454.64,454.03,454.58,53974
1716219000,454.6,454.81,454.23,454.34,36403
1716219900,454.34,454.4,454.1,454.33,45662
1716220800,454.34,454.69,454.335,454.43,32755
1716221700,454.42,454.67,454.32,454.45,43510
1716222600,454.41,455.235,454.4,455.17,77328
1716223500,455.2,455.58,454.97,455.52,95556
1716224400,455.52,455.56,455.25,455.36,82025
1716225300,455.35,455.49,454.33,454.39,124770
1716226200,454.365,454.56,454.17,454.5,85304
1716227100,454.5,454.6,454.215,454.42,90944
1716228000,454.405,454.47,453.48,454.11,103662
1716228900,454.12,454.53,453.86,454.52,67350
1716229800,454.52,454.9,454.5,454.86,92838
1716230700,454.87,454.92,454.45,454.46,69154
1716231600,454.44,455.05,454.36,455.02,155463
1716232500,455,455.21,454.86,455.21,89572
1716233400,455.21,455.315,454.65,454.82,133471
1716234300,454.81,454.96,454.28,454.92,702001
1716298200,453.04,453.71,452.84,453.47,205479
1716299100,453.4,453.87,452.92,453.54,146419
1716300000,453.54,453.97,453.42,453.72,103858
1716300900,453.72,454.15,453.65,454.15,58784
1716301800,454.145,454.79,454.04,454.37,197497
1716302700,454.38,454.72,454.3,454.72,65629
1716303600,454.71,454.86,454.48,454.55,56511
1716304500,454.57,454.91,454.52,454.68,56785
1716305400,454.7,454.7,454.35,454.58,58396
1716306300,454.585,454.62,454.14,454.47,49723
1716307200,454.45,455,454.32,454.88,40982
1716308100,454.9,455.11,454.75,454.95,52153
1716309000,454.93,454.98,454.53,454.6,35664
1716309900,454.61,454.74,454.31,454.52,64338
1716310800,454.5,454.72,454.2,454.42,47883
1716311700,454.41,454.8,454.33,454.75,58358
1716312600,454.78,455.05,454.69,454.96,63061
1716313500,454.97,455.205,454.86,455.195,66947
1716314400,455.21,455.31,454.96,455.09,81518
1716315300,455.09,455.15,454.71,454.76,57137
1716316200,454.74,455.01,454.735,454.8,59871
1716317100,454.79,455.06,454.765,455.05,77827
1716318000,455.02,455.36,454.91,455.3,94992
1716318900,455.29,455.43,454.985,455.16,118916
1716319800,455.14,455.72,455.13,455.39,170537
1716320700,455.4,455.99,455.26,455.79,528975
1716384600,456.06,456.52,455.62,456.21,189930
1716385500,456.21,456.6,456.1,456.48,83519
1716386400,456.49,456.63,455.965,456.489,92397
1716387300,456.45,456.59,455.94,456.29,72550
1716388200,456.27,456.41,455.93,456.05,52903
1716389100,456.025,456.44,456.02,456.38,43441
1716390000,456.39,456.81,456.25,456.71,51865
1716390900,456.72,456.81,456.561,456.72,33313
1716391800,456.74,456.79,456.57,456.63,39224
1716392700,456.63,456.65,455.89,456.37,65382
1716393600,456.35,456.67,456.23,456.6,41289
1716394500,456.6,456.655,456.35,456.375,49481
1716395400,456.39,456.41,456.05,456.37,26572
1716396300,456.34,456.34,455.67,455.98,78496
1716397200,455.97,456.28,455.93,456.25,25816
1716398100,456.28,456.5,456.26,456.32,43148
1716399000,456.3,456.3,454.73,454.87,136749
1716399900,454.86,455.26,454.57,455.2,65909
1716400800,455.17,455.18,453.53,454.69,217473
1716401700,454.67,454.8,453.2,453.3,158065
1716402600,453.23,453.71,453.08,453.41,97738
1716403500,453.38,454.25,453.34,454.18,66993
1716404400,454.16,454.39,454.09,454.12,100829
1716405300,454.11,454.44,453.315,454.42,112660
1716406200,454.41,455.44,454.24,454.345,108349
1716407100,454.355,455.68,453.81,455.66,362870
1716471000,460.56,460.58,458.85,459.25,434272
1716471900,459.21,459.34,457.07,457.4,254288
1716472800,457.4,458.7,457.3,458.61,186167
1716473700,458.58,458.89,457.56,458.41,125523
1716474600,458.45,458.93,457.94,458.2,179288
1716475500,458.21,458.39,456.2,456.32,135109
1716476400,456.34,458.47,456.27,458.09,153140
1716477300,458.11,458.51,457.93,458.44,65932
1716478200,458.445,459.1,458.41,458.94,103479
1716479100,458.96,459.295,458.81,458.92,89692
1716480000,458.94,459.35,458.24,458.48,91037
1716480900,458.46,459.17,458.42,459.13,72837
1716481800,459.16,459.23,458.43,458.5,74284
1716482700,458.48,458.48,457.21,457.21,117318
1716483600,457.2,457.5,456.77,457.49,199696
1716484500,457.47,457.58,456.54,457.25,84490
1716485400,457.27,457.27,455.17,455.28,182338
1716486300,455.26,455.54,454.03,454.14,169112
1716487200,454.1,454.32,453.29,453.86,138946
1716488100,453.83,454.31,452.93,453.27,180189
1716489000,453.21,453.71,452.61,452.82,108591
1716489900,452.87,453.04,452,452.14,143975
1716490800,452.13,452.8,451.87,452.45,200027
1716491700,452.43,452.89,452.07,452.54,176511
1716492600,452.57,453.65,452.55,453.55,235145
1716493500,453.54,454.14,453.15,453.64,343782
1716557400,455.305,455.64,454.61,455.53,152332
1716558300,455.58,455.89,454.58,455.03,148794
1716559200,455.08,456.25,455.08,455.97,110624
1716560100,456,457.11,455.98,457,119927
1716561000,457.04,457.18,456.55,456.64,109897
1716561900,456.66,457.78,456.54,457.69,128213
1716562800,457.71,459.05,457.61,458.97,178476
1716563700,458.99,459.02,458.54,458.605,165977
1716564600,458.61,458.96,458.21,458.75,154639
1716565500,458.74,458.74,458.08,458.52,116648
1716566400,458.52,458.76,458.34,458.7,69836
1716567300,458.71,458.96,458.62,458.74,68642
1716568200,458.75,458.85,458.32,458.53,74795
1716569100,458.49,458.83,458.2,458.23,83903
1716570000,458.24,458.48,457.95,458.42,91813
1716570900,458.44,458.72,458.16,458.48,73715
1716571800,458.46,458.46,458.06,458.275,58931
1716572700,458.27,458.83,458.15,458.68,70934
1716573600,458.65,459.15,458.6,459,142155
1716574500,458.94,459.23,458.45,458.58,84275
1716575400,458.58,458.6,458.18,458.28,74649
1716576300,458.26,458.45,457.86,457.88,118509
1716577200,457.88,457.89,457.06,457.61,168156
1716578100,457.57,457.88,457.48,457.7,102571
1716579000,457.63,458.175,457.55,457.69,230718
1716579900,457.67,458.13,457.53,458.03,394055
1716903000,459.18,459.56,457.92,457.96,195567
1716903900,457.95,457.98,457.09,457.8,206772
1716904800,457.77,458.65,457.29,458.15,121178
1716905700,458.19,458.7,457.98,458.57,91808
1716906600,458.52,458.98,458.07,458.93,97472
1716907500,458.92,459.37,458.86,459.24,105829
1716908400,459.24,459.25,458.6,458.97,82184
1716909300,458.93,459.3,458.75,459.28,59716
1716910200,459.28,459.53,459,459.24,89872
1716911100,459.22,459.37,459.12,459.18,35525
1716912000,459.18,459.49,458.9,459.47,53875
1716912900,459.46,459.46,458.87,459.02,59137
1716913800,459.02,459.51,458.88,459.48,69936
1716914700,459.49,459.66,459.05,459.14,75428
1716915600,459.16,459.41,458.22,459.27,102863
1716916500,459.27,459.38,459.01,459.21,69424
1716917400,459.23,459.71,459.03,459.51,52614
1716918300,459.48,459.49,458.43,458.72,100862
1716919200,458.66,459.27,458.46,459.05,67556
1716920100,459.04,459.04,458.07,458.09,96930
1716921000,458.07,458.11,456.69,457.04,255310
1716921900,457.08,457.95,456.755,457.9,130497
1716922800,457.86,458.26,457.755,457.99,117922
1716923700,457.95,458.77,457.76,458.13,88027
1716924600,458.135,458.8,458.11,458.145,127524
1716925500,458.155,459.74,458,459.7,541067
1716989400,455.47,456.73,455.35,456.01,243256
1716990300,456.01,457.5,455.86,457.03,132200
1716991200,457.04,457.37,456.57,457.2,96196
1716992100,457.23,457.93,456.67,457.57,79833
1716993000,457.59,458.2,457.59,457.82,106531
1716993900,457.87,458.24,457.51,457.96,77444
1716994800,457.94,458.12,456.95,457.13,73321
1716995700,457.14,457.7,456.88,457.51,57229
1716996600,457.48,457.61,457.02,457.24,62749
1716997500,457.22,457.65,456.96,457.53,30864
1716998400,457.52,457.52,456.83,456.89,48364
1716999300,456.88,457.7,456.85,457.55,49764
1717000200,457.61,458.06,457.47,457.7,61039
1717001100,457.7,458.18,457.7,458,67256
1717002000,458.03,458.08,457.21,457.23,185739
1717002900,457.23,457.6,457.12,457.57,63485
1717003800,457.56,457.61,456.72,456.98,91039
1717004700,456.99,457.87,456.9,457.73,58338
1717005600,457.74,457.87,457.49,457.77,59555
1717006500,457.75,457.75,457.23,457.23,42179
1717007400,457.22,457.42,456.83,457.22,55485
1717008300,457.21,457.21,456.67,456.94,77330
1717009200,456.93,457.16,456.69,457.12,85286
1717010100,457.12,457.81,457.02,457.46,109806
1717011000,457.45,457.625,457.1,457.16,104223
1717011900,457.19,457.28,455.93,456.49,725661
1717075800,455.52,455.64,453.9,454.81,220174
1717076700,454.82,455.25,454.33,454.85,94796
1717077600,454.91,455.21,453.56,454.12,197382
1717078500,454.07,454.74,453.9,454.45,93864
1717079400,454.37,454.5,452.62,453.05,141244
1717080300,453.03,453.5,452.9,452.95,77717
1717081200,452.91,453,452.1,452.46,79977
1717082100,452.46,453.36,452.41,453.32,96916
1717083000,453.29,453.88,453.215,453.52,97297
1717083900,453.53,453.7,453.14,453.19,59697
1717084800,453.19,453.92,453.16,453.67,55615
1717085700,453.66,454.06,453.52,453.59,54309
1717086600,453.591,454.03,453.49,453.67,60411
1717087500,453.66,453.99,453.49,453.84,56148
1717088400,453.82,454.53,453.63,454.39,88989
1717089300,454.37,454.43,453.98,454.33,55326
1717090200,454.34,454.61,454.14,454.4,53804
1717091100,454.41,454.49,453.78,454,62799
1717092000,453.95,454.03,453.46,453.48,51330
1717092900,453.49,453.65,452.75,453.31,103590
1717093800,453.3,453.65,453.07,453.2,62687
1717094700,453.15,453.32,452.9,453.21,71337
1717095600,453.18,453.31,452.8,453.05,85404
1717096500,453.03,453.23,451.77,452.34,240969
1717097400,452.35,452.55,451.27,451.57,214407
1717098300,451.55,452.35,450.21,451.48,768220
1717162200,451.78,452.47,451.12,452.16,151649
1717163100,452.14,452.22,450.02,450.37,175361
1717164000,450.34,450.45,448.88,449.06,154820
1717164900,449.01,449.2,447.28,447.409,293636
1717165800,447.28,447.3,446,446.13,346962
1717166700,446.14,446.97,445.82,446.52,186467
1717167600,446.61,446.61,445.475,445.74,187417
1717168500,445.73,445.92,445.19,445.37,125997
1717169400,445.36,445.52,444.65,444.88,119609
1717170300,444.87,445.27,444.35,444.5,103481
1717171200,444.5,444.79,443.8,443.9,163428
1717172100,443.88,444,443.06,443.52,212395
1717173000,443.5,444.41,443.36,444.245,161101
1717173900,444.26,444.39,443.74,444.31,169102
1717174800,444.29,445.12,444.28,445.06,148550
1717175700,445.05,446.01,445.05,445.88,175864
1717176600,445.885,446.1,445.25,445.56,137894
1717177500,445.55,445.93,445.29,445.47,95559
1717178400,445.53,445.62,445,445.2,121197
1717179300,445.23,445.53,444.9,444.95,83243
1717180200,444.94,446.02,444.745,445.98,107702
1717181100,446.01,446.08,445.13,445.74,114089
1717182000,445.71,446.78,445.43,446.72,210004
1717182900,446.71,447.57,446.49,447.12,193199
1717183800,447.1,448.97,446.92,448.81,314099
1717184700,448.79,451.75,448.73,451.74,1546554
1717421400,454.57,455.42,454.21,454.94,337925
1717422300,455.02,455.58,453.1,453.74,375182
1717423200,453.75,454.94,452.94,454.125,293843
1717424100,454.18,454.5,453.66,454.21,143544
1717425000,454.21,454.28,452.97,453.11,103359
1717425900,453.109,453.14,451.14,451.61,201307
1717426800,451.61,451.93,451,451.56,122494
1717427700,451.54,452.54,451.42,452.265,139868
1717428600,452.25,452.75,451.82,452.29,87173
1717429500,452.3,452.47,451.68,451.98,68045
1717430400,451.96,452.27,449.81,449.91,156564
1717431300,450,450.44,449.17,449.52,246565
1717432200,449.52,449.86,448.79,449.46,134715
1717433100,449.49,449.85,448.67,449.06,112298
1717434000,449.04,449.23,447.92,448.58,157357
1717434900,448.6,450.21,448.54,450.2,132860
1717435800,450.14,451.35,450.14,451.18,142036
1717436700,451.2,451.32,450.5,450.81,81648
1717437600,450.81,451.23,450.11,450.11,77394
1717438500,450.15,451.15,450.14,450.38,66883
1717439400,450.38,451.48,450.36,451.07,79089
1717440300,451,451.21,450.45,450.91,50309
1717441200,450.92,451.35,450.74,451.17,60907
1717442100,451.2,451.84,451.07,451.58,57730
1717443000,451.6,451.81,451.03,451.33,68781
1717443900,451.32,453.19,451.28,453.16,346551
1717507800,452.87,453.15,451.48,452.29,223720
1717508700,452.2,452.68,451.42,451.95,121288
1717509600,452,453.46,451.14,451.39,218376
1717510500,451.37,452.44,451.24,452.37,90282
1717511400,452.33,453.2,451.97,452.94,89627
1717512300,452.96,453.12,451.8,451.94,100976
1717513200,451.98,452.52,451.66,451.74,94702
1717514100,451.67,452.84,451.67,451.95,74764
1717515000,451.91,452,451.32,451.76,99432
1717515900,451.77,452.02,451.5,451.5,45999
1717516800,451.54,451.89,451.21,451.44,64745
1717517700,451.44,452.18,451.19,452.08,73571
1717518600,452.08,452.91,451.71,452.82,85451
1717519500,452.82,453.14,452.15,452.59,75084
1717520400,452.59,452.65,451.78,452.54,64772
1717521300,452.51,452.91,452.15,452.86,56918
1717522200,452.9,452.99,452.28,452.32,61728
1717523100,452.37,452.86,452.33,452.61,54209
1717524000,452.58,453.38,452.5,453.35,67643
1717524900,453.36,455.17,453.36,455.17,235297
1717525800,455.17,455.38,454.69,455.3,141419
1717526700,455.3,455.57,454.4,454.58,120438
1717527600,454.56,454.63,452.68,453.18,222692
1717528500,453.18,453.74,453.09,453.58,79336
1717529400,453.55,454.19,452.93,454.16,127678
1717530300,454.17,454.64,453.53,454.38,354798
1717594200,457.98,458.07,457.16,457.59,247240
1717595100,457.69,458.25,457.29,458.22,226395
1717596000,458.21,458.29,456.7,457.62,239499
1717596900,457.61,459.06,457.46,459.02,151000
1717597800,459.03,460.1,459.03,459.59,216550
1717598700,459.61,459.89,459.41,459.75,152336
1717599600,459.75,460.7,459.75,460.62,163292
1717600500,460.64,461.15,460.43,460.75,164915
1717601400,460.79,461.27,460.77,461.25,119641
1717602300,461.265,461.29,460.67,460.775,87308
1717603200,460.77,461,460.53,460.8,67944
1717604100,460.74,461.15,460.61,460.97,63039
1717605000,460.96,461.41,460.78,461.26,70374
1717605900,461.28,461.79,461.24,461.69,55145
1717606800,461.72,462.13,461.6,461.99,93793
1717607700,461.98,462.07,461.1,461.56,116173
1717608600,461.56,462.26,461.54,461.94,76289
1717609500,461.935,462.28,461.74,462.22,107601
1717610400,462.2,462.25,461.8,461.81,87359
1717611300,461.8,462.28,461.79,462.28,79217
1717612200,462.25,462.625,462.17,462.57,112414
1717613100,462.6,462.71,462.42,462.57,108032
1717614000,462.52,462.83,462.35,462.79,154599
1717614900,462.78,462.87,462.3,462.47,212696
1717615800,462.45,462.98,462.27,462.64,257346
1717616700,462.64,463.61,462.16,463.6,943573
1717680600,464.22,464.52,463.82,464.21,228162
1717681500,464.24,464.24,462.48,462.5,334776
1717682400,462.52,463.63,462.48,463.38,110152
1717683300,463.41,463.83,462.86,463.73,133423
1717684200,463.65,464.33,463.58,464.25,141615
1717685100,464.23,464.3,463.55,463.74,64265
1717686000,463.7,464.07,463.42,463.73,51417
1717686900,463.74,463.92,463.32,463.42,57322
1717687800,463.42,463.5,463.04,463.16,72087
1717688700,463.18,463.59,463.1,463.3,62883
1717689600,463.29,463.62,463.14,463.38,42052
1717690500,463.41,463.43,462.72,463.08,88006
1717691400,463.14,463.17,462.62,462.7,63045
1717692300,462.68,463.25,462.68,463.15,65257
1717693200,463.13,463.68,462.94,463.37,65706
1717694100,463.41,463.83,463.3,463.69,76762
1717695000,463.71,463.97,463.62,463.74,49126
1717695900,463.74,463.83,463.4,463.54,67700
1717696800,463.53,463.67,462.19,462.69,129664
1717697700,462.7,463.17,462.49,463.02,69079
1717698600,462.99,463.31,462.7,463.05,109279
1717699500,463.08,463.63,463.08,463.4,65675
1717700400,463.37,463.53,462.96,462.985,87497
1717701300,463.01,463.425,462.83,463.34,67198
1717702200,463.31,463.365,462.78,462.93,125815
1717703100,462.94,463.6,462.89,463.41,389203
1717767000,463,463,461.85,462.57,142129
1717767900,462.61,463.58,462.47,462.82,175212
1717768800,462.81,463.13,462.5,462.9,96734
1717769700,462.94,463.3,462.58,462.94,61389
1717770600,462.91,464.3,462.8,464.28,103618
1717771500,464.31,464.85,463.56,463.83,131059
1717772400,463.86,463.87,462.4,462.98,123443
1717773300,462.97,463.65,462.61,463.62,112868
1717774200,463.64,464.14,463.41,463.5,76425
1717775100,463.5,464.13,463.48,464.03,58301
1717776000,464.04,464.4,463.74,464,67875
1717776900,464.09,464.78,464.05,464.75,41225
1717777800,464.76,465.09,464.24,464.53,137076
1717778700,464.55,465.51,463.9,465.43,120362
1717779600,465.42,465.44,464.76,464.99,66697
1717780500,465.03,465.74,464.88,465.06,94477
1717781400,465.02,465.35,464.78,464.98,31280
1717782300,465.05,465.34,464.78,464.78,49894
1717783200,464.76,464.77,462.09,462.095,188134
1717784100,462.11,463.35,461.94,463.06,99572
1717785000,463.06,463.68,462.89,463.66,79766
1717785900,463.68,463.73,463.12,463.28,105521
1717786800,463.26,463.61,462.17,462.65,108890
1717787700,462.69,463.28,462,463.16,112537
1717788600,463.12,463.39,462.8,463.3,187033
1717789500,463.27,463.28,462.44,462.97,378562
1718026200,461.82,462.66,461.53,462.05,143654
1718027100,462.03,462.45,461.71,461.88,111300
1718028000,461.86,462.56,461.8,462.14,127836
1718028900,462.14,462.97,461.91,462.95,110880
1718029800,462.94,463.21,462.62,462.9,132634
1718030700,462.88,463.75,462.85,463.67,101982
1718031600,463.68,464.05,463.6,463.95,88978
1718032500,463.94,464.26,463.7,464.25,52602
1718033400,464.29,464.55,464.13,464.4,100077
1718034300,464.42,464.82,464.07,464.21,82576
1718035200,464.19,464.66,464.08,464.65,47504
1718036100,464.64,465.01,464.42,464.67,76937
1718037000,464.68,464.91,464.39,464.91,54439
1718037900,464.89,464.89,464.42,464.6,59152
1718038800,464.63,464.69,463.98,464.175,105945
1718039700,464.12,464.25,463.6,463.6,42329
1718040600,463.58,463.96,463.37,463.95,76612
1718041500,463.93,464.9,463.91,464.52,90126
1718042400,464.52,464.64,463.79,463.95,68243
1718043300,463.92,464.19,463.11,463.31,171100
1718044200,463.25,464.18,462.87,464.03,128327
1718045100,464.01,464.23,463.82,463.94,66519
1718046000,463.93,465.02,463.85,464.98,69260
1718046900,465.04,465.19,464.5,464.84,142852
1718047800,464.82,464.88,464.33,464.55,106556
1718048700,464.54,464.87,464.13,464.85,387514
1718112600,463.54,464.3,463.28,463.53,232808
1718113500,463.54,463.67,462.03,462.95,270329
1718114400,462.92,463.845,462.81,463.54,156357
1718115300,463.51,464.36,463.51,464.28,156097
1718116200,464.31,464.88,464.1,464.75,159356
1718117100,464.78,465.46,464.62,465.43,144362
1718118000,465.45,465.47,464.69,464.69,148534
1718118900,464.71,465.11,464.51,464.975,116376
1718119800,464.98,465.29,463.88,464.2,100705
1718120700,464.19,464.5,463.72,464.03,73227
1718121600,464.01,464.61,463.99,464.55,51164
1718122500,464.54,464.7,464.15,464.5,36688
1718123400,464.52,464.86,464.42,464.8,29089
1718124300,464.76,464.84,464.4,464.57,29516
1718125200,464.57,465.56,464.28,465.48,105026
1718126100,465.54,465.6,464.78,465.06,63161
1718127000,465.04,465.76,465.03,465.64,75409
1718127900,465.65,466.18,465.53,466.15,110219
1718128800,466.1,466.5,465.86,466.39,144663
1718129700,466.39,467.33,466.3,467.29,117264
1718130600,467.31,467.75,467.05,467.1,112088
1718131500,467.05,467.52,466.89,467.24,74685
1718132400,467.25,467.54,466.88,466.92,106582
1718133300,466.9,467.17,466.73,466.85,70169
1718134200,466.8,467.16,466.68,467.13,83167
1718135100,467.11,468.14,466.76,468.04,283042
1718199000,471.99,473.9,471.29,473.9,310870
1718199900,473.91,474.45,473.84,474.13,191499
1718200800,474.14,474.63,473.85,474.51,250441
1718201700,474.59,475.38,474.48,475.36,200483
1718202600,475.39,475.44,474.21,474.39,238820
1718203500,474.37,475.07,474.03,474.41,138135
1718204400,474.42,474.95,474.35,474.53,82130
1718205300,474.56,475.26,474.3,475.14,105361
1718206200,475.15,475.165,474.76,474.76,103947
1718207100,474.75,474.85,474.43,474.71,76488
1718208000,474.69,474.94,474.38,474.49,42429
1718208900,474.49,474.66,474.25,474.36,49442
1718209800,474.35,474.62,474.18,474.58,45487
1718210700,474.6,474.84,474.43,474.57,74104
1718211600,474.6,474.93,474.53,474.93,36713
1718212500,474.91,475.23,474.77,474.92,61418
1718213400,474.9,474.94,474.12,474.41,77150
1718214300,474.44,474.83,474.38,474.76,54358
1718215200,474.7,475.07,473.13,474.14,291995
1718216100,474.13,475.11,474.05,474.99,55397
1718217000,475.06,475.33,473.83,474.42,195960
1718217900,474.42,474.99,473.51,474.78,182314
1718218800,474.77,475.73,474.61,475.69,186016
1718219700,475.69,476.5,473.15,473.51,213676
1718220600,473.53,474.2,472.73,473.3,240474
1718221500,473.32,475.04,472.87,474.16,419197
1718285400,477.72,478.38,477.29,477.83,376203
1718286300,477.83,478.27,477.21,477.6,214005
1718287200,477.64,478.06,476.5,476.5,160378
1718288100,476.49,476.76,475.26,476.21,195105
1718289000,476.22,476.72,475.81,476.15,101926
1718289900,476.18,476.51,475.69,475.75,78903
1718290800,475.81,476.68,475.52,476.13,76923
1718291700,476.16,476.38,475.75,476.34,52538
1718292600,476.32,477.06,476.31,476.99,58477
1718293500,476.97,476.99,476.5,476.54,46289
1718294400,476.47,476.525,475.67,476,56458
1718295300,475.99,475.99,474.44,474.61,150949
1718296200,474.6,475.53,474.42,475.5,72187
1718297100,475.55,475.73,474.75,475.48,77882
1718298000,475.47,476.25,475.35,476.19,62270
1718298900,476.17,476.48,475.76,476.21,54693
1718299800,476.28,476.43,475.69,476.37,42542
1718300700,476.36,476.5,475.99,476.08,44252
1718301600,476.09,476.63,475.61,476.48,88501
1718302500,476.48,476.74,476.3,476.525,46153
1718303400,476.49,476.9,476.45,476.88,57854
1718304300,476.88,476.98,476.57,476.85,72606
1718305200,476.82,477.31,476.7,476.74,107053
1718306100,476.755,477.22,476.5,476.9,86206
1718307000,476.9,477.07,476.61,476.96,85497
1718307900,476.95,477.64,476.64,476.7,463374
1718371800,476.52,477.16,476.05,477.02,229181
1718372700,477.04,478.14,477,478.01,145403
1718373600,478.03,478.03,476.76,477,145175
1718374500,476.97,478.27,476.96,477.68,112242
1718375400,477.65,477.82,476.48,477.18,126888
1718376300,477.2,477.9,477,477.8,118267
1718377200,477.81,477.86,477.07,477.68,79716
1718378100,477.675,477.88,477.28,477.53,63306
1718379000,477.52,477.82,476.72,476.84,96795
1718379900,476.84,477.54,476.2,477.52,116564
1718380800,477.5,478.12,477.35,477.92,98720
1718381700,477.955,478.01,477.25,477.3,48102
1718382600,477.3,477.88,477.12,477.8,42792
1718383500,477.81,477.99,477.52,477.87,30122
1718384400,477.87,478.41,477.75,478.35,62820
1718385300,478.36,478.73,478.22,478.54,54240
1718386200,478.58,478.91,478.34,478.58,83614
1718387100,478.61,478.85,478.19,478.5,102297
1718388000,478.5,478.67,478.03,478.15,56820
1718388900,478.14,478.78,477.8,478.45,56397
1718389800,478.46,478.46,477.88,478.35,38084
1718390700,478.365,478.88,478.2,478.68,100859
1718391600,478.63,478.86,478.5,478.55,45595
1718392500,478.53,478.97,478.48,478.82,83625
1718393400,478.81,478.89,478.26,478.28,83073
1718394300,478.26,479.26,478.18,479.18,498057
1718631000,479.46,479.82,478.74,479.09,247268
1718631900,479.12,479.35,478.15,479.34,156096
1718632800,479.38,479.97,479.11,479.82,187406
1718633700,479.83,480.09,478.79,479.21,165383
1718634600,479.26,479.98,479.17,479.63,109215
1718635500,479.68,479.96,479.26,479.94,98212
1718636400,479.98,480.81,479.98,480.54,115108
1718637300,480.59,480.94,480.59,480.74,103339
1718638200,480.75,480.88,480.57,480.84,61316
1718639100,480.85,481.04,480.53,480.82,84709
1718640000,480.81,481.06,480.67,480.98,53739
1718640900,480.98,482.47,480.94,482.44,220260
1718641800,482.48,482.64,482.15,482.58,144520
1718642700,482.6,483.22,482.6,482.69,180474
1718643600,482.74,483.25,482.74,483.23,52900
1718644500,483.24,484.38,483.24,484.19,170404
1718645400,484.2,485.46,484.14,485.01,235463
1718646300,485.03,486.04,484.99,485.95,208931
1718647200,485.95,486.86,485.6,485.6,347926
1718648100,485.6,486.28,485.57,486.1,173157
1718649000,486.08,486.23,485.78,485.92,121985
1718649900,485.94,486.23,485.64,486.04,194781
1718650800,486.03,486.19,485.58,486.17,334041
1718651700,486.16,486.64,486.07,486.58,106069
1718652600,486.57,486.57,485.96,486.03,273445
1718653500,486,486,484.83,485.09,893595
1718717400,485.01,485.68,484.77,485,296288
1718718300,485.03,485.32,484.38,484.71,191568
1718719200,484.73,485.5,484.46,485.43,113434
1718720100,485.44,485.54,484.48,484.74,101360
1718721000,484.75,485.27,484.41,484.44,114375
1718721900,484.4,484.7,484.14,484.275,82394
1718722800,484.27,484.65,483.43,483.61,166752
1718723700,483.62,484.34,483.61,484.15,84101
1718724600,484.13,484.56,484.05,484.56,68875
1718725500,484.6,484.91,484.42,484.91,69935
1718726400,484.88,485.13,484.55,484.61,70490
1718727300,484.61,484.78,484.47,484.62,69053
1718728200,484.61,484.83,484.5,484.61,55502
1718729100,484.6,485.439,484.45,485.33,83113
1718730000,485.31,485.46,484.87,485.24,100566
1718730900,485.23,485.6,485.02,485.56,68233
1718731800,485.54,485.63,485.3,485.49,68141
1718732700,485.51,485.9,485.18,485.27,74341
1718733600,485.28,485.37,484.25,484.95,101233
1718734500,484.99,485.09,484.6,484.86,88030
1718735400,484.83,485.02,484.65,484.71,59041
1718736300,484.72,485.23,484.69,485.21,47826
1718737200,485.2,485.24,484.7,485.01,71283
1718738100,485.02,485.25,484.96,485.03,84475
1718739000,485.05,485.25,484.78,484.81,135230
1718739900,484.82,485.42,484.63,485.23,678191
1718890200,486.4,486.75,485.27,486.75,280044
1718891100,486.76,486.83,485.98,486.14,171869
1718892000,486.15,486.3,484.18,484.22,194121
1718892900,484.22,484.7,483.38,484.6,179656
1718893800,484.5,485.23,484.39,485.03,69835
1718894700,485.05,485.73,484.62,485.73,92468
1718895600,485.75,486.03,485.4,485.68,63239
1718896500,485.68,485.7,484.95,485.11,66118
1718897400,485.08,485.62,484.97,485.38,49506
1718898300,485.41,485.47,484.31,484.51,86989
1718899200,484.46,484.81,484.3,484.49,75310
1718900100,484.48,484.55,482.1,482.1,169162
1718901000,482.07,482.32,480.9,482.13,272231
1718901900,482.08,483,482.05,482.51,143906
1718902800,482.51,482.51,480.51,481.51,152379
1718903700,481.48,481.94,480.7,480.82,83648
1718904600,480.8,481.34,479.62,481.1,190795
1718905500,481.04,481.45,480.66,481.43,93525
1718906400,481.36,482.54,481.35,481.86,115981
1718907300,481.9,482.45,481.78,482.26,107330
1718908200,482.27,482.38,481.28,481.47,127799
1718909100,481.46,481.71,480.89,480.93,119297
1718910000,480.93,481.25,480.12,481.16,232443
1718910900,481.12,481.3,479.7,481.29,212172
1718911800,481.29,481.93,480.96,481.76,172708
1718912700,481.74,482.19,481.04,481.4,756020
1718976600,481.19,481.42,480.11,480.54,324250
1718977500,480.45,480.45,478.68,479.65,259774
1718978400,479.62,480.64,479.5,480.62,245634
1718979300,480.65,480.95,479.61,479.92,91461
1718980200,479.89,480.09,479.4,479.76,85353
1718981100,479.78,481.05,479.78,481.03,83920
1718982000,481,481.38,480.84,481.06,98919
1718982900,481.09,481.78,480.6,480.71,70703
1718983800,480.73,481.4,480.24,481.34,84203
1718984700,481.34,482.39,481.18,482.39,83996
1718985600,482.39,482.54,481.83,481.83,65109
1718986500,481.82,482.25,481.57,481.88,57657
1718987400,481.91,482.03,481.35,481.35,76024
1718988300,481.38,481.43,480.56,480.72,73330
1718989200,480.7,481.07,480.47,480.8,68735
1718990100,480.78,480.93,479.85,480.24,130127
1718991000,480.15,480.25,479.53,479.78,96312
1718991900,479.8,480.54,479.77,479.85,97432
1718992800,479.87,480.3,479.75,480.19,69938
1718993700,480.29,480.8,480.25,480.75,105714
1718994600,480.75,480.75,480.1,480.37,92033
1718995500,480.37,480.56,480.05,480.31,60352
1718996400,480.3,480.94,480.27,480.7,113154
1718997300,480.68,480.97,480.53,480.62,121542
1718998200,480.63,481,480.47,480.82,191348
1718999100,480.83,481.05,480,480.045,803448
1719235800,478.14,479.19,477.33,477.71,256691
1719236700,477.72,478.97,476.83,478.7,194493
1719237600,478.68,479.93,478.66,479.39,182975
1719238500,479.44,479.49,477.23,477.48,112516
1719239400,477.47,478.64,476.66,476.74,200489
1719240300,476.68,477.9,475.78,477.79,278591
1719241200,477.8,478.23,477.27,478.07,108379
1719242100,478.1,478.41,477,477.91,111824
1719243000,477.92,478.25,477.3,477.95,67015
1719243900,477.99,478.09,477.45,478.07,56856
1719244800,478.06,478.16,477.18,477.29,78293
1719245700,477.29,477.93,477.29,477.69,52424
1719246600,477.66,478.04,477.1,477.26,60389
1719247500,477.22,477.46,476.26,476.49,63453
1719248400,476.46,476.83,475.32,475.56,165641
1719249300,475.54,476.19,475.44,475.73,86168
1719250200,475.71,476.05,474.99,475.61,115564
1719251100,475.62,476.03,475.33,475.48,78210
1719252000,475.51,475.66,474.87,475.01,114413
1719252900,474.92,475.21,474.63,474.83,154629
1719253800,474.83,475.37,474.51,475.31,170748
1719254700,475.28,476.095,475.27,475.8,161597
1719255600,475.76,476.56,475.66,476.24,197443
1719256500,476.24,476.34,475.85,476.07,152901
1719257400,476.03,476.17,475.44,475.54,216036
1719258300,475.55,475.65,473.82,473.94,1118465
1719322200,476.07,476.3,475.12,475.91,287110
1719323100,475.89,476.56,475.72,476.08,99618
1719324000,476.1,477.68,476,477.56,126591
1719324900,477.58,477.64,476.64,477.245,97972
1719325800,477.26,477.76,476.91,477.15,95268
1719326700,477.14,477.29,476.62,476.925,78983
1719327600,476.96,478.26,476.96,478.25,100633
1719328500,478.27,478.78,478.07,478.5,120162
1719329400,478.5,478.84,478.4,478.5,95465
1719330300,478.53,479.16,478.41,479.15,81072
1719331200,479.14,479.33,478.46,478.48,140881
1719332100,478.49,478.63,478.02,478.23,67285
1719333000,478.21,478.21,477.55,477.79,125259
1719333900,477.79,477.79,476.69,477.13,80553
1719334800,477.05,477.55,476.27,477.44,160205
1719335700,477.46,477.72,477.13,477.67,58288
1719336600,477.66,478.11,477.26,478.05,53083
1719337500,478.06,478.5,477.96,478.33,55577
1719338400,478.34,478.99,478.26,478.56,113641
1719339300,478.55,479.27,478.515,479.27,124489
1719340200,479.26,479.3,478.63,479.01,75045
1719341100,478.98,479.07,478.13,478.92,114479
1719342000,478.915,478.95,478.56,478.72,76837
1719342900,478.73,479.66,478.73,479.66,111453
1719343800,479.65,479.65,479,479.08,104119
1719344700,479.09,479.64,478.76,479.35,320951
1719408600,478.55,479.16,478.33,478.99,146559
1719409500,478.99,480.27,478.89,479.61,181484
1719410400,479.61,480.66,479.36,480.4,90550
1719411300,480.4,480.84,478.95,479.27,123904
1719412200,479.3,480.12,479.3,480.03,84236
1719413100,480.07,480.47,479.57,479.61,62063
1719414000,479.66,479.87,478.14,478.56,162941
1719414900,478.55,479.81,478.45,479.25,109483
1719415800,479.22,479.52,478.86,479.47,60847
1719416700,479.47,480.88,479.41,480.66,162642
1719417600,480.68,480.68,480.06,480.28,65725
1719418500,480.34,480.71,480.06,480.36,30826
1719419400,480.3,480.44,479.38,479.52,47599
1719420300,479.5,479.71,478.92,479.65,90079
1719421200,479.63,479.88,479.2,479.72,49525
1719422100,479.7,479.74,478.73,479.39,60081
1719423000,479.39,479.61,479.16,479.5,25660
1719423900,479.49,480.04,479.37,479.94,54841
1719424800,479.88,479.88,479.26,479.57,68466
1719425700,479.54,479.78,479.3,479.58,63431
1719426600,479.57,479.71,479.04,479.52,79593
1719427500,479.48,479.93,479.08,479.12,68971
1719428400,479.1,479.25,478.54,478.74,76284
1719429300,478.78,479.37,478.66,479.32,59248
1719430200,479.31,479.92,479.16,479.89,82876
1719431100,479.85,480.92,479.45,480.39,380230
1719495000,480.12,482.75,480.12,482.12,310314
1719495900,482.18,482.59,480.58,481.77,182944
1719496800,481.77,482.99,481.32,482.97,144540
1719497700,482.96,483.08,481.91,482.26,99179
1719498600,482.23,482.34,481.58,481.91,58514
1719499500,481.92,481.92,480.38,481.08,98341
1719500400,481.06,481.27,480.58,480.87,53939
1719501300,480.95,481.17,479.86,480.21,83476
1719502200,480.2,480.22,479.29,479.49,120381
1719503100,479.49,480.2,479.33,480.13,66855
1719504000,480.06,480.99,479.92,480.855,77935
1719504900,480.885,481.29,480.86,481.2,51042
1719505800,481.16,481.64,481.13,481.6,47358
1719506700,481.63,481.77,481.06,481.11,37814
1719507600,481.16,481.63,481.14,481.33,37191
1719508500,481.32,481.71,480.97,481.67,31605
1719509400,481.699,482,481.39,481.659,45639
1719510300,481.64,481.88,481.25,481.25,35440
1719511200,481.24,481.26,480.29,480.8,73323
1719512100,480.8,480.98,480.35,480.68,35557
1719513000,480.66,481.04,480.46,480.56,42063
1719513900,480.6,481.54,480.54,481.46,75414
1719514800,481.48,481.77,481.22,481.75,29145
1719515700,481.76,481.87,481.29,481.67,45042
1719516600,481.66,481.67,481.25,481.27,68936
1719517500,481.3,481.62,480.41,481.57,370893
1719581400,482.41,483.25,481.68,483.17,231803
1719582300,483.2,484.27,483.2,484.24,311808
1719583200,484.27,487,484.27,486.98,280346
1719584100,486.98,487.2,485.77,485.78,163753
1719585000,485.78,486.56,484.8,485.4,144985
1719585900,485.37,485.46,483.56,484.08,135425
1719586800,484.05,484.05,482.6,482.98,178452
1719587700,482.95,483.73,482.56,483.14,97098
1719588600,483.14,483.85,482.94,483.2,119219
1719589500,483.24,483.69,483.16,483.33,33015
1719590400,483.33,483.47,481.87,482.05,103550
1719591300,482.08,482.52,481.25,482.4,148143
1719592200,482.41,482.57,480.39,481.15,123241
1719593100,481.1,481.66,480.62,481.62,78574
1719594000,481.58,482.24,481.13,482.2,83593
1719594900,482.18,482.45,481.82,481.9,74847
1719595800,481.91,482.16,481.47,481.56,60543
1719596700,481.54,481.83,481.44,481.68,101316
1719597600,481.67,482.31,481.53,482.31,53794
1719598500,482.31,482.43,480.84,481.05,73054
1719599400,481.05,481.53,480.94,481.11,117371
1719600300,481.13,481.22,480.84,481.03,83793
1719601200,481.03,481.11,480.46,480.62,125816
1719602100,480.62,481.01,480.43,480.49,144023
1719603000,480.49,481.12,478.46,480.6,351450
1719603900,480.62,480.97,478.7,479.01,881846
1719840600,480.05,480.4,478.66,478.75,244404
1719841500,478.74,478.95,476.94,478.08,227240
1719842400,478.12,479.1,476.46,476.48,217731
1719843300,476.49,479.42,476.26,479.19,184364
1719844200,479.24,479.55,477.84,478.63,123186
1719845100,478.62,478.88,477.5,478.56,73563
1719846000,478.5,479.44,478.03,479.4,57166
1719846900,479.42,479.72,478.64,479.58,62069
1719847800,479.57,479.67,478.94,479.09,81440
1719848700,479.07,480.21,479.07,480.19,85935
1719849600,480.185,481.07,479.77,481.06,124938
1719850500,481.04,481.23,480.79,481.18,71357
1719851400,481.13,481.27,480.82,481.13,68919
1719852300,481.12,481.41,480.82,481.06,50066
1719853200,481.06,481.21,480.52,480.86,39615
1719854100,480.8,481.13,480.211,480.92,49594
1719855000,480.9,481.1,480.67,481,33309
1719855900,480.99,481.11,480.47,480.75,55644
1719856800,480.76,481.66,480.33,481.48,64795
1719857700,481.54,481.95,480.85,480.88,71687
1719858600,480.87,481.21,480.55,481.19,63212
1719859500,481.14,481.2,480.731,481.09,34504
1719860400,481.085,481.835,480.85,481.67,52767
1719861300,481.69,481.7,480.36,480.93,67454
1719862200,480.92,481.56,480.83,481.18,68534
1719863100,481.165,482.49,480.92,481.95,322016
1719927000,480.41,482.86,480.28,482.53,278370
1719927900,482.54,483.18,481.76,482.31,133038
1719928800,482.34,482.99,481.29,481.99,127312
1719929700,481.98,482.39,481.32,482.25,79955
1719930600,482.23,483.39,482.22,482.72,98536
1719931500,482.65,483.78,482.31,483.45,153493
1719932400,483.48,483.93,483.29,483.59,95603
1719933300,483.57,483.87,482.85,483.81,82540
1719934200,483.82,484.53,483.72,484.16,107076
1719935100,484.14,484.2,482.96,483.08,85316
1719936000,483.07,483.15,482.38,482.61,92925
1719936900,482.58,483.43,482.58,483.33,44559
1719937800,483.34,483.6,483.19,483.37,40112
1719938700,483.38,483.87,483.36,483.82,32282
1719939600,483.86,485.15,483.71,484.99,112565
1719940500,485,485.3,484.93,485.03,115030
1719941400,485.04,485.4,484.7,485.24,72399
1719942300,485.25,485.96,485.08,485.8,160142
1719943200,485.79,486.29,485.69,486.06,113754
1719944100,486.03,486.29,485.83,486.15,64307
1719945000,486.16,486.19,485.83,486.19,71357
1719945900,486.2,486.54,486.1,486.13,95780
1719946800,486.1,486.39,485.96,486.14,69767
1719947700,486.13,486.3,485.88,486.22,71850
1719948600,486.21,486.41,485.98,486.225,156291
1719949500,486.22,487.04,485.83,487.01,409197
1720013400,486.22,487.51,486.21,487.28,270422
1720014300,487.22,487.86,487.03,487.64,129929
1720015200,487.7,488.2,486.7,487.845,177307
1720016100,487.83,488.06,486.91,487.26,104386
1720017000,487.29,488.45,487.12,488.195,77854
1720017900,488.24,488.75,488.04,488.57,124772
1720018800,488.58,489.19,488.1,489.18,97470
1720019700,489.18,489.57,489.12,489.34,136624
1720020600,489.34,489.43,488.92,489.43,67307
1720021500,489.41,490.18,489.28,490.155,134364
1720022400,490.15,490.61,490.045,490.57,127592
1720023300,490.565,491.17,490.5,491.165,128094
1720024200,491.15,491.16,490.13,490.24,215758
1720025100,490.23,491.05,489.89,491.01,557752
1720186200,491.9,493.16,491.88,492.64,266219
1720187100,492.6,493.68,491.59,493.63,234740
1720188000,493.68,494.335,492.41,493.09,214986
1720188900,493.09,493.75,492.93,493.68,102138
1720189800,493.71,494.21,493.075,493.98,100694
1720190700,494.05,494.51,493.8,493.825,148942
1720191600,493.82,494.83,493.53,494.75,117347
1720192500,494.76,494.89,494.23,494.69,131046
1720193400,494.67,495.44,494.67,495.43,96818
1720194300,495.44,495.78,495.27,495.53,125371
1720195200,495.55,495.82,495.2,495.81,110088
1720196100,495.78,496.03,495.57,495.99,90854
1720197000,495.99,496.01,495.2,495.2,126139
1720197900,495.18,495.58,495.08,495.37,56839
1720198800,495.34,495.55,495.06,495.5,149001
1720199700,495.51,496.12,495.44,495.97,86501
1720200600,495.99,496.39,495.98,496.32,85655
1720201500,496.29,496.49,496.14,496.18,71862
1720202400,496.22,496.31,495.755,496.22,66904
1720203300,496.21,496.27,495.64,495.67,97284
1720204200,495.66,495.875,495.48,495.67,61650
1720205100,495.69,496,495.66,495.95,50115
1720206000,495.94,496.25,495.82,496.24,109097
1720206900,496.23,496.43,496,496.18,92188
1720207800,496.17,496.59,496.01,496.45,113149
1720208700,496.47,496.6,496.05,496.23,420842
1720445400,496.53,496.83,495.8,496.33,264312
1720446300,496.31,497.04,496.025,496.6,157881
1720447200,496.61,496.78,495.7,496.62,153176
1720448100,496.6,496.73,495.77,496.37,124540
1720449000,496.33,496.55,495.49,495.8,121177
1720449900,495.81,496,495.58,496,83592
1720450800,496.01,496.58,495.875,496.53,117548
1720451700,496.55,497.36,496.405,497.26,154383
1720452600,497.28,497.44,496.65,497.311,136628
1720453500,497.33,497.47,497.02,497.41,58474
1720454400,497.43,497.46,496.17,496.65,88917
1720455300,496.6,496.6,496.01,496.34,80388
1720456200,496.33,496.49,496.05,496.31,55050
1720457100,496.3,496.78,496.24,496.63,65415
1720458000,496.65,496.89,496.47,496.85,27813
1720458900,496.86,497.02,496.49,497,43926
1720459800,497.02,497.45,496.995,497.18,73193
1720460700,497.16,497.3,496.84,497.11,44705
1720461600,497.1,497.1,496.58,496.75,37389
1720462500,496.75,497.16,496.74,497.05,31564
1720463400,497.04,497.04,496.13,496.22,75463
1720464300,496.2,496.98,496.02,496.92,114139
1720465200,496.92,496.92,496.56,496.64,33780
1720466100,496.63,496.74,496.25,496.39,86814
1720467000,496.37,496.73,496.23,496.73,69166
1720467900,496.73,497.89,496.68,497.41,356090
1720531800,498.85,499.84,498.77,499.34,208735
1720532700,499.35,499.76,498.84,499.47,134368
1720533600,499.52,500,498.62,499.69,157455
1720534500,499.74,499.87,498.14,498.38,188334
1720535400,498.33,499,497.8,498.949,157119
1720536300,498.95,499.27,498.33,498.5,92092
1720537200,498.46,498.78,497.92,498.29,107246
1720538100,498.3,498.56,497.56,497.99,90217
1720539000,498.04,498.2,497.65,497.99,68328
1720539900,497.99,498.45,497.93,498.41,49052
1720540800,498.41,498.67,498,498.21,41927
1720541700,498.18,498.65,498.14,498.28,48513
1720542600,498.3,498.37,497.34,497.66,80629
1720543500,497.7,497.73,496.92,497.71,148294
1720544400,497.7,498.08,497.39,497.77,77519
1720545300,497.78,497.78,496.24,496.65,138663
1720546200,496.61,497.14,496.59,497.06,53029
1720547100,497.05,497.41,496.84,497.32,60020
1720548000,497.3,497.44,496.96,497.17,51387
1720548900,497.22,497.53,497.03,497.04,49885
1720549800,497.06,497.69,496.87,497.62,62460
1720550700,497.61,497.78,497.2,497.61,63923
1720551600,497.63,497.78,497.42,497.73,63889
1720552500,497.72,497.72,497.19,497.42,71010
1720553400,497.4,497.65,497.22,497.56,60073
1720554300,497.57,497.91,497.385,497.78,360824
1720618200,499.76,499.93,498.82,499.64,218952
1720619100,499.64,500.16,499.501,499.85,152953
1720620000,499.87,500.6,499.56,500.5,131620
1720620900,500.52,500.58,499.49,500.06,141812
1720621800,500.03,500.08,499.17,499.4,113510
1720622700,499.4,499.71,498.9,499.02,123538
1720623600,499.01,499.25,498.4,498.93,146824
1720624500,498.91,499.6,498.86,499.6,63670
1720625400,499.6,499.95,499.47,499.86,83803
1720626300,499.86,499.97,499.63,499.94,70256
1720627200,499.92,500.11,499.78,499.95,62536
1720628100,499.98,501.09,499.97,501.07,192627
1720629000,501.08,501.66,500.9,501.65,148075
1720629900,501.65,501.895,501.3,501.85,127676
1720630800,501.82,502.32,501.66,502.075,154227
1720631700,502.07,502.27,501.71,501.99,80594
1720632600,502.02,502.51,501.91,502.38,77004
1720633500,502.39,502.62,502.27,502.49,72565
1720634400,502.48,502.61,502.31,502.58,59402
1720635300,502.57,502.69,502.16,502.32,59571
1720636200,502.33,502.49,502.24,502.46,26308
1720637100,502.48,502.98,502.48,502.64,111308
1720638000,502.63,502.63,502,502.29,121548
1720638900,502.27,502.46,502.12,502.4,124265
1720639800,502.4,502.88,502.25,502.62,140080
1720640700,502.61,503.52,502.61,503.01,532469
1720704600,503.07,503.28,502.05,503,398506
1720705500,503,503.15,501.32,502.49,252581
1720706400,502.5,502.51,499.7,499.72,202990
1720707300,499.77,499.81,497.36,498.18,376866
1720708200,498.17,499.04,497.08,497.12,225924
1720709100,497.12,497.91,496.03,496.1,244563
1720710000,496.12,497.14,495.65,496.55,328542
1720710900,496.59,496.74,494.28,494.47,257942
1720711800,494.43,494.73,493.03,494.02,490133
1720712700,494.02,494.47,493.02,493.11,212689
1720713600,493.1,494.29,492.5,493.79,175354
1720714500,493.8,493.93,492.86,493.92,144802
1720715400,493.88,494.57,493.68,494.03,221149
1720716300,494.06,494.06,492.11,492.31,174809
1720717200,492.37,492.97,491.77,492.81,199604
1720718100,492.77,493.26,492.41,493.25,102915
1720719000,493.25,493.25,492.12,492.18,112324
1720719900,492.15,492.22,490.93,491.04,295608
1720720800,491.07,491.42,490.73,491.4,127143
1720721700,491.44,492.25,491.29,491.56,100739
1720722600,491.49,492.9,491.48,492.81,148537
1720723500,492.82,492.97,492.2,492.88,138488
1720724400,492.92,493.54,492.82,492.94,189484
1720725300,492.92,493.34,492.03,492.14,190002
1720726200,492.1,493.41,492.1,492.4,185973
1720727100,492.4,493.12,491.84,491.87,1114353
1720791000,492.51,493.32,492.04,492.45,342213
1720791900,492.515,495.03,492.25,494.87,268674
1720792800,494.92,495.93,494.77,495.47,228556
1720793700,495.49,495.56,494.4,495.06,138849
1720794600,495.07,497.225,494.95,497.17,219777
1720795500,497.2,497.69,496.84,497.12,164348
1720796400,497.11,497.82,496.87,497.59,135216
1720797300,497.58,497.66,496.79,497.59,117707
1720798200,497.6,497.83,497.06,497.76,77599
1720799100,497.74,497.74,496.02,496.14,107935
1720800000,496.05,496.58,495.16,495.5,134313
1720800900,495.48,496.23,495.45,495.9,84943
1720801800,495.91,496.5,495.63,496.11,78506
1720802700,496.12,497.03,495.94,497,83826
1720803600,497,497.59,496.83,497.4,108766
1720804500,497.39,497.9,497.28,497.9,94319
1720805400,497.79,499.09,497.72,499,225057
1720806300,499.02,499.61,498.77,498.86,193638
1720807200,498.89,499.2,498.48,499,140358
1720808100,499.02,499.09,498.2,498.72,116304
1720809000,498.74,498.94,498.5,498.72,61348
1720809900,498.7,498.95,498.46,498.9,62450
1720810800,498.89,498.94,498.04,498.25,159964
1720811700,498.25,498.31,497.75,498.12,129405
1720812600,498.07,498.08,495.38,495.635,323206
1720813500,495.64,496.07,494.11,494.88,791269
1721050200,496.61,497.96,496.24,496.3,357976
1721051100,496.32,497.34,495.93,497,193310
1721052000,497.05,498.21,496.94,498.04,159926
1721052900,498.08,498.42,497.55,498.29,58464
1721053800,498.31,499.13,498.25,499.13,179504
1721054700,499.05,499.63,498.69,499.37,107459
1721055600,499.4,500.51,499.32,500.5,166672
1721056500,500.47,501.02,499.46,499.52,169431
1721057400,499.51,499.79,498.58,498.62,166497
1721058300,498.73,498.83,497.86,498.74,172206
1721059200,498.73,498.82,497.11,497.19,172315
1721060100,497.18,497.89,496.4,497.86,159973
1721061000,497.82,498.39,497.43,497.64,127561
1721061900,497.74,497.97,497.07,497.57,109442
1721062800,497.58,497.58,496.02,496.775,179391
1721063700,496.72,497.53,496.18,496.48,121067
1721064600,496.35,496.5,495.42,495.84,146545
1721065500,495.82,496.37,495.31,495.59,139670
1721066400,495.65,495.93,495.09,495.4,102063
1721067300,495.43,496.4,495.2,496.36,104185
1721068200,496.38,497.15,495.89,496.18,137111
1721069100,496.23,496.78,496.04,496.76,49368
1721070000,496.69,497.02,496.45,496.98,64557
1721070900,496.93,497.38,496.76,496.85,124218
1721071800,496.82,497.22,495.56,495.62,154749
1721072700,495.67,496.34,494.1,496.16,729924
1721136600,497.62,498.44,497.16,497.18,210542
1721137500,497.23,497.6,495.6,495.95,203134
1721138400,495.94,496.26,493.64,494.03,325425
1721139300,494.01,495.28,493.79,494.51,142037
1721140200,494.54,495.88,494.21,495.41,127393
1721141100,495.4,495.785,494.74,494.96,87109
1721142000,495,496.58,494.54,495.69,146982
1721142900,495.7,495.93,495.19,495.39,63915
1721143800,495.34,495.52,494.61,495.08,78562
1721144700,495.14,495.79,495.03,495.23,65182
1721145600,495.22,495.59,493.84,494.4,102356
1721146500,494.47,494.67,493.29,493.7,123761
1721147400,493.72,494.37,493.15,493.32,125145
1721148300,493.36,495.16,493.36,495.09,93916
1721149200,495.07,495.07,494.34,494.53,79986
1721150100,494.5,494.66,494.02,494.289,57137
1721151000,494.22,494.56,493.89,494.18,76751
1721151900,494.15,494.79,494.07,494.6,73504
1721152800,494.57,494.58,494.1,494.22,37050
1721153700,494.26,495.09,493.67,494.8,118662
1721154600,494.77,496.02,494.63,496,145225
1721155500,495.91,496.13,495.35,496.13,104859
1721156400,496.09,496.2,495.47,495.9,132933
1721157300,495.88,495.93,495.42,495.85,82631
1721158200,495.81,496.27,495.51,495.86,167602
1721159100,495.89,496.73,495.47,496.38,395493
1721223000,488.28,488.79,487.11,487.12,1110254
1721223900,487.11,488.01,487,487.16,382095
1721224800,487.14,487.21,484.36,485.08,622857
1721225700,485.03,485.8,484.7,485.2,412373
1721226600,485.14,486.2,485.02,486.06,207197
1721227500,486.05,486.33,484.54,484.98,182444
1721228400,484.96,485.2,484.33,484.58,185877
1721229300,484.59,485.65,484.23,485.15,170627
1721230200,485.16,485.26,483.76,483.98,189709
1721231100,483.96,484.19,483.29,484.1,203792
1721232000,484.11,484.17,482.82,482.99,209334
1721232900,482.99,483.54,482.65,482.86,249187
1721233800,482.84,483.31,482.46,482.48,277245
1721234700,482.49,483.66,482.2,483.55,357947
1721235600,483.52,483.62,482.42,482.42,143249
1721236500,482.47,483.4,482.31,483.13,166628
1721237400,483.06,484.04,482.96,483.08,147847
1721238300,483.01,483.38,482.5,482.77,129678
1721239200,482.78,483.46,482.32,482.89,184549
1721240100,482.9,483.75,482.9,483.43,155241
1721241000,483.4,483.81,482.74,482.85,171391
1721241900,482.86,483.1,482.29,482.7,185225
1721242800,482.63,483.12,481.94,482.64,207397
1721243700,482.72,483.53,482.28,483.34,220641
1721244600,483.33,483.75,482.43,482.66,240311
1721245500,482.67,483.7,481.7,481.81,1103461
1721309400,485.53,485.7,483,483,557565
1721310300,483.02,483.82,482.56,483.71,249994
1721311200,483.66,484.66,483.14,484.04,211220
1721312100,484.04,484.54,483.07,483.24,127410
1721313000,483.2,483.2,479.48,480.24,482592
1721313900,480.17,482.57,479.67,481.81,294432
1721314800,481.725,482.13,478.665,478.67,185283
1721315700,478.685,479.09,477.61,477.76,344936
1721316600,477.74,478.71,477.01,477.85,298371
1721317500,477.93,478.29,476.86,477.16,205568
1721318400,477.13,478.15,476.56,477.73,178221
1721319300,477.69,478.28,477.14,478.03,220968
1721320200,477.99,479.71,477.74,479.53,235694
1721321100,479.5,479.99,478.73,479.96,133344
1721322000,479.965,480.17,478.6,480,137145
1721322900,480.01,480.77,479.47,479.69,123776
1721323800,479.76,480.45,479.44,479.79,161875
1721324700,479.83,480.35,478.75,479,195037
1721325600,479.05,479.29,478.27,478.59,117838
1721326500,478.64,479.45,478.38,478.5,100577
1721327400,478.41,478.67,477.57,478.02,162060
1721328300,477.93,478.59,477.3,478.4,160185
1721329200,478.39,478.96,476.27,476.72,164099
1721330100,476.75,477.89,476.66,477.81,276634
1721331000,477.74,480.08,477.56,479.6,250555
1721331900,479.6,481.12,478.77,479.6,634346
1721395800,479.15,481.69,478.34,479.98,556605
1721396700,479.94,480.77,478.91,479.5,202525
1721397600,479.46,480.28,478.54,478.9,247182
1721398500,478.93,480.09,477.46,477.54,180851
1721399400,477.5,478.18,476.92,476.92,234818
1721400300,476.93,478.41,476.9,478.1,174624
1721401200,478.16,479.28,477.1,477.24,170012
1721402100,477.26,478.29,476.12,476.23,145499
1721403000,476.26,476.4,475.191,475.67,332144
1721403900,475.72,477.88,475.68,477.87,232512
1721404800,477.85,478.08,477.08,477.5,116642
1721405700,477.48,477.66,475.98,476.2,88576
1721406600,476.2,476.36,474.75,475.37,199228
1721407500,475.41,475.99,474.94,475.8,195036
1721408400,475.76,475.79,474.44,474.86,114121
1721409300,474.87,475.06,473.95,474.85,136100
1721410200,474.75,475.25,474.19,474.48,91861
1721411100,474.5,475.63,474.5,475.57,134879
1721412000,475.57,476.1,475.17,475.63,87116
1721412900,475.69,476.16,474.89,474.89,91385
1721413800,474.96,475.19,474.39,474.42,119900
1721414700,474.4,475.62,474.35,475.56,96515
1721415600,475.54,476.77,475.47,476.52,175866
1721416500,476.45,477.07,475.98,476.69,153294
1721417400,476.67,476.75,474.85,475.01,239617
1721418300,475.02,475.39,474.66,475.22,674220
1721655000,481.16,481.72,479.43,481.19,463721
1721655900,481.32,482.86,481.32,481.55,283516
1721656800,481.52,481.76,479.745,481.01,272455
1721657700,481.02,481.55,480.161,481.28,177073
1721658600,481.36,482.69,480.595,482.49,213728
1721659500,482.53,482.57,480.95,481.18,136686
1721660400,481.24,482.21,479.72,480.49,210733
1721661300,480.52,480.75,478.2,478.4,296908
1721662200,478.4,478.72,477.76,478.4,144191
1721663100,478.39,479.27,477.88,479.05,109644
1721664000,479.04,479.76,478.38,479.45,89328
1721664900,479.475,480.05,479.25,479.72,54155
1721665800,479.68,480.53,479.43,480.49,55507
1721666700,480.49,481.65,480.33,481.35,196415
1721667600,481.38,482.04,481.29,481.9,74996
1721668500,481.92,482.13,481.55,481.81,62845
1721669400,481.83,482.6,481.78,482.07,170749
1721670300,482.06,482.65,481.88,482.26,110661
1721671200,482.33,483.12,482.11,482.61,117611
1721672100,482.68,483.35,482.6,482.8,85331
1721673000,482.815,483.29,482.66,482.83,50316
1721673900,482.92,483.12,482.54,482.54,82827
1721674800,482.67,482.85,481.81,482.6,148584
1721675700,482.58,482.695,481.92,482.18,130319
1721676600,482.21,483.04,481.98,482.83,211648
1721677500,482.82,483.1,481.87,482.34,668602
1721741400,481.42,483.27,480.87,483.2,240632
1721742300,483.2,483.26,482.05,482.6,183794
1721743200,482.64,483.16,481.53,482.34,140387
1721744100,482.39,483.56,482.39,482.85,71601
1721745000,482.885,482.98,481.82,481.94,68429
1721745900,481.95,481.99,480.7,481.68,162716
1721746800,481.66,483.69,481.61,483.69,96511
1721747700,483.69,484.43,483.69,483.99,117541
1721748600,483.95,484.17,483.48,483.57,36939
1721749500,483.61,483.84,483.08,483.24,45003
1721750400,483.23,483.4,482.59,483.24,65766
1721751300,483.24,483.24,480.95,481.63,153159
1721752200,481.58,481.87,481.18,481.49,70343
1721753100,481.5,481.93,480.72,481.25,71341
1721754000,481.23,481.67,480.46,480.92,77338
1721754900,481.04,481.83,480.85,481.5,51863
1721755800,481.46,481.72,481.09,481.429,56975
1721756700,481.48,482.16,481.27,481.99,67637
1721757600,481.96,482.37,481.93,482.15,42032
1721758500,482.14,482.33,481.15,481.51,62244
1721759400,481.58,482.19,481.42,481.7,48325
1721760300,481.67,481.89,481.54,481.89,36490
1721761200,481.87,482.18,481.67,482.099,35856
1721762100,482.06,482.33,481.69,482.15,65549
1721763000,482.12,482.12,480.66,481.16,103795
1721763900,481.15,481.65,480.14,480.6,325084
1721827800,473.82,474.18,471.14,471.45,591759
1721828700,471.49,471.99,470.56,470.82,384761
1721829600,470.81,471.05,469.74,469.94,259423
1721830500,469.98,470.61,469.8,470.2,236255
1721831400,470.2,470.48,469.22,469.32,179457
1721832300,469.36,469.49,468.43,469.02,211792
1721833200,468.95,469.18,468.16,468.24,142877
1721834100,468.26,468.28,467.41,468.02,200454
1721835000,468,468.5,467.7,467.78,122066
1721835900,467.79,468.16,467.12,467.18,199772
1721836800,467.18,467.25,466.25,466.94,176048
1721837700,466.95,467.34,466.4,466.48,122312
1721838600,466.47,467.01,465.91,466.06,167677
1721839500,466.085,466.83,465.91,466.225,125868
1721840400,466.22,467.24,465.95,467.06,165908
1721841300,467.07,467.65,466.82,466.83,110166
1721842200,466.83,467.52,466.51,467.35,129539
1721843100,467.32,467.35,466.09,466.2,104167
1721844000,466.2,466.38,465.79,466.29,153895
1721844900,466.29,466.45,465.37,465.48,96661
1721845800,465.48,465.71,464.75,464.79,142707
1721846700,464.8,465.13,463.88,464.49,194317
1721847600,464.465,464.63,463.83,464.22,203527
1721848500,464.2,464.48,463.58,463.72,185464
1721849400,463.73,465.86,463.59,465.05,379139
1721850300,465.08,465.47,462.54,463.34,1820620
1721914200,463.72,463.95,461.09,462.04,493084
1721915100,461.99,462.61,458.87,459.2,395542
1721916000,459.16,459.43,455.65,456.73,799018
1721916900,456.67,460.57,456.53,460.36,432258
1721917800,460.35,461.96,459.55,461.88,320767
1721918700,461.87,463.76,461.45,463.7,460373
1721919600,463.7,464.56,462.16,464.5,247686
1721920500,464.5,465.23,462.92,463.38,223247
1721921400,463.35,463.85,461.98,462.73,126136
1721922300,462.75,464.22,462.48,464.18,166344
1721923200,464.2,465.48,463.14,465.475,183396
1721924100,465.44,467.08,465.13,466.76,218824
1721925000,466.77,467.2,466.13,466.95,135651
1721925900,466.96,467.15,465.79,466.561,109164
1721926800,466.62,467.93,466.33,466.75,131199
1721927700,466.87,466.87,464.47,464.92,189489
1721928600,464.91,465.57,464.43,465.34,95111
1721929500,465.31,465.79,464.52,465.51,112658
1721930400,465.53,465.61,463.73,464.02,119558
1721931300,464.06,464.23,463.1,463.86,117807
1721932200,463.85,464.41,462.76,462.96,114790
1721933100,462.95,463.06,461.2,461.65,228164
1721934000,461.59,462.7,461.48,462.02,130977
1721934900,461.97,464.4,461.6,463.76,186204
1721935800,463.69,463.9,461.34,461.55,199116
1721936700,461.46,461.57,458.05,458.24,1100263
1722000600,462.67,462.72,460.68,462.02,394680
1722001500,462.13,462.28,460.23,461.97,226984
1722002400,461.91,462.9,459.87,460.87,309500
1722003300,460.83,463.37,460.32,462.07,216089
1722004200,462.04,462.27,460.04,460.48,194399
1722005100,460.47,461.99,459.77,461.83,255142
1722006000,461.83,462.64,461.49,461.84,176679
1722006900,461.85,461.985,460.99,461.38,105762
1722007800,461.4,462.73,461.16,462.68,193254
1722008700,462.68,463.45,462.53,463.22,295452
1722009600,463.23,464.54,463.06,463.89,326163
1722010500,463.89,464.77,463.67,464.35,216064
1722011400,464.37,465.5,464.32,465.41,140605
1722012300,465.43,465.72,464.98,465.46,145877
1722013200,465.46,465.77,464.93,465.15,185938
1722014100,465.15,465.93,465.14,465.73,175446
1722015000,465.75,465.85,462.41,463.29,371817
1722015900,463.25,464.1,462.73,463.52,180339
1722016800,463.44,464.11,463.2,463.58,102221
1722017700,463.66,463.97,462.75,463.02,90282
1722018600,463.04,463.55,461.62,462.76,124659
1722019500,462.77,462.94,461.73,461.87,83153
1722020400,461.89,462.38,461.29,461.9,123165
1722021300,461.89,463.36,461.36,463.18,179331
1722022200,463.17,463.26,461.34,463.24,182028
1722023100,463.18,463.31,461.27,463,410916
1722259800,465.71,467.08,464.2,467.07,439138
1722260700,467.07,467.65,465.97,467.45,182040
1722261600,467.45,467.91,464.79,464.98,235984
1722262500,464.99,466.59,464.67,465.9,104634
1722263400,465.94,466.45,464.98,466.11,81051
1722264300,466.16,466.58,464.12,464.22,122489
1722265200,464.19,464.44,462.7,463.06,129484
1722266100,463.11,463.52,462.45,463.39,80377
1722267000,463.4,463.42,461.63,462.85,130619
1722267900,462.9,465.36,462.88,465.1,138408
1722268800,465.17,466.5,465.17,466.44,149832
1722269700,466.44,466.97,465.97,466.1,148676
1722270600,466.1,467.05,465.92,466.42,70528
1722271500,466.4,466.79,465.83,466.15,66273
1722272400,466.24,467.19,466.08,466.62,77962
1722273300,466.67,466.85,465.04,465.04,86613
1722274200,465.09,466.01,464.71,465.37,129846
1722275100,465.49,465.74,464.89,464.94,63325
1722276000,464.9,464.93,464.04,464.52,120542
1722276900,464.45,464.69,463.95,464.09,70715
1722277800,464.04,464.21,463.38,463.83,77627
1722278700,463.83,464.26,463.29,464.13,87516
1722279600,464.13,464.75,463.76,464.51,96794
1722280500,464.48,464.86,464.02,464.61,67672
1722281400,464.65,465.2,464.48,465.11,85699
1722282300,465.12,465.23,463.57,463.85,373727
1722346200,465.85,466.56,465.05,465.12,239496
1722347100,465.16,465.31,463.85,464.34,182379
1722348000,464.32,464.72,462.89,464.17,178235
1722348900,464.2,464.74,462.75,462.91,135729
1722349800,462.9,463.13,461.47,462.19,131978
1722350700,462.16,462.72,461.27,461.47,126409
1722351600,461.4,461.66,458.33,458.9,278231
1722352500,458.98,459.85,458.85,459.45,148593
1722353400,459.38,459.7,457.13,457.57,197758
1722354300,457.53,457.86,457.15,457.22,104195
1722355200,457.21,458.25,457.14,457.82,103232
1722356100,457.79,458.02,456.68,457.38,97389
1722357000,457.31,457.65,456.53,457.18,85464
1722357900,457.2,457.29,454.38,454.48,181537
1722358800,454.6,456.03,454.15,455.99,187087
1722359700,456.03,456.7,455.7,456.7,81083
1722360600,456.69,457.53,456.245,457.47,147908
1722361500,457.47,457.73,457.06,457.43,87418
1722362400,457.5,458.08,457.07,457.84,82752
1722363300,457.87,458.9,457.83,458.25,133169
1722364200,458.18,458.73,457.92,458.46,70118
1722365100,458.51,458.53,457.31,457.78,104996
1722366000,457.78,457.78,456.69,456.75,94303
1722366900,456.76,457.71,456.75,457.32,105093
1722367800,457.32,457.54,456.56,457.53,154740
1722368700,457.55,459.24,457.13,457.36,744169
1722432600,467.89,468.89,466.41,466.83,1409130
1722433500,466.86,468.73,466.86,468.38,345953
1722434400,468.39,469.84,467.93,469.2,255765
1722435300,469.22,470.29,468.97,469.53,187390
1722436200,469.57,470.84,469.56,469.76,179788
1722437100,469.76,470.21,468.85,469.83,157222
1722438000,469.8,470.46,469.57,470.46,104057
1722438900,470.45,470.78,469.925,470.72,96069
1722439800,470.74,471.36,470.19,470.58,131017
1722440700,470.57,470.76,469.76,470.26,101081
1722441600,470.27,470.61,469.82,470.61,64982
1722442500,470.58,470.77,469.5,469.79,56868
1722443400,469.72,470.05,469.27,469.63,60925
1722444300,469.6,469.92,469.18,469.3,50930
1722445200,469.3,470.33,469.13,470.33,52771
1722446100,470.28,470.51,469.1,469.57,85339
1722447000,469.56,469.56,467.32,468.41,182822
1722447900,468.39,469.71,468.24,469.31,90864
1722448800,469.31,470.21,468.55,469.83,261706
1722449700,469.86,470.63,469.75,470.36,85904
1722450600,470.4,471.96,469.69,471.93,255243
1722451500,471.95,472.73,471.52,472.36,171875
1722452400,472.35,472.79,471.48,471.87,196419
1722453300,471.94,472.68,469.05,469.5,331148
1722454200,469.56,472.34,469.2,472.09,282314
1722455100,472.07,472.36,469.89,471.08,917920
1722519000,471.76,474.46,471.31,474.36,385927
1722519900,474.34,475.55,473.57,474.67,292860
1722520800,474.59,475.16,472.3,473,253486
1722521700,473.09,473.19,469.85,469.87,196838
1722522600,469.89,470.45,468.53,468.79,290074
1722523500,468.78,468.8,467.08,467.33,240748
1722524400,467.39,467.66,465.18,465.78,267237
1722525300,465.79,466.65,465.28,465.44,260357
1722526200,465.49,465.95,462.9,463.02,337514
1722527100,463.02,464.16,462.66,463.06,303954
1722528000,463.05,464.86,462.85,464.47,206457
1722528900,464.46,464.85,462.03,462.79,260565
1722529800,462.81,462.89,460.98,461.72,205969
1722530700,461.72,462.2,460.98,461.39,158439
1722531600,461.37,461.71,459.83,459.93,167794
1722532500,459.94,460.19,458.81,459.49,227358
1722533400,459.51,459.61,457.17,457.5,193278
1722534300,457.48,459.69,457.06,459.61,271449
1722535200,459.6,459.95,457.89,457.99,160960
1722536100,458.13,458.14,456.62,457.15,214372
1722537000,457.14,457.69,456.34,456.5,205530
1722537900,456.56,457.05,455.97,456.49,184006
1722538800,456.42,458.2,456.34,457.55,248812
1722539700,457.5,458.63,457.06,458.57,223981
1722540600,458.54,459.48,457.95,458.36,311527
1722541500,458.34,460.62,458.28,459.75,879723
1722605400,450.96,453.57,448.29,451.57,881939
1722606300,451.56,452.405,448.51,449.1,645708
1722607200,449.09,450.1,444.5,444.7,860233
1722608100,444.7,447.54,444.7,446.99,651471
1722609000,446.99,447.93,445.05,446.1,355103
1722609900,446.1,448.51,445.355,445.48,724993
1722610800,445.46,447.4,444.96,446.35,503855
1722611700,446.33,447.52,445.57,446.765,332868
1722612600,446.77,450.09,446.39,450.01,341893
1722613500,449.93,450.37,448.49,449.58,316746
1722614400,449.58,450.33,447.79,448.1,242502
1722615300,448.1,450.23,447.88,449.47,180783
1722616200,449.4,450.49,448.64,449.47,206862
1722617100,449.45,449.83,446.9,447.44,264046
1722618000,447.48,448.66,446.85,448.45,169821
1722618900,448.45,448.67,446.8,446.89,90213
1722619800,446.83,447.2,445.97,446.68,130345
1722620700,446.64,447.23,446.1,447.06,131346
1722621600,447.08,447.47,446.41,446.65,103675
1722622500,446.62,448.59,446.14,448.57,152137
1722623400,448.56,449.4,447.73,447.78,203918
1722624300,447.71,448.75,447.26,447.31,147605
1722625200,447.31,448.35,447,448.27,141594
1722626100,448.21,448.8,447.53,448.54,170571
1722627000,448.54,449.09,446.7,447.85,259837
1722627900,447.81,449.2,446.37,448.71,725941
1722864600,424.71,432.19,423.48,429.88,1769895
1722865500,429.96,434.18,429.65,432.53,1003840
1722866400,432.51,438.06,432.061,434.77,959824
1722867300,434.67,436,431.86,431.91,603994
1722868200,431.93,436.2,431.73,433.71,537132
1722869100,433.72,437.27,433.17,433.98,584372
1722870000,434,439.23,432.68,438.74,725608
1722870900,438.72,439.91,437.67,437.83,442703
1722871800,437.76,439.81,436.9,437.32,408040
1722872700,437.34,438.57,436.52,437.9,351302
1722873600,437.8,439.49,436.92,439.2,309010
1722874500,439.27,442.29,439.11,442.13,315284
1722875400,442.13,442.13,438.25,438.69,314258
1722876300,438.7,438.72,435.81,436.42,222298
1722877200,436.3,437.97,435.89,437.38,221897
1722878100,437.34,438.88,437.27,437.57,164428
1722879000,437.56,439.35,437.55,438.42,279941
1722879900,438.48,438.64,436.85,437.2,221471
1722880800,437.17,437.44,434.92,435.08,351055
1722881700,435.049,436.38,434.84,436.24,217641
1722882600,436.15,436.85,433.63,433.63,353477
1722883500,433.63,434.74,432.73,433.05,405875
1722884400,433.07,435.27,433.06,433.31,363085
1722885300,433.3,435.02,433.08,434.85,408170
1722886200,434.8,435.71,433.45,433.65,443322
1722887100,433.64,436.04,433.22,435.74,2120744
1722951000,437.25,439.53,434.7,435.349,727574
1722951900,435.3,439.54,434.56,438.8,527828
1722952800,438.8,440.92,437.9,439.83,389084
1722953700,440,440.72,438.99,439.31,308982
1722954600,439.32,441.78,438.51,441.55,323019
1722955500,441.61,443.62,441.33,442.72,364085
1722956400,442.66,443.53,441.69,441.8,273497
1722957300,441.82,442.39,439.83,439.89,235533
1722958200,439.92,441.94,439.88,441.78,247307
1722959100,441.82,443.84,441.33,443.66,164226
1722960000,443.7,444.21,443.21,444.01,124657
1722960900,444.02,444.59,443.09,443.46,180740
1722961800,443.51,444.3,443.08,443.86,206009
1722962700,443.99,446.17,443.94,445.739,297626
1722963600,445.8,446.24,445.32,445.46,230532
1722964500,445.51,445.74,444.8,445.621,219405
1722965400,445.64,445.99,444.85,445.07,147171
1722966300,445.12,446.13,444.6,445.52,137222
1722967200,445.59,445.7,444.74,445.23,135212
1722968100,445.22,446.59,445.22,446.43,157692
1722969000,446.48,447.01,445.88,446.67,141197
1722969900,446.71,447.04,444.79,444.79,159165
1722970800,444.85,444.88,442.23,442.92,501449
1722971700,442.96,444.55,441.87,443.62,341928
1722972600,443.71,444.06,442.78,442.8,328519
1722973500,442.78,443.52,439.42,439.6,1404267
1723037400,446.48,448.579,446.13,448.08,474741
1723038300,448.08,449,446.95,448.11,276010
1723039200,448.13,448.97,446.76,448.05,275820
1723040100,448.05,448.46,445.32,445.93,228635
1723041000,446.02,447.65,445.56,447.58,145490
1723041900,447.7,448.69,447.52,447.89,183794
1723042800,447.94,448.76,447.11,447.45,176319
1723043700,447.421,447.76,446.09,446.76,133985
1723044600,446.79,447.29,444.89,444.94,148004
1723045500,444.96,445.43,443.8,445.2,251965
1723046400,445.23,445.23,442.34,444.18,221099
1723047300,444.08,445.31,443.66,444.72,104142
1723048200,444.8,445.01,443.23,443.24,264344
1723049100,443.31,443.76,441.78,442.34,178534
1723050000,442.31,442.72,440.12,440.63,289465
1723050900,440.6,441.34,439.27,440.26,265656
1723051800,440.28,441.46,439.91,440.09,144889
1723052700,440.08,440.45,437.85,438.42,285667
1723053600,438.31,438.76,436.41,436.54,261486
1723054500,436.56,437.87,435.92,437.52,306796
1723055400,437.45,437.49,436.07,436.68,216718
1723056300,436.62,437.1,435.58,436.16,269999
1723057200,436.2,439.09,436.08,437.59,302847
1723058100,437.63,438.98,437.04,437.72,250188
1723059000,437.63,438.3,436.96,437.3,163948
1723059900,437.33,437.79,434.38,434.84,698377
1723123800,441.05,441.43,438.75,438.75,363473
1723124700,438.88,440.72,437.15,440.59,340258
1723125600,440.64,442.88,440.2,442.83,268817
1723126500,442.83,444.93,442.55,444.74,217523
1723127400,444.79,445.45,444.12,444.42,158619
1723128300,444.42,446.09,444.32,445.51,189271
1723129200,445.53,445.63,443.49,443.73,128381
1723130100,443.85,445.49,443.35,444.78,181814
1723131000,444.82,445.6,444.4,445.06,112278
1723131900,445.06,445.69,444.14,445.31,123969
1723132800,445.32,446.85,445.16,446.27,120117
1723133700,446.26,446.68,445.9,446.1,75640
1723134600,446.13,446.13,444.28,444.9,131944
1723135500,444.91,446,444.845,445.37,115231
1723136400,445.5,445.81,444.22,445.58,165290
1723137300,445.6,447.56,445.42,447.55,203387
1723138200,447.57,448.06,447.36,447.79,189972
1723139100,447.78,448.43,447.68,447.995,133342
1723140000,447.96,448.95,447.73,448.6,158828
1723140900,448.59,448.98,447.6,447.95,164236
1723141800,447.97,448.54,446.99,447.16,172398
1723142700,447.18,447.91,446.99,447.48,91551
1723143600,447.405,447.93,446.1,447.28,194495
1723144500,447.32,447.84,446.19,446.26,198311
1723145400,446.28,447.94,445.37,447.84,295886
1723146300,447.81,448.66,446.68,448.19,814931
1723210200,446.74,448.62,446.65,446.7,419302
1723211100,446.75,447.87,446.08,446.28,377985
1723212000,446.26,449.52,445.61,449.06,284348
1723212900,449.03,449.31,447.47,447.78,124470
1723213800,447.76,448.01,446.39,446.8,199961
1723214700,446.76,449.33,446.76,448.56,134761
1723215600,448.65,449.81,448.47,448.82,146588
1723216500,448.95,449.29,448.08,448.13,98066
1723217400,448.195,448.76,447.74,448.27,92401
1723218300,448.29,449.05,447.19,447.4,91475
1723219200,447.41,447.84,446.88,447.08,70525
1723220100,447.03,447.67,446.85,447.46,98745
1723221000,447.38,448.26,447.38,448.01,107557
1723221900,448.03,448.61,447.62,448.6,186584
1723222800,448.6,450.07,448.4,450.01,121261
1723223700,450.03,451.64,450,451.64,251719
1723224600,451.64,452.05,450.96,451.2,233607
1723225500,451.21,451.38,450.04,450.48,125269
1723226400,450.51,450.98,449.56,450.02,79576
1723227300,450.05,450.22,449.51,450,83568
1723228200,450,450.45,449.42,450.24,54648
1723229100,450.25,450.62,449.44,450.14,61517
1723230000,450.12,450.66,449.5,450.45,65346
1723230900,450.48,450.94,449.84,450.48,106606
1723231800,450.46,451.08,450.25,450.44,141679
1723232700,450.44,450.979,449.73,450.55,493255
1723469400,451.38,452.14,449.32,449.54,358620
1723470300,449.56,450.2,448.56,448.94,222349
1723471200,448.97,451.82,448.76,451.77,187949
1723472100,451.82,453.44,451.65,452.71,149629
1723473000,452.72,453.8,452.59,453,170788
1723473900,452.99,453.74,452.86,453.45,124048
1723474800,453.5,454.38,453.27,453.93,108760
1723475700,454.01,454.08,449.84,451.13,284893
1723476600,451.1,451.28,450.19,451.16,199021
1723477500,451.16,453.46,450.73,453.28,148780
1723478400,453.28,453.55,452.35,452.75,117620
1723479300,452.77,452.9,452.2,452.7,71858
1723480200,452.6,453.16,452.22,452.67,68260
1723481100,452.78,453.1,450.88,450.88,101151
1723482000,450.9,451.42,450.33,451.37,87543
1723482900,451.34,452.51,451.24,451.7,75499
1723483800,451.68,452.12,450.95,451.19,61179
1723484700,451.16,451.43,450.05,450.86,127871
1723485600,450.82,451.23,450.37,451.06,71755
1723486500,451.04,451.41,450.67,450.92,61546
1723487400,450.85,451.3,450.57,451.04,48911
1723488300,451.17,451.56,450.85,451.52,42514
1723489200,451.52,451.59,450.68,450.831,109020
1723490100,450.86,451.28,450.63,450.88,55702
1723491000,450.96,451.28,450.21,450.5,202764
1723491900,450.49,451.52,449.94,451.51,359474
1723555800,455.86,457.4,455.69,456.74,317499
1723556700,456.8,457.97,456.8,457.64,400963
1723557600,457.67,458.21,457.26,457.45,209718
1723558500,457.49,457.92,456.99,457.8,88469
1723559400,457.78,457.98,456.63,457.79,102098
1723560300,457.8,458.9,457.69,458.67,115346
1723561200,458.72,459.2,458.51,459.07,83243
1723562100,459.14,459.52,458.96,459.335,121041
1723563000,459.3,459.76,459.05,459.45,146652
1723563900,459.44,460.05,459.25,459.61,156837
1723564800,459.65,460.13,459.27,459.98,141231
1723565700,459.98,460.73,459.92,460.4,209329
1723566600,460.4,460.9,460.01,460.89,106659
1723567500,460.86,461.88,460.75,461.83,143411
1723568400,461.88,462.17,461.52,462.14,108654
1723569300,462.16,462.18,461.43,461.73,67257
1723570200,461.76,462.09,461.37,461.83,48552
1723571100,461.84,461.85,460.22,461.45,171580
1723572000,461.48,461.84,461.18,461.65,75144
1723572900,461.64,461.79,460.96,461.77,139526
1723573800,461.78,462.14,461.57,461.88,76567
1723574700,461.89,462.11,461.73,462.07,158406
1723575600,462.08,462.1,461.2,461.34,143708
1723576500,461.33,461.7,460.89,461.56,146577
1723577400,461.55,461.95,461.36,461.91,113703
1723578300,461.92,462.85,461.77,462.59,752959
1723642200,463.52,464.46,461.22,461.43,437568
1723643100,461.46,462.72,460.49,460.879,325955
1723644000,460.91,461.54,459.38,459.87,313441
1723644900,459.88,460.64,459.41,460.4,230510
1723645800,460.42,460.56,458.42,459.98,233038
1723646700,460.02,461.94,459.86,461.8,154932
1723647600,461.84,462.4,461.5,462.32,122335
1723648500,462.32,462.82,462.08,462.82,84048
1723649400,462.82,463.95,462.82,463.33,203852
1723650300,463.36,465.1,463.35,464.95,166467
1723651200,464.9,464.91,463.96,464.08,115930
1723652100,464.07,464.16,461.25,461.96,176799
1723653000,461.92,462.27,460.83,460.87,112470
1723653900,460.86,461.97,460.65,461.93,106505
1723654800,461.87,462.69,461.5,462.13,81151
1723655700,462.14,462.42,461.73,462.26,51470
1723656600,462.27,462.58,461.51,462.01,63007
1723657500,461.95,462.42,461.88,461.94,44098
1723658400,461.9,461.999,461.32,461.83,67123
1723659300,461.91,462.38,461.68,462.33,52815
1723660200,462.3,462.41,461.94,462.15,83025
1723661100,462.13,462.91,461.88,462.82,109332
1723662000,462.82,462.82,461.15,461.29,102769
1723662900,461.37,461.78,461.19,461.6,73062
1723663800,461.62,462.14,461.3,462.06,157648
1723664700,462.04,463.62,461.88,462.81,440820
1723728600,468.76,469.78,468.4,469.294,519320
1723729500,469.3,471.4,469,471.38,343488
1723730400,471.37,471.88,470.05,471,400090
1723731300,471.02,472.03,470.62,471.72,208063
1723732200,471.74,472.48,471.51,472.35,131922
1723733100,472.32,472.69,471.54,471.85,162797
1723734000,471.87,472.63,471.65,472.56,85587
1723734900,472.56,472.97,472.27,472.35,116166
1723735800,472.38,473.4,472.14,473.31,109519
1723736700,473.33,473.44,472.95,472.95,83158
1723737600,472.945,473.42,472.91,473.24,72443
1723738500,473.26,474,473.18,473.9,107926
1723739400,473.93,473.96,473.04,473.39,97241
1723740300,473.37,473.49,472.621,473.2,114784
1723741200,473.22,473.34,472.815,473.18,66293
1723742100,473.22,473.63,473.01,473.35,69233
1723743000,473.35,473.94,473.35,473.84,57979
1723743900,473.87,474.37,473.87,474.37,91008
1723744800,474.31,474.53,474.05,474.05,152608
1723745700,474.07,474.44,473.89,474.29,66411
1723746600,474.3,474.47,474.02,474.37,64456
1723747500,474.31,474.42,473.92,474.35,82645
1723748400,474.3,474.52,473.83,474.22,134135
1723749300,474.21,474.5,474.02,474.3,142387
1723750200,474.29,474.82,474.2,474.57,217001
1723751100,474.56,474.62,473.37,474.45,781444
1723815000,472.62,473.41,471.65,472.53,408618
1723815900,472.5,473.31,471.97,472.49,169513
1723816800,472.38,474.16,472.3,473.92,177967
1723817700,473.92,474.8,473.9,474.22,186231
1723818600,474.26,474.78,473.6,473.87,109129
1723819500,473.885,474.09,472.5,473.08,151241
1723820400,473.06,473.67,472.9,473.32,122508
1723821300,473.38,473.47,472.48,473.33,129460
1723822200,473.34,474.22,473.18,474.11,85774
1723823100,474.11,474.59,473.71,474.39,68850
1723824000,474.37,475.21,474.1,475.21,92798
1723824900,475.21,475.459,475.01,475.31,71543
1723825800,475.3,475.86,475.16,475.52,94180
1723826700,475.51,476.42,475.3,476.16,93814
1723827600,476.29,476.29,475.57,475.8,85958
1723828500,475.78,476.05,475.55,475.86,63381
1723829400,475.85,476.08,475.68,476.08,65830
1723830300,476.06,476.07,475.05,475.62,76934
1723831200,475.62,475.62,474.72,474.85,71741
1723832100,474.87,475.34,474.85,475.3,70682
1723833000,475.34,475.45,474.9,474.93,62392
1723833900,474.93,475.61,474.86,475.48,60874
1723834800,475.48,475.54,475.02,475.14,64674
1723835700,475.13,475.25,474.86,474.98,123787
1723836600,474.99,475.25,474.62,474.66,121711
1723837500,474.7,475.22,474.28,475.02,315995
1724074200,475.17,475.46,473.71,475.14,285653
1724075100,475.2,475.65,474.44,474.74,144544
1724076000,474.78,475.66,474.08,475.19,104210
1724076900,475.2,475.45,473.37,475.33,154129
1724077800,475.37,475.81,474.89,475.06,86274
1724078700,475.16,476.52,475.13,476.36,171320
1724079600,476.36,476.9,476.25,476.28,77262
1724080500,476.35,476.62,475.84,476.431,43857
1724081400,476.42,476.79,476.25,476.5,47017
1724082300,476.46,476.95,475.53,475.96,82344
1724083200,475.96,476.39,475.56,476.18,61891
1724084100,476.14,476.57,476.03,476.55,59362
1724085000,476.52,476.84,476.14,476.74,42319
1724085900,476.75,477.42,476.62,477.26,82393
1724086800,477.24,477.47,476.87,477.01,43090
1724087700,477.03,477.56,476.85,477.27,35920
1724088600,477.3,477.64,477.1,477.6,45685
1724089500,477.65,478,477.525,478,52793
1724090400,478,478.23,477.91,478.07,89972
1724091300,478.12,478.51,477.92,478.44,50672
1724092200,478.46,479.39,478.42,479.35,86100
1724093100,479.35,479.505,479.06,479.13,67594
1724094000,479.12,479.14,478.8,479.05,69304
1724094900,479.04,479.52,479,479.48,57481
1724095800,479.48,479.6,479.19,479.35,80956
1724096700,479.3,481.31,478.97,481.27,603824
1724160600,480.35,481.84,480.33,481.56,288290
1724161500,481.56,482.92,481.42,482.76,229708
1724162400,482.8,482.9,480.54,481.06,178189
1724163300,481.075,481.11,479.98,480.5,191772
1724164200,480.52,480.78,478.55,478.63,239524
1724165100,478.66,480.2,478.66,479.54,97162
1724166000,479.59,480.05,479.28,479.76,42188
1724166900,479.73,480.51,479.54,479.75,125310
1724167800,479.68,480.66,479.58,479.78,68995
1724168700,479.8,481.21,479.49,481.21,75258
1724169600,481.22,481.335,480.67,480.68,47883
1724170500,480.74,480.77,479.97,480.19,96622
1724171400,480.15,480.44,479.84,480.04,63902
1724172300,480.05,480.33,479.34,479.35,54743
1724173200,479.4,479.62,478.66,479.22,93896
1724174100,479.28,479.74,479.07,479.62,51914
1724175000,479.65,480.02,479.35,479.98,50584
1724175900,479.95,480.23,479.91,480.13,60815
1724176800,480.12,481.02,479.98,480.915,82825
1724177700,480.97,481.54,480.92,481.11,115582
1724178600,481.14,481.5,481.07,481.28,62530
1724179500,481.28,481.31,480.66,481.23,183387
1724180400,481.19,481.31,480.75,480.87,124986
1724181300,480.84,480.86,480.42,480.48,86208
1724182200,480.52,480.78,480.4,480.5,105534
1724183100,480.5,481.34,480.03,480.21,354830
1724247000,481.05,481.48,480.35,481.4,189740
1724247900,481.41,482.05,481.14,481.92,109417
1724248800,481.93,482.7,481.33,481.65,183230
1724249700,481.63,482.58,481.049,481.86,113461
1724250600,481.87,484.37,481.02,483.99,253233
1724251500,484.08,484.33,480.1,480.86,268578
1724252400,480.81,482.19,480.07,482.09,126657
1724253300,482.06,482.28,481.38,481.6,54416
1724254200,481.55,481.71,480.95,481.25,65907
1724255100,481.3,481.62,480.26,480.58,61418
1724256000,480.55,480.55,479.33,480.321,112343
1724256900,480.32,481.09,480.26,480.95,28354
1724257800,480.99,481.45,480.87,481.38,47675
1724258700,481.34,481.9,481.2,481.71,41290
1724259600,481.73,481.99,481.4,481.53,33672
1724260500,481.53,481.64,481.3,481.34,41076
1724261400,481.36,481.79,481.36,481.58,52932
1724262300,481.59,482.4,481.57,482.26,71073
1724263200,482.28,483.27,481.92,482.33,110550
1724264100,482.36,483.19,482.2,483.19,74122
1724265000,483.19,483.66,482.2,482.35,111600
1724265900,482.35,482.82,481.97,482.51,76725
1724266800,482.44,482.67,481.39,481.69,112683
1724267700,481.6,481.81,480.75,481.72,79536
1724268600,481.705,481.87,481.28,481.52,113508
1724269500,481.53,482.9,481.43,482.58,366735
1724333400,484.83,485.54,484.21,484.47,219222
1724334300,484.58,485.12,483.59,484.36,180260
1724335200,484.4,484.54,482.219,482.81,205257
1724336100,482.77,483.26,482.12,482.95,119660
1724337000,482.89,482.89,481.78,482.21,122637
1724337900,482.25,482.57,481.44,481.99,89912
1724338800,481.96,482.87,481.51,481.88,90856
1724339700,481.82,482.11,480.25,480.35,136215
1724340600,480.3,480.44,477.1,477.19,244334
1724341500,477.21,478.46,476.81,477.95,217365
1724342400,477.95,479.04,477.79,478.71,107329
1724343300,478.76,480.62,478.49,480.46,145986
1724344200,480.45,480.82,480.33,480.72,82447
1724345100,480.7,480.7,477.5,477.83,182598
1724346000,477.88,478.6,477.1,477.59,172310
1724346900,477.6,478.35,477.56,477.91,64166
1724347800,477.89,478.07,476.19,476.74,167996
1724348700,476.72,476.75,474.94,475.41,233403
1724349600,475.45,475.92,474.86,475.91,156209
1724350500,475.94,476.74,475.9,476.74,121647
1724351400,476.72,476.725,476.16,476.65,102785
1724352300,476.61,477.07,475.4,475.52,116213
1724353200,475.52,476.86,475.52,476.21,132543
1724354100,476.22,476.42,474.68,474.79,154181
1724355000,474.79,475.2,474.12,474.35,210908
1724355900,474.34,475.59,473.82,474.83,805303
1724419800,479.23,479.37,478.02,478.33,286683
1724420700,478.4,479.29,478.39,479.08,203649
1724421600,479.13,482.58,479.13,481.599,487300
1724422500,481.63,482.73,479.79,482.17,305014
1724423400,482.26,482.49,480.14,480.87,226771
1724424300,480.93,480.93,475.99,478.36,463250
1724425200,478.35,479.21,476.98,479.2,221329
1724426100,479.08,480.3,478.97,479.53,145449
1724427000,479.58,480.69,478.74,479,102002
1724427900,479.07,479.18,478.08,478.28,101087
1724428800,478.29,478.45,476.56,476.75,129187
1724429700,476.77,477.6,476.22,476.94,153546
1724430600,476.95,477.83,475.56,475.97,128702
1724431500,475.98,477.87,475.28,477.4,175530
1724432400,477.44,477.68,477.06,477.46,56472
1724433300,477.49,478.67,477.46,478.5,86030
1724434200,478.49,479.47,478.41,479.41,87119
1724435100,479.45,479.49,478.41,478.63,60386
1724436000,478.63,479.23,478.43,479.119,85754
1724436900,479.11,479.3,478.48,479.1,58490
1724437800,478.97,479.37,478.63,479.21,63560
1724438700,479.24,479.42,478.43,478.82,52000
1724439600,478.79,479.93,477.99,479.76,115958
1724440500,479.72,480.36,479.48,480.27,93810
1724441400,480.3,480.34,479.04,479.04,139783
1724442300,479.04,480.53,478.51,480.03,718288
1724679000,479.45,480.38,478.96,479.36,220682
1724679900,479.29,479.39,478.2,478.43,146468
1724680800,478.46,478.61,476.5,476.72,160167
1724681700,476.7,476.73,475.69,475.89,156698
1724682600,475.87,475.96,473.24,474.16,260015
1724683500,474.15,475.69,474.14,475.55,163142
1724684400,475.58,475.91,475.19,475.78,141212
1724685300,475.75,476.32,475.1,475.71,146183
1724686200,475.71,475.99,475.17,475.5,70107
1724687100,475.42,475.53,474.23,474.47,105822
1724688000,474.4,474.84,474.12,474.52,77000
1724688900,474.549,475.98,474.51,475.93,74637
1724689800,475.94,476.37,475.86,476.35,47088
1724690700,476.3,476.55,475.65,475.98,67005
1724691600,475.97,476.15,475.06,475.659,158794
1724692500,475.64,476.05,475.16,475.37,63130
1724693400,475.36,475.61,474.27,474.74,114159
1724694300,474.72,474.77,473.7,473.91,80064
1724695200,473.99,474.37,473.45,474.321,134306
1724696100,474.31,475.09,474.02,475,91513
1724697000,474.97,475.86,474.82,475.71,80916
1724697900,475.72,476,475.36,475.9,46513
1724698800,475.9,476.08,475.32,475.62,88140
1724699700,475.6,475.67,475.15,475.17,44029
1724700600,475.17,475.4,474.61,474.61,79957
1724701500,474.65,475.48,474.48,475.35,336961
1724765400,473.69,474.05,472.04,472.52,320559
1724766300,472.47,474.78,471.71,474.13,286631
1724767200,474.3,475.33,473.87,474.9,173706
1724768100,474.88,476.37,474.46,476.34,205241
1724769000,476.28,477.05,476.15,476.85,309859
1724769900,476.82,477.34,476.36,477.25,316320
1724770800,477.25,477.84,477.16,477.39,248245
1724771700,477.39,477.57,476.2,476.2,197533
1724772600,476.17,476.28,475.06,475.65,199487
1724773500,475.65,475.97,475.12,475.85,107159
1724774400,475.825,476.51,475.62,476.48,94077
1724775300,476.47,476.559,475.93,476.16,56274
1724776200,476.14,476.67,475.2,475.57,133648
1724777100,475.6,476.705,475.56,476.17,82630
1724778000,476.17,476.66,476,476.5,198488
1724778900,476.51,477.36,476.36,477.231,109112
1724779800,477.26,477.5,476.52,477.07,140856
1724780700,477.06,477.74,476.99,477.65,102190
1724781600,477.631,477.79,477.03,477.261,111858
1724782500,477.27,477.41,476.79,477.1,72978
1724783400,477.04,477.23,476.73,477.2,52457
1724784300,477.2,477.25,476.59,476.93,81721
1724785200,476.94,477,476.34,476.69,75066
1724786100,476.66,476.97,476.59,476.76,75477
1724787000,476.68,477.01,476.39,476.79,90646
1724787900,476.77,477.25,476.32,476.81,290944
1724851800,476.26,477.02,475.29,475.35,140479
1724852700,475.32,475.4,473.99,474.629,158095
1724853600,474.6,474.64,473.59,474.32,158489
1724854500,474.2,475.48,474.12,475.16,138156
1724855400,475.17,475.46,473.2,473.31,128064
1724856300,473.36,473.36,472.14,472.15,175107
1724857200,472.13,472.13,469.8,469.88,253632
1724858100,469.87,470.58,469.35,470.5,191738
1724859000,470.43,470.98,469.97,470.67,102450
1724859900,470.75,471.66,470.72,471.48,95388
1724860800,471.45,471.8,470.98,471.33,66104
1724861700,471.25,471.25,469.91,470.75,85086
1724862600,470.72,471.7,470.54,471.67,61492
1724863500,471.63,472.33,471.31,472.13,65091
1724864400,472.08,472.45,471.09,471.22,114485
1724865300,471.24,471.57,471.11,471.54,85533
1724866200,471.525,471.86,470.85,471.02,60739
1724867100,471.04,471.13,468.19,468.28,457953
1724868000,468.335,469.16,467.89,468.87,370821
1724868900,468.9,469.37,468.79,469.07,148005
1724869800,469.03,469.47,468.85,468.98,76790
1724870700,468.99,471.66,468.745,471.57,230068
1724871600,471.53,472.35,470.99,471.34,320250
1724872500,471.32,472.25,471.29,472.16,168586
1724873400,472.16,472.48,471.66,472.08,159846
1724874300,472.08,472.77,471.01,471.28,392035
1724938200,473.28,475.98,472.78,474.331,647392
1724939100,474.36,476.95,474.26,476.78,380849
1724940000,476.83,477.77,475.23,475.88,177919
1724940900,475.94,476.21,474.07,475.74,222115
1724941800,475.71,477.26,475.69,476.91,220727
1724942700,476.9,477.93,476.4,476.72,198076
1724943600,476.77,477.55,476.26,477.43,90187
1724944500,477.39,477.81,475.56,476.4,116229
1724945400,476.42,477.05,476.15,476.31,102302
1724946300,476.35,476.75,476.22,476.54,58902
1724947200,476.52,477.72,476.43,477.65,121919
1724948100,477.65,477.84,476.83,477.32,98265
1724949000,477.3,477.78,477.26,477.51,91175
1724949900,477.52,477.88,476.39,477.04,110505
1724950800,477,477,475.73,476.11,81169
1724951700,476.1,476.49,475.82,476.14,153086
1724952600,476.15,476.38,475.55,476.04,181835
1724953500,476.03,476.59,475.18,476.55,206323
1724954400,476.55,476.55,474.81,475.15,196858
1724955300,475.13,475.13,472.98,473.29,160037
1724956200,473.16,473.185,470.01,470.54,400120
1724957100,470.6,471.65,469.52,470.93,302491
1724958000,470.92,471.13,469.38,469.95,246926
1724958900,469.98,471.75,469.76,470.98,195355
1724959800,470.97,472.47,470.65,471.35,211304
1724960700,471.54,471.93,470.08,470.69,532861
1725024600,475.05,475.45,473.97,475.03,230926
1725025500,475.08,476.11,474.39,475.92,181748
1725026400,475.91,476.72,475.32,475.51,207674
1725027300,475.45,475.85,474.09,474.8,215091
1725028200,474.81,476.17,474.63,474.88,199046
1725029100,474.91,475.8,472.83,472.86,241855
1725030000,472.84,473.72,472.3,473.4,202935
1725030900,473.401,473.47,472.32,472.79,193952
1725031800,472.78,472.94,471.57,472.55,161998
1725032700,472.5,473.09,472.07,472.71,77405
1725033600,472.69,473.2,471.54,472.84,87267
1725034500,472.84,472.95,471.52,471.62,64976
1725035400,471.64,471.84,470.52,471.27,150648
1725036300,471.25,472.86,471.09,472.74,147859
1725037200,472.73,473.56,472.67,473.28,144553
1725038100,473.28,473.36,472.34,472.77,120520
1725039000,472.78,473.34,472.73,472.84,102410
1725039900,472.83,473,472.14,472.33,103008
1725040800,472.39,473.04,472.05,472.91,110879
1725041700,472.87,473.44,472.83,473.02,76539
1725042600,473.03,474.05,473.02,473.71,123130
1725043500,473.72,474.55,473.65,474.21,123901
1725044400,474.21,474.38,473.46,473.94,137231
1725045300,473.93,475.22,473.85,475.15,190345
1725046200,475.17,475.35,474.24,474.31,151746
1725047100,474.32,476.9,474.12,476.39,950320
1725370200,473.18,473.33,470.34,471.19,575636
1725371100,471.08,471.78,469.67,470.59,313790
1725372000,470.54,470.96,468.63,468.73,293203
1725372900,468.691,469.83,468.47,469.35,149043
1725373800,469.25,469.25,467.01,467.07,235588
1725374700,467.04,467.23,465.46,465.53,309344
1725375600,465.58,467.08,465.22,466.85,258845
1725376500,466.84,467.3,466.2,466.39,120304
1725377400,466.39,467.09,465.46,465.56,127432
1725378300,465.58,466.05,465.09,465.2,95951
1725379200,465.209,466,464.94,465.91,110184
1725380100,465.92,466.56,465.31,465.65,97771
1725381000,465.63,465.81,465.07,465.35,82436
1725381900,465.36,465.54,464.84,464.98,76525
1725382800,464.96,465.63,464.67,464.8,99023
1725383700,464.82,465.93,464.73,465.75,115585
1725384600,465.75,465.86,464.58,464.78,109767
1725385500,464.76,464.93,464.14,464.23,76424
1725386400,464.24,464.35,462.81,462.949,191359
1725387300,462.92,463.13,462.35,462.47,167782
1725388200,462.48,463.44,462.41,462.65,136864
1725389100,462.64,463.03,462.45,462.66,103989
1725390000,462.77,463.34,462.56,462.839,166689
1725390900,462.85,463.11,462.2,462.42,169142
1725391800,462.44,462.66,460.511,460.98,331678
1725392700,460.99,461.89,459.44,461.85,1043045
1725456600,458.67,460.8,458.24,460.36,408015
1725457500,460.28,461.43,460.04,461,197821
1725458400,460.9,461.65,457.74,460.36,468820
1725459300,460.49,461.45,459.62,461.45,140254
1725460200,461.43,463.14,461.105,463.14,186933
1725461100,463.13,463.99,461.9,463.895,173813
1725462000,463.84,464.45,462.83,463.02,175993
1725462900,463.03,463.38,461.96,461.98,140616
1725463800,462.01,462.2,461.14,461.3,169798
1725464700,461.33,462.44,461.25,461.89,98334
1725465600,461.82,462.12,461.13,461.53,59372
1725466500,461.47,462.91,461.47,462.77,79473
1725467400,462.75,463.75,462.37,462.54,106144
1725468300,462.51,463.3,462.08,463.24,65251
1725469200,463.21,463.24,462.44,462.55,57187
1725470100,462.51,463.26,461.97,462.18,88809
1725471000,462.19,462.47,461.75,461.77,97870
1725471900,461.8,462.57,461.58,461.75,79136
1725472800,461.8,462.16,461.29,462.03,143242
1725473700,462.01,462.26,461.07,462,129775
1725474600,462,462.39,460.56,460.68,138288
1725475500,460.701,461,460.03,460.13,160594
1725476400,460.11,460.4,459.4,459.76,224197
1725477300,459.81,460.89,459.71,460.82,133039
1725478200,460.8,461.47,460.31,461.33,118068
1725479100,461.29,462.12,460.58,460.59,439037
1725543000,458.97,462.54,458.96,461.58,374916
1725543900,461.63,463.19,460.86,463.05,209731
1725544800,463.07,464.699,462.5,462.68,309304
1725545700,462.7,465.36,462.39,464.3,153110
1725546600,464.33,465,463.39,463.45,125464
1725547500,463.4,463.52,461.3,461.35,192401
1725548400,461.42,461.55,459.76,460.5,183242
1725549300,460.59,461.08,458.48,458.59,192959
1725550200,458.59,459.37,457.93,458.86,157343
1725551100,458.98,459.45,458.18,458.38,79284
1725552000,458.41,460,458.32,459.1,109523
1725552900,459.14,460.5,458.75,460.39,98278
1725553800,460.39,460.87,460.08,460.64,89062
1725554700,460.66,460.69,459.8,460.12,77754
1725555600,460.14,460.48,459.45,459.99,68331
1725556500,459.94,460.08,459.07,459.12,56697
1725557400,459.08,461.31,459.04,461.25,68788
1725558300,461.29,462.11,461.23,462.04,190186
1725559200,462.07,462.38,461.5,461.54,108985
1725560100,461.58,462.23,461.33,461.55,143634
1725561000,461.57,462.06,461.44,461.68,91409
1725561900,461.68,462.72,461.45,461.51,90175
1725562800,461.5,461.5,460.79,460.84,90187
1725563700,460.92,461.05,459.46,460.89,144234
1725564600,460.85,461.7,459.65,459.86,139378
1725565500,459.91,461.15,459.33,461.13,467081
1725629400,460.33,461.21,456.36,458.37,544884
1725630300,458.35,459.18,455.74,455.86,399233
1725631200,455.88,456.87,454.93,455.63,344117
1725632100,455.69,456.3,453.31,453.36,369378
1725633000,453.34,453.81,451.07,451.159,366308
1725633900,451.19,451.67,450,450.72,323826
1725634800,450.67,453.42,450.45,451.17,528854
1725635700,451.26,451.31,449.4,450.01,217913
1725636600,450.04,451.1,449.51,449.55,217460
1725637500,449.59,449.74,448.57,448.97,181703
1725638400,448.94,449.62,448.71,449.16,122327
1725639300,449.15,449.6,448.64,448.669,93317
1725640200,448.699,449.84,448.55,449.26,137255
1725641100,449.25,449.28,448.19,448.7,108485
1725642000,448.7,450.43,448.46,450.26,116498
1725642900,450.24,451,449.67,449.7,109429
1725643800,449.69,449.92,448.79,448.92,107308
1725644700,448.91,449.73,448.68,449.349,88823
1725645600,449.35,449.57,448.55,448.86,90201
1725646500,448.81,449.11,448.24,448.81,99068
1725647400,448.82,449.36,448.51,449.3,75511
1725648300,449.3,449.74,448.72,449.425,72566
1725649200,449.435,450.37,449.41,449.9,157719
1725650100,449.95,450.7,449.72,450.12,123027
1725651000,450.17,450.21,449.28,449.38,168827
1725651900,449.37,450.68,448.31,448.87,862029
1725888600,453.07,454.1,452.46,453.59,316471
1725889500,453.59,454.65,453.2,454.49,295483
1725890400,454.49,455.24,453.59,454.74,151141
1725891300,454.71,454.76,452.65,452.84,204547
1725892200,452.86,452.88,451.01,451.11,263929
1725893100,451.1,451.87,450.32,450.34,192360
1725894000,450.33,451.25,449.84,450.11,128854
1725894900,450.11,451.59,449.95,451.56,81272
1725895800,451.61,452.55,451.38,452.14,114041
1725896700,452.14,453.42,451.98,453.42,79726
1725897600,453.41,453.87,453.12,453.4,95341
1725898500,453.43,454.28,453.35,454.17,83648
1725899400,454.2,454.83,453.95,454.65,124677
1725900300,454.67,455.19,454.65,455.025,122583
1725901200,455.03,455.46,454.71,455.13,138675
1725902100,455.1,455.46,454.91,455.1,122195
1725903000,455.08,455.08,453.5,453.55,116325
1725903900,453.5,454.36,453.08,453.24,63840
1725904800,453.27,453.34,452.48,452.48,107790
1725905700,452.47,452.99,452.2,452.25,143791
1725906600,452.25,452.68,451.56,452.529,132384
1725907500,452.53,452.85,452.29,452.46,92596
1725908400,452.45,452.62,451.9,452.33,75753
1725909300,452.27,453.47,451.99,453.45,94735
1725910200,453.47,454.02,453.31,453.77,111516
1725911100,453.73,454.72,452.87,454.52,373572
1725975000,456.24,457.82,455.4,456.46,289117
1725975900,456.51,457.57,455.42,456.4,185766
1725976800,456.36,457.65,454.76,455.2,240741
1725977700,455.12,457,454.57,456.83,127771
1725978600,456.84,456.93,455.27,455.31,102538
1725979500,455.34,455.7,454.24,455.53,136988
1725980400,455.52,456.06,454.97,455.94,67311
1725981300,455.88,456.89,455.83,456.68,84115
1725982200,456.73,457.02,455.58,455.68,94501
1725983100,455.68,455.73,453,453.04,173972
1725984000,453.04,453.37,452.25,452.58,145214
1725984900,452.59,453.78,452.41,453.44,105979
1725985800,453.41,454.55,453.34,454.51,72332
1725986700,454.49,455.3,454.19,454.58,74621
1725987600,454.54,456.5,454.5,456.43,116846
1725988500,456.45,456.73,455.9,456.01,178788
1725989400,456,456.67,455.87,456.63,46887
1725990300,456.69,457.16,456.42,456.96,81534
1725991200,456.97,458.14,456.97,458.03,138304
1725992100,458.06,458.41,457.41,457.92,85552
1725993000,457.93,458.29,457.77,458.17,95865
1725993900,458.16,458.27,457.64,457.88,55911
1725994800,457.81,458.33,457.75,458.28,99062
1725995700,458.3,458.73,458.02,458.73,69662
1725996600,458.71,459.16,458.35,458.46,209761
1725997500,458.45,459.03,458.23,458.64,516986
1726061400,459.9,459.93,457.63,458.51,416423
1726062300,458.51,458.66,456.76,457.21,325291
1726063200,457.21,457.74,454.81,454.81,303518
1726064100,454.86,454.95,453.63,453.93,387351
1726065000,453.91,453.91,451.93,452.26,335305
1726065900,452.2,452.79,451.28,452.67,442759
1726066800,452.63,454.83,451.82,454.68,290992
1726067700,454.66,455.06,453.94,454.71,161839
1726068600,454.67,457.34,454.48,457.23,222707
1726069500,457.29,457.82,455.54,457.1,222197
1726070400,457.15,459.49,456.99,459.12,344596
1726071300,459.15,460.14,458.78,460.09,160631
1726072200,460.11,460.74,459.28,459.6,223664
1726073100,459.65,460.2,459.11,460.1,106160
1726074000,460.09,461.82,460.021,461.54,184775
1726074900,461.57,462.1,460.88,461.84,91865
1726075800,461.87,462.58,461.74,462.55,125921
1726076700,462.56,463.9,462.51,463.17,186371
1726077600,463.145,463.87,462.97,463.44,105670
1726078500,463.47,465.35,463,465.13,714164
1726079400,465.17,466.6,464.95,466.045,528122
1726080300,466.05,466.09,464.79,465.27,176907
1726081200,465.32,466.3,464.635,466.11,282706
1726082100,466.17,467.11,465.75,467.1,212650
1726083000,467.07,467.28,466.21,466.79,333414
1726083900,466.74,469.37,466.71,468.3,892568
1726147800,468.65,469.33,467.43,468.87,350912
1726148700,468.91,469.06,466.85,468.59,253626
1726149600,468.6,470.12,467.75,469.92,265679
1726150500,469.94,470.83,469.51,470.53,262090
1726151400,470.52,471.23,468.65,469.95,294385
1726152300,469.93,470.87,468.93,469.14,206143
1726153200,469.1,471.79,468.56,471.46,190283
1726154100,471.38,471.45,469,469.18,163172
1726155000,469.39,469.77,468.77,468.88,91086
1726155900,468.88,469.43,468.35,468.78,111185
1726156800,468.72,469.76,468.64,469.681,116848
1726157700,469.8,470.14,469.45,470.08,98010
1726158600,470.1,470.18,469.21,469.8,81425
1726159500,469.8,471.66,469.7,471.59,108263
1726160400,471.62,471.95,471.39,471.86,75168
1726161300,471.84,472.5,471.69,472.16,113249
1726162200,472.17,472.91,471.92,472.56,97749
1726163100,472.57,473.71,472.57,473.64,128297
1726164000,473.64,473.805,472.97,473.14,127909
1726164900,473.09,473.9,472.95,473.77,115695
1726165800,473.72,474.04,473.11,473.581,141389
1726166700,473.65,473.85,471.03,473.34,283058
1726167600,473.289,473.56,472.86,473.18,131484
1726168500,473.2,473.55,472.73,473.17,94399
1726169400,473.08,473.6,472.9,473.3,162168
1726170300,473.32,473.41,472.25,473.28,967330
1726234200,472.5,474.68,472.22,474.461,274829
1726235100,474.52,474.54,473.73,473.85,125599
1726236000,473.89,474.98,472.66,474.38,209419
1726236900,474.41,475.37,473.71,473.78,190108
1726237800,473.79,475.33,472.59,475.23,196538
1726238700,475.27,475.49,474.37,475,156755
1726239600,475.02,475.53,474.84,475.21,123992
1726240500,475.26,475.66,474.9,475.19,138164
1726241400,475.18,475.46,474.67,475.08,107148
1726242300,475.15,475.72,475.09,475.53,106384
1726243200,475.49,476.12,474.53,474.76,182131
1726244100,474.78,474.92,474.34,474.63,96325
1726245000,474.63,474.85,474.38,474.49,78719
1726245900,474.5,475.71,474.17,475.69,135588
1726246800,475.69,476.02,475.56,475.85,99239
1726247700,475.87,476.3,475.67,476.219,138717
1726248600,476.19,476.46,475.55,476.21,119042
1726249500,476.23,476.53,476.04,476.14,153225
1726250400,476.14,476.44,474.77,475.76,162716
1726251300,475.74,475.86,474.73,474.98,152138
1726252200,475.03,475.41,474.59,475,116885
1726253100,474.98,475.28,474.64,475,93568
1726254000,474.86,475,474.5,474.93,119699
1726254900,474.92,475.58,474.84,475.38,131490
1726255800,475.38,475.51,474.88,475.49,169978
1726256700,475.47,475.91,475.23,475.38,626159
1726493400,473.19,473.28,470.54,471.85,377052
1726494300,471.83,473.85,471.52,473.05,164482
1726495200,473.01,473.75,472.51,473.69,106375
1726496100,473.685,473.82,471.59,472.06,135011
1726497000,471.99,472.06,469.89,471.22,248419
1726497900,471.2,471.58,470.3,470.85,129469
1726498800,470.78,471.78,469.99,471.78,120454
1726499700,471.72,472.56,471.5,471.92,76709
1726500600,471.9,472.3,470.99,471.04,85186
1726501500,471.02,471.625,470.59,471.55,94787
1726502400,471.57,471.85,470.92,471.13,64964
1726503300,471.15,471.57,470.2,471.48,89903
1726504200,471.5,471.65,470.78,471.05,37728
1726505100,470.99,472.03,470.8,471.98,88775
1726506000,471.99,472.08,471.7,471.82,56089
1726506900,471.89,472.25,471.31,471.98,68009
1726507800,471.99,472.9,471.93,472.78,76734
1726508700,472.83,473.19,472.74,473.01,61680
1726509600,473.01,473.2,472.43,473.07,79007
1726510500,473.06,473.27,472.66,473.15,40120
1726511400,473.09,473.14,472.355,472.49,63917
1726512300,472.35,473.17,472.22,473.17,49368
1726513200,473.13,473.18,472.65,472.67,64295
1726514100,472.69,472.84,472.42,472.77,59348
1726515000,472.76,473.47,472.6,473.42,98934
1726515900,473.44,473.56,472.99,473.24,239711
1726579800,476.3,477.05,475.379,476.11,428333
1726580700,476.12,476.54,474.23,475.47,239359
1726581600,475.46,476.83,474.97,476.35,183323
1726582500,476.34,476.74,475.64,476.36,154640
1726583400,476.36,476.83,475.26,476.81,201254
1726584300,476.8,477.59,475.1,475.63,308921
1726585200,475.71,476.42,475.25,476.4,105459
1726586100,476.39,476.72,475.54,475.55,101812
1726587000,475.53,475.66,474.96,475.41,98492
1726587900,475.39,475.88,475.3,475.77,78222
1726588800,475.77,476.01,475.06,475.2,76518
1726589700,475.11,475.11,472.62,473.81,290998
1726590600,473.75,473.97,472.69,472.98,159343
1726591500,472.92,473.21,471.53,472.4,240216
1726592400,472.4,472.94,472.02,472.75,168840
1726593300,472.71,473.77,472.44,473.439,105490
1726594200,473.4,473.83,471.7,471.83,129367
1726595100,471.78,473.26,470.97,473,118619
1726596000,472.97,473.46,472.71,472.83,68173
1726596900,472.83,473.51,472.59,473.04,86654
1726597800,472.99,473.33,472.55,473.19,53462
1726598700,473.17,473.26,471.79,472.47,111070
1726599600,472.47,473.14,472.25,473.06,123835
1726600500,473,473.12,472.04,472.8,72120
1726601400,472.77,472.98,472.33,472.45,112323
1726602300,472.43,473.55,472.325,473.49,393888
1726666200,474.7,474.82,473.24,473.94,221813
1726667100,473.87,474.27,473.18,474.18,162532
1726668000,474.22,474.38,472.77,473.69,194263
1726668900,473.68,473.98,472.82,473.98,145988
1726669800,473.96,474.56,473.34,474.38,122103
1726670700,474.38,474.57,473.6,473.76,88942
1726671600,473.8,474.18,473.09,473.4,94511
1726672500,473.38,473.38,472.45,473.17,146252
1726673400,473.15,473.15,471.95,472,87096
1726674300,472.01,472.1,471.31,471.565,92843
1726675200,471.55,472.52,471.25,472.5,85856
1726676100,472.47,473.37,472.44,473.29,95567
1726677000,473.31,473.36,472.87,473.22,80951
1726677900,473.21,474.28,473.16,474.13,147705
1726678800,474.1,474.26,473.82,473.91,87892
1726679700,473.965,474.12,473.37,474.1,115443
1726680600,474.1,474.73,473.56,474.06,124439
1726681500,474.11,474.23,473.41,473.8,99784
1726682400,473.71,478.83,472.52,474.74,1328268
1726683300,474.85,477.22,474.79,476.72,339205
1726684200,476.76,478.05,474.47,474.84,457747
1726685100,474.6,477.01,474.5,474.63,304431
1726686000,474.65,474.72,471.49,474.33,768097
1726686900,474.17,475.86,471.73,475.17,372417
1726687800,475.24,475.83,472.18,472.2,435265
1726688700,472.24,472.76,470.83,471.32,820192
1726752600,482.61,483.06,481.41,482.06,555188
1726753500,482.08,482.61,480.5,481.72,281084
1726754400,481.64,482.83,481.42,482.83,169949
1726755300,482.82,484.64,482.61,484.45,298537
1726756200,484.48,485.19,483.85,484.17,336489
1726757100,484.2,484.21,482.78,482.929,299671
1726758000,482.97,484.1,482.6,483.76,248963
1726758900,483.76,484.83,483.73,484.62,173781
1726759800,484.65,484.99,484.22,484.53,156265
1726760700,484.51,485.11,483.5,483.79,202379
1726761600,483.8,484.86,483.68,484.31,134150
1726762500,484.27,485.38,484.07,485.22,149105
1726763400,485.23,485.52,485.04,485.24,140048
1726764300,485.25,485.51,484.9,485.13,134907
1726765200,485.15,485.34,484.7,485.05,109380
1726766100,485.03,485.54,484.92,485.26,99291
1726767000,485.28,485.79,485.1,485.74,121555
1726767900,485.75,486.23,485.72,485.98,129912
1726768800,485.98,486.21,485.15,485.17,124944
1726769700,485.17,485.17,484.18,485.08,270473
1726770600,485.08,485.14,484.61,484.92,111330
1726771500,484.93,485.08,483.94,484.95,157493
1726772400,484.88,485.02,483.76,483.85,166060
1726773300,483.81,484.26,483.12,483.95,242297
1726774200,483.89,484.65,483.35,483.96,333155
1726775100,483.95,484.67,482.95,483.41,743575
1726839000,482.55,483.63,482.42,482.78,281434
1726839900,482.76,483.41,481.44,481.68,141113
1726840800,481.68,482.26,481,481.4,174344
1726841700,481.38,482.14,481.08,481.675,149968
1726842600,481.68,482.07,480.87,481.5,118967
1726843500,481.49,481.51,480.05,480.26,141716
1726844400,480.24,480.25,478.94,479.1,148925
1726845300,479.13,479.85,478.31,479.44,188980
1726846200,479.42,481.26,479.3,481.04,149278
1726847100,481.09,481.35,480.48,481.035,108519
1726848000,481.06,481.75,480.9,481.42,114233
1726848900,481.41,482.14,481.19,482.08,78234
1726849800,482.03,482.25,481.73,482.04,89460
1726850700,482.06,482.53,481.99,482.15,61021
1726851600,482.13,482.41,481.63,482.08,71042
1726852500,482.11,482.211,481.46,481.75,68588
1726853400,481.77,482.4,481.77,481.83,78702
1726854300,481.84,482,481.42,481.56,55817
1726855200,481.57,481.65,480.2,480.78,140920
1726856100,480.79,480.98,480.43,480.59,64910
1726857000,480.59,480.72,480.14,480.46,71144
1726857900,480.47,481.77,480.4,481.63,143028
1726858800,481.62,481.94,481.26,481.9,165860
1726859700,481.88,482.95,481.75,482.62,230074
1726860600,482.6,483.68,482.32,483.37,190852
1726861500,483.36,483.47,482.18,482.42,561130
1727098200,482.95,483.13,481.89,482.59,309393
1727099100,482.58,483.67,482.15,482.76,177210
1727100000,482.68,483.61,482.21,482.51,134791
1727100900,482.51,483.99,482.28,483.55,180885
1727101800,483.56,483.68,482.51,483.66,195162
1727102700,483.65,484.14,483.18,483.44,128762
1727103600,483.4,483.41,482.28,482.88,115824
1727104500,482.89,483.43,482.44,483.33,82032
1727105400,483.36,483.87,483.3,483.64,55491
1727106300,483.66,484.1,483.37,483.62,114277
1727107200,483.61,483.67,482.39,482.67,78524
1727108100,482.67,483.03,482.08,482.69,76444
1727109000,482.71,482.97,482.19,482.47,38821
1727109900,482.43,482.71,482.01,482.24,63008
1727110800,482.25,482.37,481.6,482.04,91477
1727111700,482.07,482.54,481.84,482.18,50005
1727112600,482.16,482.7,481.91,482.35,54033
1727113500,482.31,483,482.31,482.93,53255
1727114400,482.91,483.14,482.53,482.87,73215
1727115300,482.84,483.18,482.55,482.77,91876
1727116200,482.76,483.02,482.69,482.84,49175
1727117100,482.86,483.2,482.69,483.14,45772
1727118000,483.11,483.24,482.55,482.62,67755
1727118900,482.61,483.19,482.58,482.96,53551
1727119800,483,483.16,482.5,482.62,97615
1727120700,482.61,483.32,482.47,483.05,258058
1727184600,484.465,484.88,483.53,483.76,269826
1727185500,483.82,484.18,483.2,483.39,121271
1727186400,483.35,483.4,480.91,481.81,290423
1727187300,481.82,482.05,480.43,480.99,129933
1727188200,480.97,481.56,480.18,481.07,157943
1727189100,481.03,483.08,481.01,483.03,143109
1727190000,483.02,483.85,482.93,483.73,167850
1727190900,483.75,484.21,483.58,483.97,129990
1727191800,483.99,484.7,483.93,484.7,93345
1727192700,484.68,486.33,484.63,485.67,278105
1727193600,485.67,486.3,485.65,486.09,173244
1727194500,486.09,486.13,485.32,485.71,135496
1727195400,485.7,486.08,485.55,485.99,85265
1727196300,485.99,486.26,485.05,485.1,134447
1727197200,485.05,485.58,484.84,485.5,107317
1727198100,485.56,485.8,485.27,485.32,46173
1727199000,485.36,485.85,485.31,485.71,41118
1727199900,485.71,485.72,485.13,485.18,47767
1727200800,485.19,485.41,484.61,484.921,105027
1727201700,484.9,485.07,484.48,484.72,36082
1727202600,484.73,485.01,483.85,484.8,70950
1727203500,484.79,485.03,484.5,484.76,67000
1727204400,484.75,485.08,484.66,484.84,64279
1727205300,484.82,485.01,484.63,484.88,55975
1727206200,484.89,485.38,484.68,485.08,66895
1727207100,485.06,485.48,484.62,485.37,516831
1727271000,484.74,486.29,484.68,485.56,263789
1727271900,485.59,486.93,485.51,486.85,112063
1727272800,486.9,487.58,486.68,487.54,197055
1727273700,487.56,487.79,486.65,486.74,162135
1727274600,486.69,487.25,486.38,486.85,112723
1727275500,486.859,486.96,486.21,486.8,80244
1727276400,486.76,487.17,486.42,486.57,88804
1727277300,486.57,486.84,486.12,486.139,88081
1727278200,486.11,487.07,485.95,486.45,152827
1727279100,486.49,486.56,485.6,486.25,121658
1727280000,486.16,486.26,485.38,486,81687
1727280900,486.039,486.47,485.83,486.28,108487
1727281800,486.27,486.4,485.85,485.95,73988
1727282700,485.93,486.09,485.44,485.58,100644
1727283600,485.59,485.82,484.56,485.25,157601
1727284500,485.23,485.81,485.09,485.67,87452
1727285400,485.63,485.84,484.78,485.08,111271
1727286300,485.07,486.15,484.63,486.09,120856
1727287200,486.13,486.24,485.11,485.17,103417
1727288100,485.19,486.04,484.8,486.04,60770
1727289000,486.03,486.03,485.67,485.88,79432
1727289900,485.87,486.11,485.21,485.83,161564
1727290800,485.81,486.04,485.47,485.58,85149
1727291700,485.58,485.71,485.44,485.61,51965
1727292600,485.6,485.74,485.44,485.55,106808
1727293500,485.55,486.07,485.49,485.95,350177
1727357400,493.39,493.69,491.37,491.76,531475
1727358300,491.69,492.08,491,491.56,225537
1727359200,491.56,491.73,490.44,490.84,157867
1727360100,490.81,491.14,489.42,489.62,125647
1727361000,489.63,490.08,488.68,489.06,220301
1727361900,489.17,489.76,486.27,486.43,297878
1727362800,486.4,488.31,485.81,487.49,326696
1727363700,487.51,488,486.66,487.43,91760
1727364600,487.38,487.91,486.76,487.88,97509
1727365500,487.85,489.03,487.71,489.02,101857
1727366400,489,489,487.6,487.68,96270
1727367300,487.84,488.13,487.15,487.43,80067
1727368200,487.46,487.65,486.78,487.51,75719
1727369100,487.52,487.71,487.08,487.34,44013
1727370000,487.28,487.56,486.91,487.09,68390
1727370900,487.07,487.35,485.84,487.29,126453
1727371800,487.26,488.03,487.24,487.95,89883
1727372700,487.95,488.25,487.81,487.82,63629
1727373600,487.89,488.99,487.89,488.97,140791
1727374500,488.99,489.59,488.88,489.57,128421
1727375400,489.55,489.6,488.92,489.04,84097
1727376300,489,489.66,488.93,489.39,78960
1727377200,489.39,489.89,488.99,489.72,105925
1727378100,489.75,489.97,489.36,489.58,130118
1727379000,489.58,489.88,489.4,489.53,102866
1727379900,489.59,489.8,489.04,489.45,377196
1727443800,490.5,490.63,488.9,489.18,215689
1727444700,489.25,490.07,488.9,489.23,107930
1727445600,489.29,490.38,488.38,489.19,145826
1727446500,489.15,489.5,488.24,488.88,126718
1727447400,488.91,489.32,487.92,488.95,130630
1727448300,488.92,489.35,488.4,488.74,58324
1727449200,488.71,488.82,487.64,487.88,83082
1727450100,487.87,488.07,487.3,487.86,104161
1727451000,487.86,488.23,487.2,488.09,87843
1727451900,488.13,488.16,486.98,487.08,99832
1727452800,487.06,487.57,486.48,486.64,119547
1727453700,486.59,487.66,486.55,487.47,77672
1727454600,487.47,487.86,487.34,487.58,59569
1727455500,487.56,487.82,487.4,487.7,46605
1727456400,487.79,488.29,487.35,487.55,90312
1727457300,487.52,487.64,487.02,487.02,58176
1727458200,487.02,487.28,486.69,487.26,85138
1727459100,487.26,488.17,487.09,488.13,97302
1727460000,488.16,488.44,487.4,487.45,71303
1727460900,487.441,487.59,486.2,486.23,134307
1727461800,486.27,486.65,485.56,486.53,142356
1727462700,486.52,487.7,486.5,487.38,84196
1727463600,487.37,487.52,486.98,487.15,79254
1727464500,487.16,487.45,486.65,487.16,124457
1727465400,487.12,487.21,486.7,486.77,96550
1727466300,486.8,487.34,486.5,486.76,419262
1727703000,485.78,487.78,485.53,487.44,281983
1727703900,487.46,487.79,486.28,486.35,91974
1727704800,486.41,486.8,485.45,485.55,94676
1727705700,485.56,485.95,484.58,485.95,132031
1727706600,485.94,486.53,485.47,485.67,93564
1727707500,485.68,486,485.41,485.79,44106
1727708400,485.8,486.62,485.6,486.39,73388
1727709300,486.38,486.92,486.25,486.92,56341
1727710200,486.95,487.12,485.53,486.24,72583
1727711100,486.22,486.92,486.16,486.46,70452
1727712000,486.45,487.46,486.4,487.24,91926
1727712900,487.25,487.57,487.03,487.14,75110
1727713800,487.14,487.25,486.57,486.67,53302
1727714700,486.66,487.125,486.5,486.57,33879
1727715600,486.52,486.68,485.56,485.71,92248
1727716500,485.72,486.37,485.6,485.72,50643
1727717400,485.71,486,485.6,485.75,41209
1727718300,485.71,486.61,485.6,486.46,106700
1727719200,486.41,486.58,485.25,485.39,119812
1727720100,485.37,485.37,482.92,483.8,319276
1727721000,483.77,485.49,483.32,485.27,169946
1727721900,485.29,485.72,484.97,485.04,167980
1727722800,485.02,485.27,484.39,484.83,193726
1727723700,484.87,485.34,484.67,485.18,78995
1727724600,485.17,485.92,484.92,485.89,128930
1727725500,485.9,488.41,485.9,488.16,1350345
1727789400,487.7,487.99,483.38,484.16,386235
1727790300,484.14,484.15,481.25,482.73,439358
1727791200,482.73,483.61,479.92,480.46,511939
1727792100,480.35,481.36,478.95,479.54,303542
1727793000,479.51,480.89,478.57,480.44,284930
1727793900,480.42,480.7,479.63,479.94,191507
1727794800,479.98,480.02,477.8,477.87,171198
1727795700,477.86,479.27,477.4,479.21,206924
1727796600,479.21,481.12,478.91,480.65,167716
1727797500,480.66,480.74,479.84,479.88,82711
1727798400,479.85,481.62,479.59,480.62,133572
1727799300,480.58,481.06,480.02,480.58,49623
1727800200,480.55,480.79,478.98,479.04,199062
1727801100,479.08,480.63,478.23,480.1,195300
1727802000,480.11,480.15,478.53,478.61,115661
1727802900,478.66,478.71,478.06,478.21,103708
1727803800,478.21,480.26,478.01,480.06,251049
1727804700,480.09,481.7,479.68,481.69,157685
1727805600,481.65,482.62,481.65,482.59,170435
1727806500,482.531,483.13,482.42,483.06,122680
1727807400,483.05,483.57,482.43,482.92,161455
1727808300,482.98,483.19,482.28,482.93,128485
1727809200,482.95,483.19,482.34,482.53,71342
1727810100,482.47,482.98,482.1,482.57,100464
1727811000,482.54,482.54,480.97,481.47,175079
1727811900,481.42,481.6,480.56,481.22,398806
1727875800,480.36,480.92,477.77,477.81,384395
1727876700,477.81,480.02,477.74,479.7,208364
1727877600,479.68,481.13,479.46,480.51,169515
1727878500,480.57,482.08,480.45,481.84,176644
1727879400,481.81,482.45,481.41,481.92,124395
1727880300,481.9,483.1,481.3,481.64,161627
1727881200,481.73,482.96,481.55,482.9,126654
1727882100,482.9,483.88,482.651,483.1,137430
1727883000,483.17,483.48,482.89,483.31,84605
1727883900,483.301,483.44,482.47,483.17,112060
1727884800,483.19,483.77,483.1,483.54,82468
1727885700,483.55,483.72,482.62,483.38,56032
1727886600,483.39,483.39,482.63,482.68,53926
1727887500,482.68,482.75,481.24,481.3,91308
1727888400,481.26,481.94,481.13,481.64,65673
1727889300,481.6,482.29,481.34,482.18,75704
1727890200,482.135,482.22,481.02,481.71,78232
1727891100,481.67,482.9,481.63,482.83,67827
1727892000,482.81,483.14,482.75,482.85,72417
1727892900,482.84,483.06,481.45,482.26,83609
1727893800,482.22,482.52,481.9,482.5,31808
1727894700,482.53,482.58,482.13,482.33,24067
1727895600,482.33,482.73,482.18,482.58,72654
1727896500,482.59,482.91,482.44,482.87,57941
1727897400,482.89,482.95,482.26,482.81,99252
1727898300,482.8,483.12,481.85,481.93,279512
1727962200,479.77,482,479.37,481.69,199031
1727963100,481.74,482.99,481.26,482.45,133012
1727964000,482.41,484.54,481.41,482.43,328954
1727964900,482.47,483.58,480.35,481,256619
1727965800,480.94,482.52,479.81,480.65,191940
1727966700,480.66,482.6,480.35,480.36,156050
1727967600,480.39,481.42,480.14,481.14,110061
1727968500,481.14,482.14,481,481.68,104396
1727969400,481.66,483.07,481.66,482.76,112883
1727970300,482.77,483.25,482.5,482.79,93409
1727971200,482.79,482.93,482.32,482.66,54504
1727972100,482.74,483.07,482.34,482.63,56977
1727973000,482.59,482.59,480.88,481.27,109494
1727973900,481.22,481.25,479.56,479.96,206427
1727974800,479.96,480.24,478.99,479.78,128155
1727975700,479.75,481.59,479.56,480.58,118462
1727976600,480.5,481.3,479.95,480.71,65677
1727977500,480.76,481.02,480.37,480.98,32396
1727978400,480.97,481.3,480.64,480.781,38328
1727979300,480.82,481.1,480.08,480.71,47192
1727980200,480.69,481.03,480.31,480.81,37558
1727981100,480.82,481.06,480.49,480.53,32636
1727982000,480.51,480.64,479.82,480.19,49666
1727982900,480.19,480.6,479.89,480.04,90240
1727983800,480.09,480.74,479.955,480.34,93911
1727984700,480.3,482.03,480.24,481.61,404259
1728048600,487.45,487.72,486.44,486.76,332431
1728049500,486.79,487.44,483.79,484.05,265541
1728050400,484.08,484.92,482.39,483.68,280350
1728051300,483.69,484.94,482.53,482.94,175659
1728052200,482.98,484.35,482.52,484.29,229040
1728053100,484.31,485.16,483.63,485.06,90475
1728054000,485.05,485.85,484.35,484.36,146218
1728054900,484.38,485.03,483.15,483.4,89177
1728055800,483.44,484.2,482.88,483.78,114555
1728056700,483.8,485.38,483,485.38,117239
1728057600,485.4,485.56,484.18,484.34,101818
1728058500,484.24,484.77,484,484.52,40553
1728059400,484.47,486.3,484.29,486.2,91532
1728060300,486.18,486.35,485.37,485.66,79200
1728061200,485.65,485.78,485.28,485.77,39587
1728062100,485.76,486.07,485.43,485.43,45029
1728063000,485.48,486.08,484.02,486.04,141962
1728063900,485.97,486.03,484.66,484.77,64511
1728064800,484.79,485.08,484.35,484.71,65572
1728065700,484.69,485.55,484.3,485.5,74601
1728066600,485.43,485.64,485.28,485.35,39072
1728067500,485.4,486.1,485.28,486.09,66835
1728068400,486.06,486.16,485.73,485.93,69835
1728069300,485.93,486.85,485.8,486.68,127760
1728070200,486.67,487.27,486.56,487.23,149915
1728071100,487.25,487.88,486.71,487.47,502499
1728307800,485.39,486.04,484.68,484.93,228253
1728308700,484.89,485.71,484.23,484.74,112344
1728309600,484.76,485.77,484.62,485.67,108468
1728310500,485.76,486.42,485.45,486.39,94108
1728311400,486.37,486.541,485.52,485.6,81297
1728312300,485.61,486.47,485.33,486.05,77738
1728313200,486.03,486.03,484.97,485.9,76781
1728314100,485.88,486.07,485.6,485.98,31670
1728315000,485.98,486.28,485.6,485.69,83348
1728315900,485.71,486.02,485.51,485.72,36619
1728316800,485.76,485.76,484.71,485.45,101088
1728317700,485.43,486.1,485.42,485.77,84373
1728318600,485.79,485.85,485.19,485.22,41050
1728319500,485.17,485.43,484.95,485.32,46415
1728320400,485.361,486,485.32,485.73,36007
1728321300,485.74,485.9,485.11,485.13,53477
1728322200,485.14,485.41,484.85,485.32,66278
1728323100,485.28,485.69,484.94,485.69,43920
1728324000,485.69,485.76,484.41,485.05,109390
1728324900,485,485.12,484.64,484.64,35945
1728325800,484.66,484.66,482.9,483.24,230873
1728326700,483.22,483.28,481.18,481.36,253497
1728327600,481.36,482.6,481.16,482.08,154135
1728328500,482.065,482.59,481.86,482.02,82326
1728329400,482.02,482.17,480.86,481.35,116722
1728330300,481.34,482.79,481.11,482.07,543037
1728394200,484.65,484.91,483.87,484.67,201140
1728395100,484.62,485.88,483.87,485.86,261354
1728396000,485.87,486.96,485.87,486.44,354357
1728396900,486.4,486.62,485.81,486.52,109943
1728397800,486.54,488.21,486.42,487.92,264834
1728398700,487.94,488.65,487.61,487.85,222208
1728399600,487.86,488.34,487.38,487.52,126570
1728400500,487.54,487.94,487.17,487.65,89757
1728401400,487.67,487.84,487.39,487.659,35257
1728402300,487.64,488.29,487.59,488.25,81332
1728403200,488.24,488.24,486.9,487.48,97260
1728404100,487.42,487.85,487.29,487.8,58209
1728405000,487.73,488.04,487.6,487.73,29291
1728405900,487.75,487.905,487.245,487.66,57401
1728406800,487.66,487.77,486.09,487.1,188775
1728407700,487.07,487.08,486.41,486.83,53087
1728408600,486.82,487.3,486.69,487.13,35027
1728409500,487.15,487.7,486.88,487.665,63510
1728410400,487.67,487.93,487.61,487.83,73612
1728411300,487.82,487.91,487.51,487.79,31923
1728412200,487.8,488.51,487.46,488.12,80542
1728413100,488.09,488.85,488.03,488.66,93752
1728414000,488.63,488.66,488.23,488.63,50953
1728414900,488.61,489.18,488.6,489.03,138150
1728415800,489.02,489.83,488.9,489.41,234347
1728416700,489.39,490,489.12,489.34,637266
1728480600,488.97,489.38,487.94,488.23,169156
1728481500,488.25,488.89,487.97,488.58,118772
1728482400,488.59,489.55,488.52,489.43,141119
1728483300,489.4,490.7,489.25,490.47,145377
1728484200,490.43,490.73,490.02,490.201,74134
1728485100,490.23,490.92,489.78,490.9,87416
1728486000,490.91,491.6,490.91,491.36,135403
1728486900,491.34,491.8,491.15,491.451,118438
1728487800,491.46,492.29,491.43,492.08,125359
1728488700,492.079,492.9,492.04,492.85,175353
1728489600,492.84,492.86,491.71,491.729,141389
1728490500,491.7,492.1,491.02,492.1,94930
1728491400,492.09,492.31,491.88,492.2,89721
1728492300,492.18,492.34,491.33,491.659,107614
1728493200,491.679,491.97,491.43,491.95,37046
1728494100,491.9,492.35,491.86,492.2,43500
1728495000,492.205,492.45,491.99,492.14,74236
1728495900,492.13,492.35,490.73,491.755,87700
1728496800,491.77,492.16,491.56,492.02,59244
1728497700,492.02,493.22,491.53,493.12,92536
1728498600,493.09,493.12,492.38,492.61,75233
1728499500,492.67,492.85,492.42,492.57,43501
1728500400,492.56,492.77,491.92,492.38,73127
1728501300,492.36,492.96,492.36,492.58,88578
1728502200,492.58,493.5,492.55,492.81,121481
1728503100,492.81,493.72,492.74,493.19,317249
1728567000,490.85,491.6,490.45,491.37,187296
1728567900,491.39,491.54,489.57,490.86,181115
1728568800,490.93,492.28,490.82,491.99,103161
1728569700,492.05,492.25,491.28,491.98,94845
1728570600,491.98,492.28,490.99,491.99,90268
1728571500,491.98,492.38,491.2,491.5,99170
1728572400,491.52,492.46,491.03,492.43,73027
1728573300,492.46,492.85,492.19,492.69,69997
1728574200,492.64,493.08,492.35,493.04,70189
1728575100,492.98,493.74,492.83,493.7,74216
1728576000,493.69,494.29,493.57,493.99,130281
1728576900,493.99,494.47,493.32,493.521,110559
1728577800,493.57,493.63,492.6,492.89,165056
1728578700,492.85,493.04,492.3,492.84,87645
1728579600,492.81,493.26,492.01,492.53,86344
1728580500,492.51,493.56,492.39,493.32,66415
1728581400,493.34,493.63,493.055,493.3,63640
1728582300,493.26,493.33,491.38,493.01,126495
1728583200,492.97,492.97,492.13,492.37,33964
1728584100,492.35,492.48,491.91,492.04,61765
1728585000,492.02,492.34,491.22,491.92,74669
1728585900,491.9,492.48,491.9,492.38,30955
1728586800,492.33,492.37,491.65,491.95,55304
1728587700,491.95,492.34,491.82,492.3,73550
1728588600,492.28,492.31,491.86,492.18,120077
1728589500,492.19,492.97,492.13,492.61,336212
1728653400,490.75,491.08,490.17,490.78,263964
1728654300,490.78,491.48,490.7,491.19,121059
1728655200,491.19,493.13,490.65,493.06,206103
1728656100,493.11,494.1,492.91,493.47,172851
1728657000,493.51,494.05,493.1,493.13,95415
1728657900,493.2,493.24,491.94,492.83,156569
1728658800,492.84,493.69,492.74,493.07,80065
1728659700,493.06,493.16,492.3,492.84,106605
1728660600,492.84,493.31,492.77,493.16,67684
1728661500,493.14,493.84,492.79,493.78,106912
1728662400,493.78,493.83,493.16,493.34,57978
1728663300,493.35,493.5,492.81,493.12,59615
1728664200,493.1,493.19,492.58,492.63,45309
1728665100,492.64,493.13,492.27,493.13,80537
1728666000,493.14,493.28,492.69,492.82,53618
1728666900,492.84,493.18,492.57,493.13,46830
1728667800,493.1,493.3,492.89,493.14,38601
1728668700,493.13,493.39,492.99,493.04,49667
1728669600,493.02,493.67,492.88,493.59,47978
1728670500,493.595,493.95,493.49,493.53,77477
1728671400,493.53,493.665,492.77,493.3,89838
1728672300,493.32,493.77,493.32,493.75,46406
1728673200,493.73,494.33,493.66,494.22,113486
1728674100,494.23,494.38,493.97,494.1,64161
1728675000,494.07,494.25,493.8,493.84,69464
1728675900,493.83,494.13,493.27,493.31,208794
1728912600,495.78,497.11,495.54,496.96,277221
1728913500,497.05,498.62,497.01,498.62,193519
1728914400,498.68,498.83,497.45,497.65,177003
1728915300,497.63,498.03,496.78,497.99,101469
1728916200,497.94,498.12,497.44,497.64,69711
1728917100,497.65,497.83,495.84,496.11,251827
1728918000,496.09,496.53,495.29,496.52,209772
1728918900,496.53,496.69,495.4,495.76,118345
1728919800,495.69,496.19,495.26,495.72,81063
1728920700,495.71,496.65,495.71,496.64,69753
1728921600,496.63,497.01,496.53,496.83,43790
1728922500,496.83,497.18,496.48,497.1,55352
1728923400,497.13,497.32,496.97,497.28,69014
1728924300,497.28,497.401,496.94,497.05,34932
1728925200,497.08,497.53,496.84,497.07,65068
1728926100,497.12,497.3,496.87,497.17,34253
1728927000,497.19,497.33,496.87,497.27,33463
1728927900,497.24,497.32,497.13,497.18,27330
1728928800,497.175,497.61,496.9,497.42,60094
1728929700,497.401,497.56,497.21,497.34,43610
1728930600,497.36,497.95,497.27,497.74,44949
1728931500,497.76,497.88,497.59,497.62,38519
1728932400,497.585,497.73,497.38,497.65,154784
1728933300,497.65,497.91,497.62,497.9,72287
1728934200,497.88,498.32,497.74,498.2,147430
1728935100,498.22,498.57,497.275,497.51,331529
1728999000,497.83,498.48,497.2,497.8,199220
1728999900,497.78,498.41,497.27,497.74,115393
1729000800,497.77,498.18,496.42,496.6,137920
1729001700,496.581,496.69,494.88,495,175217
1729002600,494.95,494.95,490.56,491.93,600430
1729003500,491.93,493.42,491.64,492.23,255569
1729004400,492.23,493.07,491.47,492.74,145168
1729005300,492.77,493.38,492.05,492.2,106571
1729006200,492.15,493.04,491.77,492.05,109523
1729007100,491.99,492.26,490.95,491.05,145548
1729008000,491.1,492.15,490.77,492.069,82848
1729008900,492,492.5,491.64,491.85,78776
1729009800,491.85,492.58,491.7,491.89,83160
1729010700,491.92,492.06,491.38,491.64,43108
1729011600,491.65,491.93,491.03,491.47,46365
1729012500,491.48,491.68,490.65,491.02,88619
1729013400,491.01,491.88,490.79,491.72,65454
1729014300,491.71,491.93,491.12,491.24,56139
1729015200,491.24,491.91,491,491.08,50901
1729016100,491.08,491.88,490.95,491.36,79376
1729017000,491.34,491.63,490.95,491.33,61443
1729017900,491.339,491.36,490.39,490.51,85031
1729018800,490.55,490.65,488.98,489.31,259293
1729019700,489.35,490.23,489.12,489.65,153222
1729020600,489.66,490.14,488.67,489.77,167499
1729021500,489.79,490.92,489.55,490.77,714522
1729085400,491.18,491.22,488.441,488.545,281769
1729086300,488.5,488.85,487.79,487.95,211091
1729087200,488.03,490.04,487.58,489.89,146795
1729088100,489.91,491.02,489.41,490.6,141496
1729089000,490.64,490.87,488.53,488.88,110250
1729089900,488.83,489.98,488.8,489.13,68290
1729090800,489.23,490.23,488.99,489.93,72764
1729091700,489.92,490.4,489.53,490.14,45992
1729092600,490.12,490.49,489.72,489.99,63716
1729093500,489.98,489.98,489.12,489.22,63749
1729094400,489.18,489.81,489.13,489.45,47784
1729095300,489.43,490.02,489.2,489.9,86254
1729096200,489.9,490.28,489.66,489.99,58097
1729097100,489.98,490.7,489.74,490.64,87864
1729098000,490.65,490.93,490.24,490.34,40665
1729098900,490.38,490.57,489.89,490.07,41302
1729099800,490.17,490.55,490.03,490.51,38343
1729100700,490.55,490.78,490.45,490.68,127654
1729101600,490.68,490.8,490.235,490.68,43203
1729102500,490.63,491.69,490.6,491.49,101986
1729103400,491.43,491.69,491.07,491.36,61847
1729104300,491.34,491.5,491.18,491.26,48254
1729105200,491.27,491.48,491.05,491.23,79918
1729106100,491.23,491.41,490.8,490.97,81397
1729107000,490.98,491.15,490.7,490.87,137165
1729107900,490.85,491.12,490.55,490.91,361978
1729171800,496.44,496.49,492.34,493.48,639330
1729172700,493.47,494.8,492.87,493.07,183886
1729173600,493.17,493.52,491.55,492.72,211221
1729174500,492.62,493.85,492.3,493.36,140599
1729175400,493.41,493.61,491.97,492.48,102125
1729176300,492.479,492.74,491.79,492.26,52219
1729177200,492.34,493.33,491.57,493.31,87803
1729178100,493.33,493.63,492.63,493.58,73929
1729179000,493.571,494.19,493.39,493.9,96478
1729179900,493.94,494.93,493.75,494.87,86603
1729180800,494.92,495.35,494.36,494.54,132639
1729181700,494.52,494.67,494.05,494.32,70777
1729182600,494.25,494.45,493.46,494.41,82108
1729183500,494.395,494.43,493.59,493.89,41257
1729184400,493.89,494.62,493.72,494.3,69520
1729185300,494.31,494.36,493.92,494.03,33279
1729186200,494.07,494.54,493.99,494.53,50557
1729187100,494.54,494.7,494.01,494.13,79269
1729188000,494.14,494.28,492.21,492.88,151819
1729188900,492.82,492.82,491.69,492.13,107350
1729189800,492.14,492.26,491.47,492.1,80401
1729190700,492.13,493.06,492.05,493.01,78244
1729191600,493.04,493.12,492.3,492.835,98385
1729192500,492.82,492.91,491.81,491.81,77158
1729193400,491.84,492.02,491.2,491.9,109107
1729194300,491.8,491.91,491.27,491.36,360944
1729258200,494.06,494.95,493.3,494.86,231449
1729259100,494.85,495.16,493.72,494.34,163881
1729260000,494.43,495.44,494.25,494.66,196580
1729260900,494.69,494.97,494.18,494.89,53041
1729261800,494.91,495.04,494.21,494.84,52274
1729262700,494.83,494.98,493.77,493.86,84036
1729263600,493.88,494.81,493.87,494.75,95286
1729264500,494.75,495.25,494.63,495.2,72413
1729265400,495.21,495.58,494.3,494.52,132985
1729266300,494.505,494.63,493.96,494.17,94441
1729267200,494.19,494.25,493.64,493.65,71451
1729268100,493.65,494.17,493.55,494,77944
1729269000,494,494.66,494,494.65,73405
1729269900,494.65,495.39,494.52,494.83,114993
1729270800,494.82,495.45,494.64,495.18,94550
1729271700,495.2,495.27,494.59,494.71,100853
1729272600,494.73,494.97,494.51,494.83,58623
1729273500,494.82,495.03,494.43,494.59,40611
1729274400,494.55,494.93,493.72,494.92,98340
1729275300,494.9,495.08,494.79,494.96,48755
1729276200,494.98,495.04,494.655,494.82,75037
1729277100,494.79,494.87,494.48,494.72,64148
1729278000,494.69,494.7,494.17,494.64,70428
1729278900,494.61,494.81,494.37,494.71,84345
1729279800,494.68,494.69,494.12,494.26,129999
1729280700,494.25,494.69,493.88,494.52,305816
1729517400,493.25,494.68,493.1,494.41,170428
1729518300,494.4,495,494.19,494.78,153939
1729519200,494.81,495.83,494.66,495.62,232577
1729520100,495.62,496.23,495,495.14,153595
1729521000,495.17,495.25,492.97,493.41,239569
1729521900,493.44,493.6,492.17,493.32,194247
1729522800,493.35,493.43,491.46,492.33,216771
1729523700,492.329,492.42,491.31,491.67,78744
1729524600,491.61,492.98,491.49,492.79,115291
1729525500,492.78,494.11,492.78,493.92,146324
1729526400,493.91,494.11,493.38,493.73,106966
1729527300,493.75,493.97,493.395,493.6,59981
1729528200,493.58,493.895,493.19,493.49,60328
1729529100,493.51,494.38,493.45,494.25,100244
1729530000,494.25,494.64,494.14,494.61,84305
1729530900,494.61,494.77,493.92,494.29,96237
1729531800,494.3,494.61,494.3,494.44,77420
1729532700,494.44,494.9,494.42,494.79,96196
1729533600,494.8,494.9,494.31,494.57,82350
1729534500,494.59,494.8,493.9,494.22,91242
1729535400,494.2,494.47,493.84,493.89,98659
1729536300,493.88,494.22,493.82,493.95,95352
1729537200,493.95,494.64,493.69,494.53,130316
1729538100,494.59,494.82,494.34,494.45,126116
1729539000,494.44,494.46,493.95,494.29,101218
1729539900,494.27,495.53,494.27,495.48,564121
1729603800,492.73,494.08,491.97,493.8,528776
1729604700,493.74,494.57,493.4,494.14,197958
1729605600,494.16,495.5,493.63,495.32,207690
1729606500,495.32,495.47,494.25,494.75,119303
1729607400,494.79,495.31,494.26,494.289,67676
1729608300,494.3,495.1,493.85,494.88,164392
1729609200,494.89,495.3,494.4,494.47,77167
1729610100,494.42,494.85,494,494.54,135331
1729611000,494.51,494.81,494.36,494.61,66059
1729611900,494.62,494.82,494.28,494.4,57342
1729612800,494.4,494.41,493.885,494.12,133906
1729613700,494.13,494.4,493.4,493.55,269856
1729614600,493.55,494.11,493.27,493.48,94465
1729615500,493.549,495.11,493.54,494.98,204459
1729616400,494.97,495.09,494.56,494.82,70993
1729617300,494.84,495.21,494.76,495.11,72427
1729618200,495.1,496.47,495.07,495.9,283093
1729619100,495.88,496.85,495.79,496.82,208579
1729620000,496.8,497.44,496.13,496.14,267041
1729620900,496.14,496.52,496.07,496.27,136201
1729621800,496.28,496.31,495.84,495.96,79957
1729622700,496,496.18,495.37,495.55,137237
1729623600,495.51,496.16,495.42,496.12,115618
1729624500,496.09,496.29,495.93,496.16,66465
1729625400,496.14,496.49,495.96,496.21,149503
1729626300,496.24,496.74,495.94,496.01,458579
1729690200,493.59,494.24,492.95,493.4,379772
1729691100,493.41,493.95,493.01,493.56,107385
1729692000,493.51,493.67,491.45,492.76,305136
1729692900,492.76,493.22,491.91,493.21,150981
1729693800,493.17,493.72,493,493.61,136355
1729694700,493.61,494.1,492.55,492.61,168475
1729695600,492.54,493.18,490.89,491.22,209554
1729696500,491.21,491.75,490.49,490.57,221637
1729697400,490.55,491.3,490.44,491.27,179885
1729698300,491.26,491.8,490.85,491.78,79692
1729699200,491.71,491.71,489.99,490.38,182075
1729700100,490.36,490.48,489.29,489.38,126656
1729701000,489.35,489.81,488.74,489.56,155213
1729701900,489.56,489.93,488.87,489.14,82758
1729702800,489.11,489.11,487.21,487.235,166951
1729703700,487.215,487.78,487.03,487.72,195600
1729704600,487.69,487.69,486.71,486.86,117027
1729705500,486.85,487.26,486.09,486.17,219219
1729706400,486.15,486.24,485.391,485.51,153485
1729707300,485.5,486.4,485.05,486.1,190503
1729708200,486.05,487.38,485.91,487.22,212734
1729709100,487.23,487.69,486.82,487.42,142971
1729710000,487.38,487.47,486.605,486.92,173206
1729710900,487.03,487.93,486.985,487.58,183256
1729711800,487.59,488.43,487.2,488.38,170036
1729712700,488.41,488.62,487.75,488.36,431955
1729776600,492.11,492.18,490.65,491.38,262626
1729777500,491.35,491.64,490.3,491.26,154284
1729778400,491.28,492.22,490.9,491.59,159898
1729779300,491.69,491.98,490.6,490.71,131964
1729780200,490.73,492.12,490.73,491.9,126473
1729781100,491.91,491.91,490.53,490.73,104582
1729782000,490.77,491.8,490.48,491.74,82611
1729782900,491.67,491.97,491.16,491.31,65742
1729783800,491.31,491.63,490.82,490.89,45546
1729784700,490.92,491.14,489.54,490.99,117919
1729785600,491.04,491.3,489.44,489.7,68295
1729786500,489.75,491.05,489.49,490.98,67749
1729787400,491.02,491.7,491.01,491.4,77577
1729788300,491.4,491.91,491.36,491.74,54543
1729789200,491.71,492.46,491.6,492.11,117471
1729790100,492.12,492.19,491.44,491.78,59066
1729791000,491.8,492.33,491.61,492.31,38980
1729791900,492.31,492.37,491.38,491.38,56477
1729792800,491.48,492.19,491.05,492.13,41898
1729793700,492.12,492.36,491.66,491.87,84882
1729794600,491.93,491.97,491.38,491.81,40522
1729795500,491.76,492.05,491.63,492.02,44782
1729796400,491.96,492.56,491.43,492.41,143162
1729797300,492.39,492.6,492.11,492.53,82818
1729798200,492.51,492.99,492.15,492.42,202176
1729799100,492.41,492.8,492.19,492.33,327879
1729863000,495.14,497.45,495.12,497.38,487140
1729863900,497.4,499.11,497.39,498.91,423032
1729864800,498.96,499.95,498.78,499.21,459583
1729865700,499.17,500.28,498.73,499.93,406924
1729866600,499.95,500.151,498.9,499.19,257651
1729867500,499.19,499.47,498.23,499.09,157552
1729868400,499.15,499.57,498.8,499.24,88756
1729869300,499.24,499.54,498.4,498.59,198998
1729870200,498.6,499.01,498.09,498.54,238674
1729871100,498.54,499.1,497.87,498.27,218139
1729872000,498.26,498.9,498,498.68,96705
1729872900,498.65,499.22,498.52,499.21,87267
1729873800,499.23,499.3,498.71,499.16,94921
1729874700,499.18,499.18,498.67,498.71,50153
1729875600,498.68,498.75,497.97,498.22,107677
1729876500,498.15,498.15,496.68,496.965,245386
1729877400,496.88,497.21,495.01,495.12,233447
1729878300,495.06,496.99,495.03,495.64,226985
1729879200,495.64,496.04,494.44,495.23,251732
1729880100,495.19,496.48,495.09,496.25,162860
1729881000,496.29,496.52,495.71,496.16,73717
1729881900,496.19,496.83,496.12,496.43,80985
1729882800,496.42,496.43,495.28,495.54,51583
1729883700,495.54,496.01,495.26,495.74,106274
1729884600,495.75,496.06,495.54,495.72,96351
1729885500,495.77,496,494.94,495.3,385305
1730122200,498.52,498.52,496.81,497.12,265202
1730123100,497.12,497.43,496.15,496.75,159253
1730124000,496.77,497.72,496.73,497.48,95362
1730124900,497.47,497.99,497.17,497.81,99150
1730125800,497.82,498.23,497.01,497.93,84168
1730126700,497.94,498.19,497.15,497.23,52919
1730127600,497.25,497.35,496.22,497.06,88653
1730128500,497,497.11,496.59,496.85,46867
1730129400,496.88,496.9,495.94,496.18,92983
1730130300,496.21,496.84,496.02,496.229,94613
1730131200,496.2,496.63,495.85,496.44,104790
1730132100,496.41,497.12,496.39,496.79,74817
1730133000,496.79,496.83,495.87,496.81,96524
1730133900,496.82,496.82,496.16,496.2,41697
1730134800,496.18,496.6,495.6,495.72,88705
1730135700,495.73,496.71,495.71,496.349,72184
1730136600,496.35,496.73,496.27,496.54,61390
1730137500,496.55,496.87,496.38,496.75,63642
1730138400,496.68,496.88,496.32,496.38,54623
1730139300,496.37,496.64,496.1,496.2,63505
1730140200,496.24,496.34,495.83,495.92,102930
1730141100,495.9,496.56,495.57,496,183522
1730142000,495.95,496.38,495.64,495.94,88424
1730142900,495.96,496.18,495.59,496.1,147807
1730143800,496.09,496.36,495.88,495.94,106604
1730144700,495.95,496.11,495.1,495.4,635362
1730208600,495.72,496.08,493.85,495.11,182773
1730209500,495.24,496.01,494.66,495.85,147021
1730210400,495.89,496.58,495.45,496.17,151092
1730211300,496.15,497.91,495.96,496.51,191550
1730212200,496.49,497.66,496.49,497.37,83628
1730213100,497.43,497.93,497.17,497.84,82962
1730214000,497.9,498.01,497.17,497.73,239830
1730214900,497.73,498.04,497.48,497.78,144706
1730215800,497.775,498.31,497.4,498.01,128233
1730216700,498.02,498.42,497.6,498.4,177866
1730217600,498.4,498.9,498.13,498.39,255715
1730218500,498.4,498.88,498.12,498.2,159550
1730219400,498.23,498.74,497.54,498.62,88838
1730220300,498.61,499.26,498.41,499,131549
1730221200,499.01,499.83,499.01,499.79,144539
1730222100,499.81,499.95,499.25,499.4,125457
1730223000,499.44,499.85,499.21,499.29,96031
1730223900,499.29,499.86,499.23,499.6,112315
1730224800,499.59,499.78,499.39,499.48,82341
1730225700,499.5,500.17,499.3,500.16,157486
1730226600,500.18,500.6,500.08,500.32,136835
1730227500,500.3,500.39,500.04,500.1,91352
1730228400,500.1,500.68,500.09,500.68,109729
1730229300,500.67,501.35,500.49,501.25,188522
1730230200,501.23,501.34,500.74,501.07,159245
1730231100,501.05,501.31,499.79,500.15,540314
1730295000,499.38,499.6,496.59,496.9,267052
1730295900,496.9,498.85,496.64,498.77,207902
1730296800,498.72,499.8,498.41,499.33,169467
1730297700,499.37,500.35,499.33,500.11,90956
1730298600,500.1,500.17,499.56,499.915,73851
1730299500,499.91,500.08,498.66,499.18,108858
1730300400,499.15,499.31,498.26,498.329,80828
1730301300,498.33,499.96,498.15,499.91,108688
1730302200,499.91,499.97,498.95,499.75,83104
1730303100,499.72,499.99,499.48,499.66,102289
1730304000,499.65,499.92,499.17,499.22,77412
1730304900,499.26,499.41,498.88,499.14,41365
1730305800,499.14,499.44,498.87,499.245,35601
1730306700,499.29,499.6,498.98,499.04,45895
1730307600,499.02,499.23,498.67,498.85,87631
1730308500,498.86,499.11,498.35,498.38,94043
1730309400,498.42,498.62,496.97,497.69,163260
1730310300,497.7,498.37,497.38,497.41,91630
1730311200,497.38,498.42,497.38,498.07,103092
1730312100,498.05,498.28,497.75,497.86,89067
1730313000,497.8,498.48,497.77,498.24,132074
1730313900,498.26,498.45,497.97,498.03,144941
1730314800,498.03,498.03,496.86,497.869,185077
1730315700,497.87,497.89,497.11,497.24,124529
1730316600,497.22,497.55,496.62,497.02,191618
1730317500,497.02,497.29,495.89,496.37,541313
1730381400,492.37,492.39,489.65,489.89,436153
1730382300,489.85,489.85,487.2,487.62,370541
1730383200,487.6,487.99,486.47,486.85,195744
1730384100,486.9,488.41,486.79,486.97,190081
1730385000,487,487.36,486.33,486.54,139179
1730385900,486.52,486.8,485.32,485.7,247942
1730386800,485.68,486.34,484.88,485,213720
1730387700,485,486.37,484.93,485.95,133166
1730388600,485.94,486.15,484.75,485.25,135520
1730389500,485.23,485.3,484.17,485.27,161801
1730390400,485.25,485.8,484.78,485.64,94085
1730391300,485.64,486.1,485.08,485.7,160701
1730392200,485.65,485.96,485.25,485.94,72985
1730393100,485.92,486.11,485.54,485.68,96333
1730394000,485.67,486.36,485.55,485.88,87781
1730394900,485.85,486.06,485.19,485.26,72230
1730395800,485.26,485.39,484.6,484.68,154995
1730396700,484.68,485.17,484.23,484.45,134422
1730397600,484.47,484.88,484.04,484.43,147634
1730398500,484.44,484.57,483.95,484.54,129518
1730399400,484.54,484.75,483.82,484.44,251786
1730400300,484.45,484.91,483.99,484.76,84200
1730401200,484.77,485.63,484.57,485.58,117157
1730402100,485.595,486.02,485.42,485.53,103739
1730403000,485.54,485.83,484.99,485.64,129085
1730403900,485.67,486.78,483.75,483.81,741505
1730467800,485.48,487.82,485.2,487.44,367103
1730468700,487.39,488.09,486.92,487.87,240053
1730469600,487.88,489.17,487.06,489.07,306070
1730470500,489.07,490.35,488.91,490.34,168593
1730471400,490.38,490.48,488.17,488.59,261043
1730472300,488.64,489.55,487.63,489.53,201937
1730473200,489.47,490.27,489.04,490.22,137728
1730474100,490.27,490.75,489.45,490.64,118474
1730475000,490.68,490.75,489.58,489.7,75184
1730475900,489.81,489.89,488.88,489.22,101960
1730476800,489.18,489.93,489.07,489.7,58729
1730477700,489.73,489.81,489.1,489.15,32173
1730478600,489.15,489.93,488.52,488.65,104002
1730479500,488.62,489.23,488.47,488.95,80454
1730480400,488.95,489.08,487.91,488.85,79324
1730481300,488.79,489.91,488.79,489.77,144316
1730482200,489.79,489.82,487.83,487.97,118125
1730483100,487.99,488.69,487.63,487.65,122845
1730484000,487.65,488.17,487.16,487.5,157171
1730484900,487.48,488.04,486.95,487.76,119824
1730485800,487.71,487.87,487.451,487.8,86699
1730486700,487.78,488.14,487.55,487.85,80658
1730487600,487.82,488.73,487.58,488.72,119277
1730488500,488.71,488.71,487.64,487.66,128115
1730489400,487.65,488.37,487.47,487.95,160183
1730490300,487.9,488.14,486.81,487.37,547161
1730730600,486.82,487.32,484.25,486.57,280837
1730731500,486.59,487.19,486.2,487.14,106520
1730732400,487.15,487.66,486.81,486.97,66795
1730733300,487.05,488.83,486.87,488.36,99867
1730734200,488.33,488.61,487.83,488.39,63898
1730735100,488.43,488.95,487.88,488.4,165217
1730736000,488.41,489.38,488.38,489.08,67874
1730736900,489.1,489.19,488.08,488.27,78743
1730737800,488.2,488.28,486.26,486.56,155405
1730738700,486.48,486.59,485.22,485.81,119266
1730739600,485.83,486.1,484.67,485.36,182915
1730740500,485.36,486.71,485.27,486.69,99307
1730741400,486.69,487.16,486.39,486.77,67926
1730742300,486.85,487.44,486.76,487.05,53735
1730743200,487.01,487.5,485.99,487.28,74155
1730744100,487.27,487.92,487.08,487.26,59126
1730745000,487.22,487.78,487.02,487.78,56316
1730745900,487.78,488.15,487.46,487.5,82008
1730746800,487.54,487.99,487.45,487.79,68138
1730747700,487.8,487.86,487.05,487.14,65475
1730748600,487.13,487.84,486.92,487.47,50284
1730749500,487.505,487.58,487.15,487.17,43254
1730750400,487.15,487.3,486.77,486.79,89253
1730751300,486.75,487.3,486.54,486.76,71561
1730752200,486.75,486.81,485.63,486.345,147630
1730753100,486.34,486.56,485.7,486,548829
1730817000,487.61,489.79,487.52,489.17,255449
1730817900,489.16,491.13,488.93,490.94,131523
1730818800,491,491.6,490.24,490.56,131267
1730819700,490.62,491.4,490.18,490.33,108377
1730820600,490.42,491.09,490.12,491.09,110503
1730821500,491.07,491.32,489.78,490.14,120181
1730822400,490.1,491.16,489.56,490.99,110224
1730823300,491,491.48,490.9,491.15,70989
1730824200,491.17,492.03,491.17,491.28,105670
1730825100,491.33,492.29,491.25,492.12,70506
1730826000,492.15,492.72,491.84,492.63,80601
1730826900,492.65,492.88,492.28,492.32,57095
1730827800,492.37,492.86,492.28,492.48,66377
1730828700,492.48,492.88,492.2,492.41,90976
1730829600,492.42,492.78,491.74,491.89,63988
1730830500,491.91,492.46,491.65,491.68,82292
1730831400,491.67,491.97,490.87,491.55,142821
1730832300,491.54,491.77,491.15,491.4,52788
1730833200,491.4,491.92,491.32,491.59,54930
1730834100,491.58,492,491.12,491.6,51372
1730835000,491.6,492.01,491.46,491.88,43509
1730835900,491.89,491.96,490.74,491.089,87795
1730836800,491.04,491.89,490.76,491.78,92146
1730837700,491.78,492.01,491.5,491.95,80654
1730838600,491.95,492.4,491.47,491.55,204068
1730839500,491.51,492.35,491.31,492.25,285405
1730903400,500.56,503.46,500.29,502.03,826841
1730904300,502.01,502.3,499.59,500.32,495893
1730905200,500.34,502.14,500.08,502.045,252749
1730906100,502.03,503.35,501.59,503.21,196663
1730907000,503.23,503.78,501.7,502.02,199443
1730907900,501.95,502.46,501.03,501.48,128803
1730908800,501.47,502.49,500.7,502.49,110198
1730909700,502.5,502.87,501.37,502.73,160127
1730910600,502.74,503.37,502.66,503.09,144944
1730911500,503.08,503.4,502.58,503.16,139603
1730912400,503.11,503.59,502.73,503.5,85515
1730913300,503.51,503.51,502.89,503.22,70431
1730914200,503.25,503.43,502.96,503.225,54428
1730915100,503.23,503.82,503.23,503.61,81875
1730916000,503.63,504.48,503.47,504.35,125978
1730916900,504.37,504.68,503.93,504.67,119990
1730917800,504.69,504.99,504.48,504.79,138889
1730918700,504.79,505.08,504.35,504.74,125860
1730919600,504.76,505.21,504.43,505.089,120479
1730920500,505.07,505.345,504.93,505.32,89522
1730921400,505.3,505.53,504.85,505,143658
1730922300,505.01,505.44,505.01,505.4,96629
1730923200,505.4,506.1,505.27,506.03,145204
1730924100,506.005,506.08,505.28,505.74,118320
1730925000,505.75,506.04,505.39,506.02,170854
1730925900,506,506.4,505.17,505.61,885938
1730989800,508.4,510.4,508.34,509.96,319157
1730990700,509.99,510.92,509.41,510.9,141958
1730991600,510.86,511.35,510.45,511.07,175045
1730992500,511.05,511.1,510.57,510.91,125376
1730993400,510.92,511.26,510.35,511.105,102424
1730994300,511.11,512.22,511.1,512.07,178820
1730995200,512.1,512.33,511.24,511.75,151766
1730996100,511.73,512.03,511.56,511.98,50480
1730997000,511.96,512.41,511.87,512.21,57742
1730997900,512.21,512.98,512.1,512.92,126205
1730998800,512.9,512.9,512.09,512.5,102352
1730999700,512.53,512.69,512.28,512.55,39909
1731000600,512.55,512.81,512.17,512.68,59022
1731001500,512.67,512.95,512.64,512.89,62584
1731002400,512.91,512.93,512.04,512.43,99070
1731003300,512.43,512.61,512,512.4,50615
1731004200,512.37,512.49,511.9,512.06,94053
1731005100,512.08,512.87,511.88,512.59,88968
1731006000,512.53,513.15,512.07,512.7,144922
1731006900,512.77,513.14,512.35,512.71,61745
1731007800,512.68,513.41,512.05,512.84,115969
1731008700,512.83,513.83,512.63,513.83,124510
1731009600,513.85,513.97,513.45,513.91,128618
1731010500,513.9,514.33,513.79,513.82,192138
1731011400,513.81,514.01,513.43,513.74,187392
1731012300,513.74,514.24,513.18,513.6,525649
1731076200,513,514.15,512.99,513.09,212725
1731077100,513.08,513.89,512.8,513.63,97631
1731078000,513.62,514,512.48,512.54,155588
1731078900,512.54,513.45,512.42,513.18,82882
1731079800,513.18,513.64,512.8,512.92,78738
1731080700,512.93,513.595,512.85,513.31,62420
1731081600,513.3,513.5,512.66,513.45,124332
1731082500,513.45,513.83,513.25,513.61,59543
1731083400,513.63,513.85,513.24,513.31,55059
1731084300,513.31,514.22,513.31,513.81,74939
1731085200,513.76,513.91,513.3,513.375,64608
1731086100,513.36,513.61,513.28,513.48,85930
1731087000,513.45,514.04,513.36,513.71,58578
1731087900,513.73,514,513.73,513.79,49993
1731088800,513.79,514.21,513.71,514.1,45522
1731089700,514.12,514.23,513.84,514.15,39986
1731090600,514.15,514.9,514.12,514.85,128950
1731091500,514.86,514.91,514.14,514.62,106889
1731092400,514.6,514.71,514.28,514.58,90599
1731093300,514.58,514.81,514.44,514.79,30532
1731094200,514.77,514.92,514.54,514.77,70727
1731095100,514.77,514.84,514.18,514.2,74974
1731096000,514.19,514.26,513.75,514.07,120302
1731096900,514.04,514.21,513.68,513.82,79561
1731097800,513.85,514.09,513.58,513.7,129447
1731098700,513.73,514.17,513.55,514.16,303832
1731335400,515.37,515.58,513.46,513.56,351493
1731336300,513.57,513.76,512.42,512.61,219170
1731337200,512.7,513.49,512.25,513.09,152123
1731338100,513.02,513.439,512.66,513.12,77596
1731339000,513.15,514.42,513.14,513.46,150251
1731339900,513.48,514.28,513.24,513.95,119448
1731340800,513.94,514.13,513.47,513.9,64087
1731341700,513.92,514.14,513.38,513.5,76258
1731342600,513.53,513.81,513.22,513.46,100882
1731343500,513.44,513.6,513.14,513.43,48601
1731344400,513.43,513.68,512.87,513.04,115795
1731345300,513.07,513.09,512.47,512.67,77463
1731346200,512.7,513.09,512.46,512.72,68689
1731347100,512.7,512.88,512.31,512.35,81335
1731348000,512.32,512.32,511.11,511.65,171513
1731348900,511.65,511.98,510.91,511.94,96127
1731349800,511.91,512.53,511.87,512.38,53170
1731350700,512.38,513.29,512.33,512.88,78448
1731351600,512.851,512.94,512.48,512.601,77829
1731352500,512.64,512.84,512.38,512.39,32729
1731353400,512.41,512.8,512.28,512.65,43553
1731354300,512.67,512.75,512.44,512.73,60293
1731355200,512.73,513.31,512.61,513.22,89766
1731356100,513.2,513.34,512.96,513.185,121691
1731357000,513.17,513.65,512.98,513.3,151896
1731357900,513.3,513.94,512.99,513.8,450597
1731421800,513.75,514.41,512.94,513.57,177769
1731422700,513.75,514.66,513.42,514.3,138461
1731423600,514.27,514.43,512.9,513.83,175053
1731424500,513.84,514.07,513.32,513.74,79406
1731425400,513.78,514.22,513.48,513.48,111075
1731426300,513.46,513.98,512.83,512.97,158612
1731427200,512.95,513.47,512.51,512.67,90901
1731428100,512.67,513.35,512.55,512.88,121074
1731429000,512.89,513.08,512.23,512.28,73636
1731429900,512.25,513.18,511.98,512.28,130783
1731430800,512.23,512.6,511.87,512.08,80315
1731431700,512.06,512.43,511.69,512.35,98601
1731432600,512.3,512.6,511.83,511.85,87141
1731433500,511.9,511.97,510.1,510.1,126375
1731434400,510.08,511.06,509.82,511.03,195297
1731435300,511.03,511.72,510.96,511.45,119417
1731436200,511.42,512.53,511.39,512.41,154516
1731437100,512.4,513.27,512.25,512.88,87557
1731438000,512.83,513.15,512.75,512.95,135071
1731438900,512.99,513.45,512.92,513.06,88305
1731439800,513.11,513.57,512.99,513.33,75309
1731440700,513.36,513.4,512.87,512.98,61331
1731441600,513.06,513.29,512.85,512.85,99091
1731442500,512.83,513.1,512.58,512.95,132536
1731443400,512.89,513.42,512.72,513.35,214346
1731444300,513.35,513.44,512.54,512.93,636194
1731508200,512.4,513.04,511.95,512.9,173540
1731509100,512.9,512.9,511.52,511.95,150855
1731510000,511.88,511.91,509.96,510.83,201101
1731510900,510.79,511.32,510.5,511,62494
1731511800,511,511.92,510.65,511.57,120316
1731512700,511.55,511.7,510.86,511.36,52748
1731513600,511.39,511.76,510.76,511.6,42623
1731514500,511.6,512.53,511.45,512.3,74422
1731515400,512.26,512.62,511.07,511.25,63498
1731516300,511.25,512.79,511.25,512.52,140167
1731517200,512.52,513.35,512.35,513.25,140132
1731518100,513.25,513.7,512.69,513.06,107508
1731519000,513.07,513.37,512.65,512.73,75248
1731519900,512.76,514.11,512.72,514.025,110427
1731520800,514.04,514.221,513.71,513.84,106282
1731521700,513.88,514.12,513.58,514.025,35888
1731522600,513.98,514.3,513.85,514.17,70576
1731523500,514.2,514.98,514.08,514.72,141620
1731524400,514.72,514.72,513.859,514.09,132971
1731525300,514.08,514.22,513.32,513.52,104056
1731526200,513.52,513.69,512.54,512.61,141676
1731527100,512.59,513.29,512.54,512.88,87233
1731528000,512.84,513.12,512.13,513.05,91433
1731528900,513.04,513.47,512.69,512.85,75384
1731529800,512.82,513.77,512.51,513.45,135910
1731530700,513.45,513.63,511.45,512.26,543029
1731594600,511.91,512.8,510.49,510.57,252837
1731595500,510.54,511.48,510.12,510.81,155606
1731596400,510.75,511.39,510.38,511.18,77123
1731597300,511.1,511.16,509.58,510.98,139797
1731598200,510.91,511.72,510.38,511.61,80950
1731599100,511.68,511.881,510.56,510.78,84664
1731600000,510.76,511.34,510.67,510.93,52021
1731600900,510.91,511.42,510.67,511.27,52979
1731601800,511.25,511.95,511.03,511.59,37840
1731602700,511.59,511.82,510.87,510.98,90934
1731603600,511.02,511.25,510.42,510.53,53992
1731604500,510.51,510.53,509.88,510.11,94216
1731605400,510.03,510.58,509.09,510.38,144580
1731606300,510.355,510.74,508.95,510.58,207687
1731607200,510.53,511.18,510.18,511.17,146132
1731608100,511.18,511.45,510.82,510.87,100919
1731609000,510.86,510.95,510.47,510.72,62155
1731609900,510.68,510.68,509.1,509.22,152475
1731610800,509.21,510.65,509.18,509.75,231985
1731611700,509.76,510.11,509.6,510.11,203585
1731612600,510.09,510.53,510.02,510.23,155843
1731613500,510.23,510.69,509.75,510.16,105902
1731614400,510.16,510.17,508.24,508.51,301588
1731615300,508.58,509.55,508.56,509.06,181990
1731616200,509.09,509.25,507.95,508.199,253132
1731617100,508.2,508.97,507.78,508.67,583742
1731681000,502.94,503.31,501.231,501.58,635824
1731681900,501.59,502.67,501.03,501.31,329572
1731682800,501.38,501.48,499.66,499.86,247287
1731683700,499.85,500.31,498.7,498.89,231704
1731684600,498.89,499.38,498.35,498.7,189588
1731685500,498.7,499.34,497.76,498.21,280731
1731686400,498.19,498.42,497.54,497.95,192358
1731687300,497.93,498.75,497.93,498.66,158760
1731688200,498.66,498.94,497.2,497.56,201416
1731689100,497.58,498.05,496.29,496.61,229045
1731690000,496.59,496.91,496.14,496.63,160838
1731690900,496.62,496.93,496.29,496.63,230406
1731691800,496.61,496.89,496.24,496.82,226960
1731692700,496.83,497.06,495.47,496.38,229907
1731693600,496.37,496.53,495.87,495.98,139572
1731694500,495.98,496.4,495.56,496.14,158541
1731695400,496.13,496.13,495.39,495.46,108155
1731696300,495.49,495.52,494.48,495.06,259641
1731697200,495.09,495.79,495.05,495.23,134204
1731698100,495.23,495.62,494.825,494.87,148353
1731699000,494.89,496.28,494.85,496.23,121109
1731699900,496.21,496.61,495.38,495.82,248309
1731700800,495.77,496.63,495.75,496.13,139525
1731701700,496.13,496.79,496.09,496.24,146258
1731702600,496.28,496.62,495.53,495.59,195191
1731703500,495.61,496.96,495.56,496.5,643971
1731940200,498.13,498.45,497.24,497.68,247496
1731941100,497.67,497.81,496.73,497.4,203998
1731942000,497.4,499.1,497.27,499.1,112950
1731942900,499.12,500.42,499.11,500.41,183751
1731943800,500.41,501.45,500.37,501.04,199315
1731944700,501.03,501.34,500.85,501.1,164470
1731945600,501.12,501.75,500.98,501.59,184569
1731946500,501.55,501.98,501.3,501.49,157510
1731947400,501.49,502.15,501.47,502.08,111629
1731948300,502.06,502.08,500.149,500.71,185843
1731949200,500.675,500.89,500.22,500.74,106933
1731950100,500.71,500.745,500.08,500.55,62534
1731951000,500.55,500.71,499.78,499.83,84333
1731951900,499.8,500.69,499.61,500.68,146222
1731952800,500.68,500.85,500.45,500.47,72861
1731953700,500.5,500.74,500.26,500.33,86341
1731954600,500.34,500.59,499.43,499.48,93308
1731955500,499.53,500.73,499.13,500.68,122735
1731956400,500.67,500.67,499.48,499.52,80934
1731957300,499.52,499.7,499.06,499.2,164220
1731958200,499.23,499.9,499,499.83,87815
1731959100,499.83,500.43,499.83,500.15,96358
1731960000,500.15,500.47,500.03,500.21,88388
1731960900,500.22,500.53,500.08,500.455,103184
1731961800,500.45,500.45,499.94,500.16,142734
1731962700,500.13,500.38,499.5,499.99,571106
1732026600,497.42,499,497.1,498.82,270985
1732027500,498.83,498.85,497.23,498.21,140024
1732028400,498.19,498.84,497.52,498.4,87843
1732029300,498.32,499.44,497.8,499.42,92144
1732030200,499.33,500.25,498.91,499.95,151223
1732031100,499.93,500.68,499.85,500.22,98659
1732032000,500.25,500.96,500.22,500.65,101354
1732032900,500.71,501.45,500.69,501.32,115598
1732033800,501.29,501.74,501.15,501.52,103680
1732034700,501.51,501.57,500.84,501.03,111320
1732035600,501.02,501.26,500.65,501.15,61565
1732036500,501.179,501.46,500.39,501.41,74215
1732037400,501.36,501.92,501.26,501.51,72956
1732038300,501.54,501.68,501.29,501.62,48026
1732039200,501.6,502.25,501.26,502.25,118959
1732040100,502.23,502.51,502.07,502.41,46301
1732041000,502.42,503.12,502.27,503.1,143801
1732041900,503.11,503.95,503.08,503.72,154414
1732042800,503.77,503.92,503.535,503.78,93203
1732043700,503.73,503.86,502.86,502.87,103304
1732044600,502.86,503.13,502,502.39,118221
1732045500,502.39,503.03,502.13,502.71,122144
1732046400,502.73,502.98,502.44,502.89,56305
1732047300,502.89,503.1,502.71,503.02,79568
1732048200,502.99,503.24,502.86,503.1,66114
1732049100,503.09,503.7,502.92,503.42,451098
1732113000,503.13,503.21,500.39,500.86,383059
1732113900,500.82,501.24,499.8,499.83,221215
1732114800,499.88,500.6,497.57,497.815,230533
1732115700,497.83,498.02,496.56,497.6,255170
1732116600,497.58,499.3,497.38,499.15,280109
1732117500,499.13,500.4,499.13,500.15,166883
1732118400,500.13,500.57,499.04,499.22,195716
1732119300,499.27,499.545,498.6,498.65,80990
1732120200,498.65,500.47,498.25,500.44,95468
1732121100,500.48,502.09,500.34,501.66,176767
1732122000,501.62,502.05,500.13,500.189,125188
1732122900,500.18,500.37,499.01,500.23,69427
1732123800,500.21,500.79,500.03,500.28,50522
1732124700,500.36,500.89,499.39,499.66,44356
1732125600,499.71,500.19,499.61,499.85,65695
1732126500,499.87,500.27,499.08,500.15,76888
1732127400,500.12,500.12,498.67,498.89,54542
1732128300,498.86,499.33,498.47,499.26,63668
1732129200,499.24,499.37,498.66,498.87,54658
1732130100,498.85,498.99,498.5,498.84,63302
1732131000,498.77,500.01,498.7,499.97,58016
1732131900,499.97,500.18,499.56,499.76,82032
1732132800,499.73,500,499.4,499.8,95948
1732133700,499.83,500.88,499.81,500.85,109374
1732134600,500.86,502.83,500.86,502.16,196897
1732135500,502.19,503.48,502.05,503.215,260251
1732199400,506.24,506.96,500.31,501.95,541167
1732200300,501.93,504.12,500.78,501.29,304751
1732201200,501.31,501.76,499.07,501.57,374180
1732202100,501.58,502.38,497.785,497.91,323780
1732203000,497.91,499.49,497.56,499.29,261843
1732203900,499.36,502.24,499.29,502.24,245074
1732204800,502.25,503.16,501.75,502.66,162325
1732205700,502.58,503.92,501.8,503.92,105130
1732206600,503.95,504.2,502.52,503.24,125352
1732207500,503.16,503.27,501.92,502.77,114548
1732208400,502.8,503.25,501.95,502.97,89830
1732209300,502.96,504.65,502.96,504.28,145047
1732210200,504.3,505.49,504.2,505.32,163542
1732211100,505.36,505.76,504.57,504.83,140292
1732212000,504.87,505.8,504.7,505.36,141340
1732212900,505.34,505.56,504.7,505.53,56203
1732213800,505.55,505.99,505.02,505.57,76808
1732214700,505.61,505.99,505.26,505.8,54422
1732215600,505.79,506.05,504.5,504.92,80417
1732216500,504.89,505.48,504.22,505.18,97579
1732217400,505.21,505.76,504.7,505.61,136731
1732218300,505.6,505.62,504.8,505.62,82545
1732219200,505.55,506.3,505.5,506.11,167101
1732220100,506.1,506.33,505.87,506.1,166298
1732221000,506.09,506.17,505.08,505.59,146773
1732221900,505.55,505.62,504.86,504.99,442908
1732285800,504.42,505.99,504.04,505.64,234131
1732286700,505.72,506.38,504.45,505.99,216182
1732287600,505.96,505.97,503.44,503.86,173248
1732288500,503.855,504.5,502.78,503.22,163259
1732289400,503.27,505.66,503.11,505.6,142857
1732290300,505.63,505.88,505,505.64,82828
1732291200,505.67,505.76,504.4,504.53,60114
1732292100,504.57,504.75,503.28,504.15,100841
1732293000,504.16,504.77,503.42,503.69,66351
1732293900,503.66,505.25,503.56,504.95,133180
1732294800,504.95,505.56,504.55,505.35,70413
1732295700,505.37,505.75,505.13,505.52,60895
1732296600,505.53,505.59,504.66,505.22,82494
1732297500,505.25,506.15,505.149,505.94,123911
1732298400,505.86,506.53,505.63,506.18,103117
1732299300,506.16,506.36,505.75,505.84,54960
1732300200,505.77,506.35,505.29,505.47,75253
1732301100,505.45,505.89,505.22,505.75,71752
1732302000,505.74,505.74,505.12,505.16,56021
1732302900,505.19,505.43,504.5,505.28,134378
1732303800,505.27,505.65,505.16,505.35,65005
1732304700,505.36,505.88,505.28,505.73,62636
1732305600,505.73,505.73,504.65,504.81,113920
1732306500,504.81,505.36,504.69,505.18,138202
1732307400,505.12,505.46,504.93,505.02,79704
1732308300,505.03,506.26,505,505.81,338666
1732545000,509.9,511.44,508.495,510.98,389449
1732545900,511,511.34,507.58,508.22,286910
1732546800,508.23,508.51,506.44,507.04,278145
1732547700,507,507.95,506.78,507.94,165693
1732548600,507.86,508.21,506.54,508.16,154961
1732549500,508,508.13,506.94,507.06,101168
1732550400,507.05,507.72,506.88,507.61,66641
1732551300,507.61,508.36,507.39,508,63954
1732552200,508.04,508.61,506.99,506.99,145334
1732553100,507.01,507.59,506.93,507.3,59921
1732554000,507.3,507.4,505.71,505.72,118027
1732554900,505.73,506,504.95,505.21,146439
1732555800,505.18,505.92,504.57,504.91,95974
1732556700,504.81,506.15,504.27,505.98,164952
1732557600,505.96,506.79,505.89,506.75,102829
1732558500,506.721,506.88,506.16,506.41,80168
1732559400,506.38,506.82,506.1,506.2,67415
1732560300,506.22,506.66,505.75,505.99,56578
1732561200,505.91,506.36,505.67,506.32,60093
1732562100,506.31,506.35,505.35,506.01,72974
1732563000,506,506.2,505.54,506.18,49108
1732563900,506.16,506.63,506.05,506.21,47807
1732564800,506.22,506.22,505.6,505.739,63758
1732565700,505.75,506.11,505.72,506.065,63399
1732566600,506.09,506.46,505.98,506.2,149494
1732567500,506.21,506.77,505.98,506.56,581339
1732631400,508.08,509.63,508.08,508.97,276387
1732632300,509.025,510.14,508.45,508.89,229750
1732633200,508.89,509.41,507.92,508.82,183264
1732634100,508.78,508.82,507.63,508.47,115667
1732635000,508.43,509.31,508.09,509.3,93012
1732635900,509.27,509.46,508.33,508.35,85736
1732636800,508.38,509.17,508.17,508.25,131362
1732637700,508.36,508.74,507.98,508.46,85733
1732638600,508.43,508.68,508.06,508.31,64552
1732639500,508.34,508.77,507.72,508.71,118493
1732640400,508.71,508.77,507.98,507.99,84463
1732641300,507.99,508.21,507.81,508.19,108138
1732642200,508.22,508.85,508.09,508.77,39826
1732643100,508.79,509.15,508.61,509.1,63434
1732644000,509.05,509.05,508.41,508.61,70795
1732644900,508.64,508.85,508.22,508.54,63160
1732645800,508.48,509.05,508.4,509.04,71256
1732646700,509.05,509.05,508.4,508.78,81789
1732647600,508.78,509.11,508.28,508.46,265364
1732648500,508.46,508.48,507.25,507.68,229650
1732649400,507.64,508.09,507.41,507.8,92232
1732650300,507.87,508.04,507.68,507.91,70599
1732651200,507.9,508.39,507.8,508.15,126737
1732652100,508.16,508.48,507.94,508.48,89573
1732653000,508.44,508.75,508.25,508.74,141520
1732653900,508.73,509.71,508.71,509.31,796259
1732717800,508.17,508.23,506.18,506.97,393493
1732718700,506.95,507.31,505.85,506.41,218061
1732719600,506.4,506.4,505.13,505.21,201386
1732720500,505.19,505.36,504.08,504.33,219230
1732721400,504.29,504.57,503.15,504.45,172808
1732722300,504.45,504.49,503.32,503.58,111507
1732723200,503.58,503.71,502.46,503.19,164972
1732724100,503.17,503.34,502.69,503.119,121451
1732725000,503.07,504,502.83,503.12,152479
1732725900,503.16,503.39,502.41,502.92,83801
1732726800,502.9,502.9,501.93,502.65,103593
1732727700,502.64,503.23,502.53,503.1,122020
1732728600,503.11,503.22,502.66,503.11,170779
1732729500,503.1,503.66,502.93,503.59,153634
1732730400,503.58,504.56,503.39,504.55,126539
1732731300,504.56,504.65,504.04,504.21,75135
1732732200,504.2,504.98,504.11,504.85,124325
1732733100,504.86,505.38,504.76,505.19,187617
1732734000,505.19,505.47,504.97,505.465,171898
1732734900,505.46,505.49,504.91,504.98,101046
1732735800,504.98,505.39,504.7,505.28,77248
1732736700,505.3,505.55,505.04,505.04,120372
1732737600,505.06,505.65,504.98,505.31,178168
1732738500,505.32,505.49,504.68,504.9,137501
1732739400,504.87,504.95,504.22,504.77,184104
1732740300,504.78,505.28,504.655,505.28,637451
1732890600,505.93,506.98,505.32,506.93,264774
1732891500,506.95,508,506.44,507.94,209446
1732892400,507.94,509.04,507.69,509.04,264783
1732893300,509.05,509.3,508.42,508.62,198495
1732894200,508.65,509.51,508.61,509.14,141812
1732895100,509.17,509.17,508.45,508.87,123808
1732896000,508.89,509.81,508.89,509.775,136343
1732896900,509.76,509.86,509.46,509.66,121710
1732897800,509.64,509.72,509.19,509.6,148351
1732898700,509.59,510.07,509.55,509.83,130926
1732899600,509.82,509.95,509.43,509.7,110773
1732900500,509.68,510,509.43,509.54,135752
1732901400,509.52,510.12,509.48,509.77,122729
1732902300,509.75,510.33,509.53,509.71,324965
1733149800,511.02,513.35,510.62,512.76,421823
1733150700,512.78,514.09,512.69,513.67,195862
1733151600,513.7,514.62,513.59,514.59,185034
1733152500,514.61,514.73,513.79,514.36,121656
1733153400,514.4,514.89,514.22,514.3,111951
1733154300,514.3,514.58,513.42,513.76,126220
1733155200,513.79,514.75,513.69,514.58,101566
1733156100,514.56,514.69,514.04,514.42,54861
1733157000,514.46,515.63,514.31,515.495,142711
1733157900,515.5,515.74,515.19,515.53,126006
1733158800,515.54,516.05,515.49,516,175500
1733159700,516,516.27,515.55,515.63,106815
1733160600,515.65,515.89,515.44,515.85,63282
1733161500,515.85,515.98,515.505,515.51,55865
1733162400,515.505,515.54,515.19,515.21,62965
1733163300,515.2,515.64,514.97,515.13,86932
1733164200,515.12,515.41,514.72,515.29,115586
1733165100,515.3,515.38,515,515.14,63901
1733166000,515.15,515.2,514.35,514.45,106849
1733166900,514.45,514.69,514.28,514.54,83467
1733167800,514.56,515.02,514.55,515,89724
1733168700,515,515.37,514.87,515.31,98279
1733169600,515.29,515.49,514.92,515.37,76823
1733170500,515.36,515.775,515.24,515.73,114210
1733171400,515.73,515.83,515.29,515.41,181334
1733172300,515.42,515.63,515.18,515.29,455112
1733236200,513.93,515.03,513.39,514.75,296918
1733237100,514.74,515.19,514.68,515.03,114394
1733238000,515.03,515.79,514.86,515.31,143784
1733238900,515.29,515.47,514.25,514.42,89486
1733239800,514.4,515.35,514.35,514.72,104868
1733240700,514.71,515.17,514.13,515.15,110810
1733241600,515.13,515.77,515.06,515.53,137691
1733242500,515.49,516.21,515.35,516.21,64787
1733243400,516.21,516.48,514.89,514.96,201985
1733244300,514.93,515.66,514.92,515.16,54987
1733245200,515.16,515.43,514.91,515.11,38836
1733246100,515.15,515.37,515.02,515.05,27388
1733247000,515.03,515.26,514.75,515.18,42300
1733247900,515.2,516,515.17,515.99,67766
1733248800,515.96,516.08,515.72,515.9,42905
1733249700,515.91,516.09,515.69,515.69,25831
1733250600,515.65,515.93,515.45,515.48,58683
1733251500,515.44,515.95,515.33,515.77,24472
1733252400,515.74,515.835,515.59,515.72,19671
1733253300,515.71,515.89,515.61,515.81,29110
1733254200,515.81,516.18,515.8,516,58304
1733255100,515.98,516.46,515.91,516.31,66088
1733256000,516.31,516.43,516.17,516.28,45549
1733256900,516.24,516.54,516.16,516.31,49918
1733257800,516.31,516.37,515.92,516.15,73352
1733258700,516.13,517.15,516.07,516.92,196511
1733322600,520.32,520.77,519.6,520.25,366539
1733323500,520.19,520.91,520.06,520.3,114442
1733324400,520.28,521.44,519.71,521,139245
1733325300,520.99,521.39,520.32,521.29,136570
1733326200,521.3,522.11,521.07,521.8,130720
1733327100,521.84,522.01,521.41,521.88,265450
1733328000,521.92,522.23,521.74,521.88,187078
1733328900,521.84,521.88,521.41,521.6,134798
1733329800,521.535,521.55,521.1,521.17,83259
1733330700,521.2,521.75,521.07,521.66,60230
1733331600,521.68,521.805,521.6,521.74,49678
1733332500,521.745,522.12,521.35,521.86,134299
1733333400,521.85,521.88,521.25,521.58,63048
1733334300,521.58,522.03,521.49,521.86,59091
1733335200,521.87,522.02,521.72,521.86,36434
1733336100,521.86,521.96,521.46,521.52,68475
1733337000,521.5,521.5,520.88,521.36,110638
1733337900,521.38,522.16,521.38,521.63,58157
1733338800,521.6,522.13,521.44,521.98,55239
1733339700,522,522.53,521.97,522.47,120738
1733340600,522.46,522.73,522.35,522.61,97362
1733341500,522.61,522.74,522.46,522.6,56552
1733342400,522.59,522.84,522.5,522.79,87564
1733343300,522.77,522.91,522.765,522.83,87200
1733344200,522.8,523.23,522.72,523.22,133374
1733345100,523.22,523.52,523.05,523.25,602013
1733409000,523.31,523.65,522.89,523.22,316814
1733409900,523.19,523.45,522.35,522.65,123347
1733410800,522.65,523.22,522.51,522.93,66860
1733411700,522.91,523.3,522.49,522.9,48852
1733412600,522.87,523.16,522.7,523.04,69255
1733413500,523.1,523.18,522.13,522.5,98185
1733414400,522.47,522.79,522.39,522.59,56198
1733415300,522.57,523.37,522.53,523.1,42275
1733416200,523.14,523.31,522.77,522.92,42197
1733417100,522.93,523.19,522.83,523.19,40669
1733418000,523.2,523.89,523.03,523.87,49983
1733418900,523.88,523.98,523.63,523.83,45861
1733419800,523.83,523.89,523.61,523.665,25104
1733420700,523.69,524.04,523.65,523.88,49835
1733421600,523.88,523.89,523.45,523.56,43228
1733422500,523.555,523.62,521.99,522.42,122842
1733423400,522.37,522.98,522.11,522.82,88362
1733424300,522.76,522.84,522.08,522.25,60849
1733425200,522.29,522.59,521.79,522.51,85231
1733426100,522.5,522.82,522.28,522.32,28022
1733427000,522.26,522.55,522.16,522.23,33712
1733427900,522.21,522.35,522.02,522.27,52267
1733428800,522.25,522.69,522.05,522.26,69395
1733429700,522.33,522.35,521.67,521.75,77837
1733430600,521.75,522.19,521.57,522.17,163573
1733431500,522.17,522.28,521.44,521.8,313838
1733495400,522.48,524,522.36,523.9,206260
1733496300,523.935,525.4,523.85,525.2,193647
1733497200,525.27,525.88,524.92,525.68,145333
1733498100,525.62,526.18,525.495,525.86,111760
1733499000,525.88,526.03,525.51,525.55,77722
1733499900,525.54,525.75,524.96,525.53,124532
1733500800,525.57,525.89,524.42,524.93,138181
1733501700,524.92,525.66,524.92,525.54,90056
1733502600,525.5,525.94,525.415,525.58,92815
1733503500,525.59,525.59,525.13,525.42,58204
1733504400,525.45,525.7,525,525.64,62017
1733505300,525.68,525.94,525.48,525.89,62971
1733506200,525.9,525.95,525.2,525.22,53989
1733507100,525.239,525.83,525.239,525.52,33480
1733508000,525.5,526.54,525.45,526.47,96288
1733508900,526.47,526.71,526.44,526.5,86211
1733509800,526.49,526.49,526.03,526.13,81127
1733510700,526.18,526.49,526.1,526.49,58715
1733511600,526.47,526.47,525.5,525.73,101215
1733512500,525.72,525.91,525.41,525.53,83469
1733513400,525.53,525.87,525.37,525.83,55753
1733514300,525.86,526.23,525.84,525.92,63465
1733515200,525.9,526.21,525.71,526.105,100620
1733516100,526.105,526.28,526,526.22,131412
1733517000,526.18,526.42,526.1,526.31,128671
1733517900,526.33,526.62,525.92,526.54,638917
1733754600,525.55,526.2,524.75,525.71,254198
1733755500,525.79,526.38,525.54,525.77,105720
1733756400,525.73,525.95,525.3,525.45,102270
1733757300,525.47,525.68,523.86,524.1,133540
1733758200,524.08,524.62,522.99,523.85,169167
1733759100,523.83,524.03,522.82,522.94,133372
1733760000,522.92,523.42,521.22,522.11,182548
1733760900,522.1,523.24,521.82,522.93,119716
1733761800,522.93,523.13,522.32,522.5,57738
1733762700,522.55,523.2,522.48,523.04,81387
1733763600,523,523.25,522.52,523.02,40923
1733764500,522.99,522.99,522.49,522.79,34972
1733765400,522.74,523.09,522.49,522.97,25586
1733766300,522.97,523.33,522.42,522.45,41691
1733767200,522.46,522.73,522.11,522.7,58681
1733768100,522.69,523.38,522.6,523.26,42165
1733769000,523.23,523.73,523.09,523.66,49073
1733769900,523.69,523.94,523.35,523.47,80311
1733770800,523.44,523.44,522.68,522.87,59382
1733771700,522.85,522.92,522.33,522.48,54933
1733772600,522.48,522.57,521.7,521.97,58980
1733773500,521.96,522.24,521.42,522.19,103849
1733774400,522.15,522.22,521.48,521.61,95328
1733775300,521.63,521.85,521.32,521.42,91004
1733776200,521.44,521.83,521.37,521.54,88192
1733777100,521.54,522.47,521.37,522.38,380918
1733841000,523.62,524.67,522.94,524.67,289985
1733841900,524.65,524.95,523.13,523.95,170969
1733842800,523.96,525.29,523.88,525.1,120687
1733843700,525.11,525.36,524.3,524.32,69119
1733844600,524.29,524.66,523.88,524.27,86646
1733845500,524.28,524.48,522.72,522.91,109648
1733846400,522.94,523.15,522.06,522.79,170117
1733847300,522.71,523.05,522.02,522.12,76807
1733848200,522.15,522.26,521.55,521.6,152940
1733849100,521.64,522.45,521.54,522.37,90265
1733850000,522.36,522.49,521.62,521.62,93205
1733850900,521.64,522.59,521.41,522.29,80753
1733851800,522.26,522.82,522.17,522.36,97275
1733852700,522.37,522.57,521.8,522.08,109171
1733853600,522.04,522.28,521.72,521.79,165723
1733854500,521.77,522.23,521.74,522.19,58781
1733855400,522.2,522.38,521.95,521.97,58837
1733856300,521.97,522.02,521.55,521.6,71085
1733857200,521.61,521.73,521.18,521.39,123777
1733858100,521.39,521.77,521.23,521.59,91077
1733859000,521.57,521.62,520.76,521.02,122534
1733859900,521.01,521.05,520.3,520.6,172679
1733860800,520.59,520.61,519.72,519.93,231666
1733861700,519.91,520.09,519.58,519.62,147369
1733862600,519.62,520.24,519.16,520.2,242126
1733863500,520.155,520.59,519.83,520.57,539346
1733927400,525,526.2,524.6,526.13,389714
1733928300,526.11,527.58,526.06,527.55,262723
1733929200,527.59,528.5,527.15,528.48,250114
1733930100,528.47,528.53,527.275,527.44,180026
1733931000,527.46,528.33,527.43,528.06,178759
1733931900,528.06,528.25,527.02,527.6,142230
1733932800,527.64,528.67,527.45,528.67,118609
1733933700,528.65,529.18,528.34,529.18,140897
1733934600,529.17,529.34,528.89,529,161888
1733935500,528.96,529.17,528.69,529.12,112987
1733936400,529.15,529.72,529.11,529.61,90774
1733937300,529.6,529.76,529.38,529.55,94176
1733938200,529.6,529.82,529.19,529.8,77332
1733939100,529.8,529.87,529.31,529.65,79901
1733940000,529.62,529.96,529.58,529.73,78939
1733940900,529.74,530.14,529.61,530.12,114881
1733941800,530.13,530.36,529.96,530.07,124443
1733942700,530.08,530.28,529.78,529.93,123115
1733943600,529.94,530.13,529.59,529.78,117115
1733944500,529.78,530.2,529.78,530.13,104826
1733945400,530.135,530.33,530,530.08,98209
1733946300,530.09,530.13,529.82,530.08,83345
1733947200,530.1,530.44,529.99,530.4,154746
1733948100,530.39,530.61,530.37,530.51,184143
1733949000,530.5,530.5,530.23,530.245,239253
1733949900,530.245,530.31,529.83,529.93,659322
1734013800,527.68,527.725,526.77,527.55,328177
1734014700,527.5,527.55,526.85,527.43,64706
1734015600,527.43,527.52,526.04,526.62,132866
1734016500,526.62,528.3,526.09,528.04,126161
1734017400,528.03,528.41,527.59,527.87,67851
1734018300,527.87,528.54,527.72,528.36,60646
1734019200,528.37,528.84,528.28,528.35,69094
1734020100,528.38,528.65,528.16,528.27,45693
1734021000,528.28,528.35,527.68,527.8,51054
1734021900,527.87,527.87,527.17,527.23,73351
1734022800,527.19,528.47,527.11,528.32,100232
1734023700,528.36,528.48,527.88,528.28,75135
1734024600,528.24,528.3,527.591,527.98,43734
1734025500,527.98,528.86,527.97,528.85,68930
1734026400,528.83,528.92,528.21,528.73,88870
1734027300,528.73,528.96,528.54,528.58,53128
1734028200,528.57,528.62,527.99,528.07,59879
1734029100,528.05,528.25,527.76,527.78,37265
1734030000,527.8,528.25,527.57,527.78,86510
1734030900,527.78,527.87,527,527.15,89397
1734031800,527.08,527.68,527.049,527.54,54166
1734032700,527.53,527.72,527.35,527.52,43170
1734033600,527.44,527.55,526.78,526.89,91235
1734034500,526.91,527.13,526.64,526.74,61145
1734035400,526.73,527.2,526.73,527,71945
1734036300,527.02,527.49,526.5,526.5,349499
1734100200,530.46,532.859,530.29,532.7,439973
1734101100,532.72,533.169,532.18,532.51,220600
1734102000,532.52,532.64,531.01,532.06,152028
1734102900,532.06,532.13,530.53,530.63,152161
1734103800,530.66,531.24,528.74,529.23,160593
1734104700,529.18,529.99,527.8,527.81,159178
1734105600,527.83,528.25,527.301,527.51,193418
1734106500,527.56,529,527.55,528.08,156804
1734107400,528.1,529.5,528.1,528.41,127776
1734108300,528.39,528.63,527.5,528.13,68547
1734109200,528.09,529.13,528,528.55,50059
1734110100,528.53,528.931,527.93,528.03,40044
1734111000,528.04,528.17,527.64,527.94,40977
1734111900,527.96,528.7,527.71,527.77,47634
1734112800,527.73,528.77,527.69,528.63,56739
1734113700,528.58,529.18,528.35,529.15,64913
1734114600,529.08,529.39,528.85,529.35,57917
1734115500,529.31,529.97,529.24,529.92,86999
1734116400,529.91,530.2,529.58,529.87,114632
1734117300,529.86,530.74,529.86,530.7,63178
1734118200,530.73,530.91,530.49,530.62,113675
1734119100,530.63,530.73,530.47,530.56,100481
1734120000,530.59,530.75,530.5,530.58,94587
1734120900,530.6,530.88,529.96,530.83,125205
1734121800,530.8,531.135,530.44,530.47,149616
1734122700,530.47,530.84,530.29,530.5,204400
1734359400,533.07,534.38,533,533.43,408727
1734360300,533.52,534.85,533.34,534.83,203891
1734361200,534.85,535.34,534.7,534.89,167692
1734362100,534.94,535.4,533.79,535.37,143407
1734363000,535.41,536.07,535.1,535.55,143246
1734363900,535.54,535.72,535.1,535.27,77250
1734364800,535.27,536.35,535.27,536.11,100041
1734365700,536.09,536.64,535.95,536.35,67798
1734366600,536.36,536.54,535.58,535.73,57238
1734367500,535.74,536.85,535.58,536.85,73081
1734368400,536.8,536.95,536.39,536.63,57595
1734369300,536.65,536.97,536.6,536.95,70266
1734370200,536.95,537.49,536.93,537.32,93335
1734371100,537.31,537.57,537,537.555,78765
1734372000,537.56,537.97,537.41,537.88,121603
1734372900,537.88,538.5,537.88,538.41,104437
1734373800,538.41,538.45,538.12,538.38,61095
1734374700,538.4,538.52,538.13,538.31,75030
1734375600,538.29,538.63,538.01,538.63,54004
1734376500,538.64,538.88,538.5,538.56,84178
1734377400,538.54,538.85,538.36,538.62,62144
1734378300,538.62,538.88,538.46,538.48,90104
1734379200,538.48,539.12,538.48,538.76,97247
1734380100,538.77,539.14,538.76,538.99,97972
1734381000,539,539,538.5,538.66,111511
1734381900,538.62,538.62,537.82,538.19,504992
1734445800,536.37,537.05,535.02,536.91,503417
1734446700,536.91,537.1,535.61,535.64,171337
1734447600,535.64,535.89,534.6,534.93,255536
1734448500,534.92,535.07,534.13,534.21,191845
1734449400,534.2,535.42,534.18,535.39,129687
1734450300,535.39,535.82,535.12,535.66,99849
1734451200,535.6,536.78,535.03,536.74,240828
1734452100,536.69,536.75,536.01,536.45,110668
1734453000,536.42,537.48,536.29,537.34,143548
1734453900,537.34,537.41,536.22,536.415,197119
1734454800,536.44,536.45,535.38,536.11,143511
1734455700,536.13,536.42,535.65,536.39,134659
1734456600,536.4,536.73,535.99,536.66,106843
1734457500,536.67,536.81,536.2,536.4,83448
1734458400,536.39,536.57,535.95,536.41,97707
1734459300,536.41,536.46,535.67,535.85,148823
1734460200,535.84,536.24,535.72,536.1,149631
1734461100,536.1,536.15,535.53,535.62,75831
1734462000,535.61,535.63,535.16,535.42,81976
1734462900,535.43,535.57,534.93,535.12,76302
1734463800,535.14,535.34,534.69,535.29,90048
1734464700,535.26,535.29,534.75,535.04,85803
1734465600,534.98,535.21,534.72,535.08,79432
1734466500,535.11,535.19,534.37,534.75,122797
1734467400,534.78,535.7,534.58,535.64,165098
1734468300,535.61,536.21,535.25,535.86,399656
1734532200,535.15,535.65,533.47,535,255220
1734533100,534.99,535.57,534.35,535.3,119480
1734534000,535.37,535.9,535,535.87,107784
1734534900,535.89,536,535.4,535.93,60070
1734535800,535.97,536.4,535.59,536.4,67332
1734536700,536.38,536.87,536.11,536.11,64148
1734537600,536.11,536.61,535.52,535.61,88514
1734538500,535.63,535.92,534.5,535.905,86500
1734539400,535.94,536.16,535.73,536.16,71276
1734540300,536.14,536.3,535.68,535.82,99038
1734541200,535.73,536.1,535.5,535.64,54571
1734542100,535.65,536.2,535.5,535.68,45449
1734543000,535.67,536,535.13,535.38,43481
1734543900,535.37,535.76,535.35,535.69,25486
1734544800,535.68,535.97,535.5,535.69,43764
1734545700,535.68,535.95,535.44,535.47,39449
1734546600,535.47,535.81,535.07,535.14,48917
1734547500,535.16,535.79,535.09,535.46,51966
1734548400,535.46,535.46,530.7,531.46,415978
1734549300,531.43,532.54,530.29,530.43,323753
1734550200,530.4,531.85,529.36,529.71,351494
1734551100,529.68,529.76,526.35,526.61,430952
1734552000,526.6,527.07,523.75,524.61,629281
1734552900,524.59,525.36,521.71,521.94,560522
1734553800,521.94,523.06,515.44,515.73,1030566
1734554700,515.73,521.21,515.01,516.51,1631780
1734618600,521.19,521.75,518.67,519.18,670887
1734619500,519.19,520.6,518.29,518.91,300264
1734620400,518.85,520.21,517.29,520.04,349795
1734621300,520.04,520.05,516.84,516.9,240414
1734622200,516.88,518.27,516.12,518,411990
1734623100,518,518.98,517,518.329,201387
1734624000,518.2,518.28,516.07,516.48,222697
1734624900,516.52,519.78,516.52,519.44,238062
1734625800,519.39,520.07,518.4,519.15,176638
1734626700,519.11,519.61,518.09,518.56,125502
1734627600,518.46,518.71,517.58,517.6,116977
1734628500,517.59,517.79,515.63,515.97,203017
1734629400,516.02,516.53,515.45,515.96,211095
1734630300,515.99,517.6,515.4,517.54,245470
1734631200,517.5,517.5,515.57,517.37,196880
1734632100,517.42,517.98,516.53,517.79,148326
1734633000,517.7,518.26,517.29,517.76,107019
1734633900,517.72,519.48,517.56,519.46,131074
1734634800,519.43,519.48,517.32,517.44,215252
1734635700,517.41,517.7,516.81,517.13,96198
1734636600,517.14,517.19,516.2,516.59,98641
1734637500,516.6,517.11,516.17,516.18,82777
1734638400,516.27,516.56,515.55,516.24,108820
1734639300,516.28,517.83,516.21,516.79,219697
1734640200,516.82,517.27,514.59,516.15,314565
1734641100,516.17,516.35,513.84,514.14,766101
1734705000,510.44,512.82,509.81,511.77,546214
1734705900,511.76,512.26,509.29,510.94,283295
1734706800,511,513.73,510.98,513.61,285831
1734707700,513.62,516.55,513.24,516.48,292273
1734708600,516.45,518.43,516.43,518.23,350245
1734709500,518.23,518.77,517.27,517.84,126456
1734710400,517.875,520.54,517.64,520.54,209239
1734711300,520.51,521.67,520.18,521.45,121086
1734712200,521.46,524.28,521.38,524.2,250060
1734713100,524.13,524.14,522.27,523.42,248341
1734714000,523.47,524.17,522.89,523.85,118313
1734714900,523.79,524.83,523.63,524.8,150634
1734715800,524.79,524.82,523,524.1,125256
1734716700,524.05,524.47,523.49,523.49,85725
1734717600,523.53,523.78,522.67,522.8,159040
1734718500,522.83,522.93,521.33,521.39,301313
1734719400,521.41,522.27,521.27,521.5,198223
1734720300,521.48,522.52,520.97,521.33,172031
1734721200,521.26,521.63,520.83,521.37,166155
1734722100,521.41,522.51,521.22,522.49,170932
1734723000,522.43,523.37,522.35,522.69,154347
1734723900,522.69,522.89,521.83,522.06,167619
1734724800,522.09,522.37,521.45,521.49,211953
1734725700,521.49,521.74,520.8,520.93,169908
1734726600,520.94,521.16,518.84,519.93,344240
1734727500,519.91,520.97,517.67,518.82,1033304
1734964200,519.55,520.8,519.23,519.5,337280
1734965100,519.43,520.35,517.95,519.82,270888
1734966000,519.79,520.09,516.14,517.75,182874
1734966900,517.78,518.73,517.19,517.72,116746
1734967800,517.72,518.98,517.27,517.93,115632
1734968700,517.86,518.91,517.56,518.21,81107
1734969600,518.12,519.54,518.05,519.28,80595
1734970500,519.3,520.02,519.18,519.88,49184
1734971400,519.92,521.06,519.18,520.92,89194
1734972300,521.02,521.42,520.68,521.37,130258
1734973200,521.35,522.11,520.75,520.8,96999
1734974100,520.8,521.2,520.15,520.8,88424
1734975000,520.825,521.47,520.55,521.43,58531
1734975900,521.47,521.89,521.29,521.34,74210
1734976800,521.34,522.29,521.14,521.88,76950
1734977700,522,522.17,521.42,521.94,90063
1734978600,521.93,522.76,521.92,522.41,103124
1734979500,522.42,522.75,522.15,522.549,65474
1734980400,522.5,522.96,522.46,522.96,61660
1734981300,522.95,523.3,522.64,522.84,84284
1734982200,522.86,522.98,522.04,522.43,92537
1734983100,522.42,522.55,521.65,521.67,117498
1734984000,521.62,521.8,520.7,521.7,142105
1734984900,521.68,521.79,520.75,521.68,117649
1734985800,521.71,522.86,521.69,522.47,102490
1734986700,522.495,523.19,522.3,522.92,696566
1735050600,524.83,526,524.19,525.83,190806
1735051500,525.85,526.73,525.57,526.68,101129
1735052400,526.67,527.58,526.58,527.24,117146
1735053300,527.21,527.41,526.54,527.19,93999
1735054200,527.18,528.03,527.14,527.99,108258
1735055100,527.98,528.23,527.53,528.08,144240
1735056000,528.08,528.5,527.86,528.43,130720
1735056900,528.44,528.67,528.32,528.489,80193
1735057800,528.45,528.88,528.16,528.85,72277
1735058700,528.83,528.93,527.95,528.13,104674
1735059600,528.199,528.88,528.03,528.88,73145
1735060500,528.86,529.08,528.49,528.9,90300
1735061400,528.86,528.88,527.72,528.47,118728
1735062300,528.47,530.05,528.18,530.05,460936
1735223400,528.3,529.5,528.2,528.96,134812
1735224300,529,529.14,526.32,528.39,139002
1735225200,528.37,528.96,527.7,528.05,77249
1735226100,528.18,529.26,527.75,529.25,89678
1735227000,529.24,529.71,528.83,528.89,56295
1735227900,528.91,529.73,528.7,529.7,53879
1735228800,529.68,529.91,529.35,529.8,45243
1735229700,529.81,529.93,528.91,529.27,72575
1735230600,529.28,530.36,529.24,530.27,78989
1735231500,530.25,530.47,529.86,530.41,37566
1735232400,530.44,530.84,530.3,530.8,63169
1735233300,530.81,531.24,530.07,530.1,150881
1735234200,530.14,530.71,530.02,530.16,60049
1735235100,530.17,530.25,528.83,529.58,81483
1735236000,529.61,530.24,529.55,529.72,49119
1735236900,529.67,530.39,529.62,530.29,49037
1735237800,530.29,530.41,529.35,529.64,65246
1735238700,529.58,530.22,529.58,529.84,43024
1735239600,529.8,529.95,529.31,529.6,34623
1735240500,529.54,529.82,529.37,529.62,31921
1735241400,529.63,530.31,529.54,530.22,60323
1735242300,530.23,530.59,530.2,530.54,35819
1735243200,530.49,530.86,530.17,530.17,59802
1735244100,530.2,530.75,530.2,530.63,63464
1735245000,530.58,530.75,530.42,530.57,87455
1735245900,530.55,530.87,529.42,529.57,272124
1735309800,526.06,526.45,522.32,522.35,383365
1735310700,522.31,523.78,522.17,522.6,188551
1735311600,522.64,522.85,519.09,519.671,319973
1735312500,519.68,520.34,518.179,519.34,193236
1735313400,519.27,520.12,518.03,519.88,138958
1735314300,519.85,520.74,519.34,520.25,129035
1735315200,520.24,520.38,518.8,518.88,105320
1735316100,519.02,521.44,519,521.36,129510
1735317000,521.35,521.49,519.81,519.85,193257
1735317900,519.87,520.27,518.46,519.08,216964
1735318800,519.07,519.46,518.2,518.43,101662
1735319700,518.43,519.06,517.85,518.69,146172
1735320600,518.68,519.63,517.93,518.99,166205
1735321500,518.98,519.72,518.45,519.58,83210
1735322400,519.56,520.38,519.2,519.85,93144
1735323300,519.91,520.36,519.65,519.94,81652
1735324200,519.92,520.89,519.72,520.87,87776
1735325100,520.87,522.02,520.51,521.8,155817
1735326000,521.75,522.19,521.38,521.61,109022
1735326900,521.61,521.96,520.96,521.17,102725
1735327800,521.17,522.31,521.05,522.14,130744
1735328700,522.17,522.86,521.98,522.62,104880
1735329600,522.61,522.61,520.81,521.05,141002
1735330500,521.04,521.43,520.75,521.25,88426
1735331400,521.26,521.31,520.26,520.39,125898
1735332300,520.42,522.81,520.28,522.58,751585
1735569000,515.51,515.65,513.16,513.76,504591
1735569900,513.71,514.49,512.54,512.64,210622
1735570800,512.64,514.22,511.85,514.11,226636
1735571700,514.09,514.11,512.07,512.46,115245
1735572600,512.49,514.89,512.38,514.7,126483
1735573500,514.66,515.42,513.1,514.73,119656
1735574400,514.74,514.91,513.99,514.59,115922
1735575300,514.54,515.95,514.5,515.36,107777
1735576200,515.31,516.9,515.28,516.79,94500
1735577100,516.76,517,515.68,516.83,122478
1735578000,516.8,517.6,516.48,517.15,121532
1735578900,517.13,518.18,517.03,518.09,97607
1735579800,518.1,518.7,517.88,518.63,117199
1735580700,518.61,519.3,517.5,518.93,227027
1735581600,518.95,519.22,517.84,519.03,139256
1735582500,519.09,519.36,517.4,518.25,132733
1735583400,518.23,519.14,518.05,518.91,193367
1735584300,518.94,519.28,518.48,518.7,88963
1735585200,518.7,518.85,517.4,517.75,156157
1735586100,517.79,518.18,517.14,517.89,157514
1735587000,517.88,518.57,517.84,518.03,126816
1735587900,518.01,518.69,518,518.38,76628
1735588800,518.4,518.55,517.73,518.36,151128
1735589700,518.42,518.76,516.9,516.92,182726
1735590600,516.97,517.5,516.69,516.96,169600
1735591500,517.04,517.71,515.48,515.55,828431
1735655400,516.9,517.65,514.8,515.54,195640
1735656300,515.51,516.8,515.2,516.32,132007
1735657200,516.34,516.94,513.99,515.25,132859
1735658100,515.175,517.16,514.78,515.91,159661
1735659000,515.95,516.58,514.98,515.03,115488
1735659900,515.15,515.79,514.74,515.13,56312
1735660800,515.11,515.17,513.52,514.21,128066
1735661700,514.2,514.27,512.94,513.15,91377
1735662600,513.14,514.01,512.85,513.89,85795
1735663500,513.84,514.65,513.57,513.85,89828
1735664400,513.83,514.21,513.17,513.53,54184
1735665300,513.59,514.08,512.07,512.26,81012
1735666200,512.2,512.42,510.95,511.37,139671
1735667100,511.37,513.55,511.15,513.47,107494
1735668000,513.44,514,512.6,512.67,114153
1735668900,512.68,513.14,511.01,511.18,108801
1735669800,511.16,511.95,510.85,511.65,109717
1735670700,511.6,512.29,511.15,511.2,55804
1735671600,511.18,512.5,510.43,512.38,173054
1735672500,512.36,512.44,510.68,510.69,126611
1735673400,510.72,511.32,510.27,510.99,200248
1735674300,510.98,512.35,510.75,512.35,187380
1735675200,512.33,512.78,511.05,511.27,185937
1735676100,511.26,513.33,511.04,513.28,136483
1735677000,513.27,513.45,511.99,512.31,144056
1735677900,512.32,513.02,510.45,511.19,1037833
1735828200,514.31,514.92,510.02,511.21,352401
1735829100,511.3,515.8,511,515.42,350935
1735830000,515.44,516.62,514.95,516.16,192281
1735830900,516.2,516.4,512.17,513.02,290719
1735831800,512.89,513.205,511.11,511.86,221271
1735832700,511.8,513.95,511.19,512.67,149938
1735833600,512.76,512.93,510.51,511.97,225027
1735834500,511.96,513.25,511.49,513.02,87604
1735835400,513.02,513.85,512.5,513.16,110084
1735836300,513.11,514.58,513,513.59,111621
1735837200,513.61,514.24,512.79,513.88,151570
1735838100,513.83,513.88,509.52,509.74,191053
1735839000,509.71,509.71,506.64,507.18,440024
1735839900,507.36,508.3,505.71,507.93,324112
1735840800,507.92,508.23,505.99,506.82,220188
1735841700,506.94,507.85,506.14,507.69,115325
1735842600,507.6,507.71,505.96,507.6,175704
1735843500,507.51,507.61,505.83,507.27,164042
1735844400,507.25,508.58,506.75,507.64,96272
1735845300,507.75,509.05,507.52,508.76,114498
1735846200,508.75,508.83,507.72,508.22,98717
1735847100,508.29,509.54,507.48,507.64,171526
1735848000,507.7,510.34,507.67,510.07,147380
1735848900,510,510.2,509.41,509.83,99318
1735849800,509.86,510.76,508.99,509.4,208432
1735850700,509.42,510.59,509.31,510.17,408544
1735914600,513.35,516.52,512.97,516.36,259210
1735915500,516.37,516.58,513.63,515.33,267510
1735916400,515.49,516.74,514.34,514.6,263871
1735917300,514.69,515.04,512.53,514.35,194484
1735918200,514.29,515.8,513.43,515.33,131732
1735919100,515.31,515.63,514.5,515.27,82160
1735920000,515.29,516.14,514.35,514.98,105008
1735920900,514.98,516.46,514.74,516.44,94424
1735921800,516.44,517.69,516.35,517.55,151722
1735922700,517.53,517.98,517.24,517.34,96314
1735923600,517.34,517.87,517.05,517.05,75227
1735924500,517.11,517.66,516.83,516.99,48657
1735925400,517.01,517.34,516.84,517.08,35589
1735926300,517.12,517.59,516.87,517.48,52702
1735927200,517.46,517.63,517.02,517.58,46083
1735928100,517.56,518.29,517.48,518.28,82609
1735929000,518.29,518.88,518.05,518.84,93451
1735929900,518.86,518.93,518.21,518.44,128008
1735930800,518.41,519.19,518.16,519.07,98050
1735931700,519.11,519.32,518.86,519.13,87164
1735932600,519.13,519.66,519.03,519.38,78122
1735933500,519.38,519.5,518.93,519.07,56462
1735934400,519.07,519.07,518.4,518.89,66872
1735935300,518.9,518.94,518.49,518.84,60626
1735936200,518.81,518.85,518.27,518.4,130275
1735937100,518.37,519.01,517.71,518.58,876515
1736173800,524.02,526.24,523.76,525.25,443527
1736174700,525.34,526.75,525.26,526,233018
1736175600,526.08,526.93,525.15,526.8,154250
1736176500,526.85,527.67,526.39,527.45,203984
1736177400,527.45,527.54,526.69,527.28,97205
1736178300,527.29,527.8,527.08,527.3,131589
1736179200,527.36,527.9,527.12,527.58,83061
1736180100,527.54,527.79,526.955,527.72,79643
1736181000,527.71,527.76,527,527.1,59758
1736181900,527.125,527.18,526.66,526.96,53600
1736182800,526.9,527.25,526.39,526.569,72197
1736183700,526.58,526.72,525.97,526.25,62202
1736184600,526.25,526.5,525.04,525.32,128127
1736185500,525.33,525.75,524.89,525.52,118481
1736186400,525.49,525.52,524.21,525.16,204378
1736187300,525.14,525.41,524.52,525.29,123774
1736188200,525.27,525.37,524.28,524.43,149402
1736189100,524.47,524.58,523.29,523.38,188743
1736190000,523.45,523.62,522.69,523.45,224194
1736190900,523.44,523.81,523.26,523.49,129297
1736191800,523.5,523.63,522.97,523.44,95234
1736192700,523.5,523.73,522.27,522.34,147287
1736193600,522.29,523.29,522.03,523.07,154197
1736194500,523.04,524.02,522.91,523.93,139598
1736195400,523.91,524.42,523.58,523.75,275471
1736196300,523.77,524.66,522.63,524.5,814002
1736260200,525.59,525.99,523.3,524.99,279375
1736261100,525,525.68,523.48,523.6,173109
1736262000,523.61,523.61,519.8,520.53,373074
1736262900,520.47,521.84,519.2,520.41,286881
1736263800,520.37,520.56,516.67,517.46,311240
1736264700,517.38,519.82,516.14,519.76,302625
1736265600,519.76,519.96,518.41,518.95,181683
1736266500,518.95,520.32,518.57,519.99,196050
1736267400,519.85,520.03,518.02,518.7,197290
1736268300,518.76,519.25,516.82,517.04,136492
1736269200,517.08,517.86,516.8,517.8,127808
1736270100,517.68,517.98,516.44,516.83,106054
1736271000,516.85,517.73,516.45,516.62,84239
1736271900,516.67,517.34,515.87,517.28,113184
1736272800,517.27,518.41,517.16,518.36,96418
1736273700,518.43,519.03,518.07,518.8,98611
1736274600,518.78,518.78,517.08,517.3,65491
1736275500,517.33,517.46,516.88,517.15,71472
1736276400,517.1,518,517.06,517.64,106784
1736277300,517.64,517.67,516.97,517.57,123740
1736278200,517.54,517.63,516.29,517.1,167940
1736279100,517.08,517.3,516.42,516.59,128313
1736280000,516.61,516.72,515.18,515.38,161661
1736280900,515.41,515.65,514.38,514.44,177905
1736281800,514.43,515.15,513.28,514.24,278345
1736282700,514.29,515.5,514.03,515.1,548759
1736346600,515.08,515.78,513.53,515.08,236173
1736347500,515.07,515.74,513.43,514.8,206537
1736348400,514.7,516.29,512.28,512.31,227098
1736349300,512.42,514.36,512.1,513.47,178667
1736350200,513.475,515.4,513.21,513.92,81446
1736351100,514,515.26,513.48,515.15,73801
1736352000,515.1,515.26,513.41,514.61,59681
1736352900,514.64,515.45,514.16,514.6,51220
1736353800,514.61,516.6,514.58,516.37,113237
1736354700,516.4,516.49,515.42,515.84,57388
1736355600,515.72,515.79,513.36,513.55,97111
1736356500,513.61,513.83,510.84,511.13,158783
1736357400,511.16,512.51,510.57,512.44,154401
1736358300,512.45,513.39,511.93,513,78889
1736359200,513,514.99,512.93,514.62,129610
1736360100,514.66,516.28,514.65,515.79,136168
1736361000,515.78,515.87,515.12,515.61,67223
1736361900,515.56,515.56,513.34,514.36,144114
1736362800,514.42,516.05,513.46,514.44,152896
1736363700,514.49,516.91,514.48,516.61,99636
1736364600,516.5,516.5,514.23,514.67,122558
1736365500,514.5,515.1,514.3,514.73,86707
1736366400,514.76,515.12,513.85,513.94,89772
1736367300,513.94,515.22,513.94,515.01,85668
1736368200,514.99,515.17,514.07,514.89,139415
1736369100,514.86,515.68,514.61,515.31,417114
1736519400,511.51,511.57,508.51,509.79,566577
1736520300,509.71,510.18,507.15,508.29,352838
1736521200,508.26,508.26,503.92,504.69,472955
1736522100,504.62,507.71,504.62,507.66,321006
1736523000,507.64,508.95,507.06,508.16,306974
1736523900,508.18,509.85,506.55,506.68,277421
1736524800,506.71,506.97,505.27,505.27,202593
1736525700,505.32,506.31,505.13,505.46,158685
1736526600,505.47,506.21,504.23,506.18,160706
1736527500,506.17,506.54,504.44,504.52,151926
1736528400,504.56,504.89,504.2,504.86,155172
1736529300,504.83,505.97,504.56,505.88,155621
1736530200,505.8,507.34,505.79,507.21,127452
1736531100,507.15,507.85,506.72,507.77,104202
1736532000,507.71,508.86,507.07,508.545,106591
1736532900,508.63,510.1,507.96,509.52,154938
1736533800,509.53,510.18,509,509.76,101522
1736534700,509.79,511.09,509.44,510.94,211763
1736535600,510.93,511.02,508.1,508.6,227320
1736536500,508.65,509.48,507.98,509.16,124509
1736537400,509.14,509.19,508.29,508.55,63755
1736538300,508.51,509.34,507.93,508.99,95113
1736539200,508.95,509.27,507.58,507.67,112172
1736540100,507.71,507.95,506.89,507.13,124447
1736541000,507.11,507.76,506.44,507.16,167694
1736541900,507.2,507.95,506.6,507.215,480246
1736778600,501.2,501.69,499.705,501.64,488078
1736779500,501.58,503.06,500.6,502.14,208241
1736780400,502.14,503.41,501.36,501.4,131367
1736781300,501.44,502.4,500.02,500.05,129655
1736782200,500.1,503.58,500.1,503.42,157503
1736783100,503.43,503.97,501.95,502.02,134075
1736784000,502.05,502.45,500.9,501.29,91694
1736784900,501.26,501.56,500.76,501,82612
1736785800,501,502.69,500.9,502.45,85494
1736786700,502.44,502.44,500.31,500.53,96056
1736787600,500.52,502.35,500.06,502.3,147277
1736788500,502.3,503.52,502.13,503.17,125242
1736789400,503.16,503.58,502.46,502.6,108820
1736790300,502.57,504.3,502.47,504.18,142671
1736791200,504.18,504.44,503.72,504.24,88847
1736792100,504.245,504.27,503.4,504.23,95570
1736793000,504.23,504.62,503.57,503.69,97541
1736793900,503.64,504.75,503.6,504.26,143446
1736794800,504.22,504.48,503.22,503.24,78095
1736795700,503.23,504.31,502.91,504.26,80280
1736796600,504.25,505.07,503.78,504.85,83336
1736797500,504.77,504.88,503.7,504.58,77355
1736798400,504.48,504.61,504.05,504.25,107120
1736799300,504.22,504.99,503.82,504.07,84199
1736800200,504.05,504.57,503.84,504.28,91035
1736801100,504.25,506.02,504.21,505.6,313835
1736865000,508.74,510.15,507.51,509.72,408191
1736865900,509.74,509.82,506.25,506.6,185287
1736866800,506.61,509.53,506.29,508.86,225934
1736867700,508.94,509.65,507.26,507.34,86660
1736868600,507.5,507.67,505.79,507.38,133642
1736869500,507.34,507.35,505.46,505.49,117364
1736870400,505.49,505.59,504.01,504.77,158256
1736871300,504.73,505.96,504.4,504.72,96348
1736872200,504.68,505.25,503.24,503.35,94897
1736873100,503.43,503.78,502.7,502.82,113256
1736874000,502.75,503.94,502.42,503.51,112002
1736874900,503.5,504.06,502.88,503.54,72798
1736875800,503.46,504.03,502.03,503.89,88129
1736876700,503.86,504.23,503.31,503.76,89257
1736877600,503.71,504.49,503.58,504.22,56863
1736878500,504.13,505.7,503.95,505.51,104253
1736879400,505.52,506.62,505.265,506.44,102030
1736880300,506.4,507.2,506.29,506.93,184561
1736881200,506.88,507.21,506.35,506.73,88315
1736882100,506.72,507.28,506.52,506.55,68953
1736883000,506.55,507.13,506.39,506.59,50251
1736883900,506.58,506.58,503.56,503.69,107258
1736884800,503.6,503.99,501.59,501.97,288773
1736885700,501.95,503.11,501.95,503.04,172642
1736886600,503.12,503.51,502.15,502.9,122978
1736887500,502.92,505.16,502.92,505.04,534888
1736951400,513.03,514.34,511.48,514.12,500554
1736952300,514.1,515.25,513.87,514.84,321515
1736953200,514.87,516.33,514.87,515.64,295083
1736954100,515.67,516.73,515.52,516.34,211207
1736955000,516.34,516.52,515.33,515.71,216024
1736955900,515.71,515.97,514.64,514.64,122361
1736956800,514.65,515.84,514.65,515.51,132388
1736957700,515.49,515.82,514.73,514.94,62673
1736958600,514.91,514.93,513.45,513.45,151015
1736959500,513.5,513.88,512.95,513.47,91128
1736960400,513.54,514.71,513.31,514.49,99199
1736961300,514.53,514.86,514.08,514.81,65005
1736962200,514.79,515.67,514.79,515.54,73857
1736963100,515.57,515.72,514.66,514.68,72972
1736964000,514.79,515.71,514.79,515.51,45398
1736964900,515.51,516.27,515.5,516.24,112749
1736965800,516.24,516.47,515.77,516.15,110820
1736966700,516.17,516.3,515.88,516.08,29776
1736967600,516.13,516.63,516.05,516.595,58570
1736968500,516.57,517.05,516.24,516.97,85751
1736969400,516.99,517.42,516.79,516.84,97955
1736970300,516.9,517.11,516.64,517.02,91977
1736971200,517.03,517.49,516.91,517.47,167220
1736972100,517.46,517.85,517.34,517.55,110026
1736973000,517.54,517.69,516.92,517.22,194854
1736973900,517.21,517.42,516.46,516.55,465670
1737037800,518.99,519.04,516.84,517.03,271366
1737038700,517.18,517.18,515.99,516.15,184470
1737039600,516.01,517.35,515.2,515.9,202459
1737040500,515.75,517.11,515.68,516.16,140796
1737041400,516.19,517,515.54,516.14,128805
1737042300,516.01,517.37,515.31,517.32,109043
1737043200,517.27,518.5,517.15,517.51,118847
1737044100,517.59,517.86,516.44,516.92,153997
1737045000,516.96,517.31,514.78,515.37,177078
1737045900,515.41,516.87,515.36,516.76,97385
1737046800,516.74,517.01,516.51,516.76,69595
1737047700,516.73,517.37,516.03,517.33,64668
1737048600,517.29,517.3,516.38,516.51,57445
1737049500,516.51,516.82,516.22,516.44,40505
1737050400,516.4,517.05,516.34,516.44,48435
1737051300,516.47,516.54,515.29,515.43,54457
1737052200,515.38,515.6,514.39,514.56,145610
1737053100,514.57,514.6,513.47,514.18,145724
1737054000,514.14,515.47,513.83,515.2,110154
1737054900,515.3,515.66,514.55,515.44,44088
1737055800,515.45,515.8,515.09,515.52,55518
1737056700,515.57,516.27,515.2,516.12,63022
1737057600,516.08,516.65,515.99,516,118872
1737058500,515.99,516.18,514.76,515.11,117014
1737059400,515.08,515.52,514.68,515.26,114813
1737060300,515.3,515.31,512.95,513.09,389182
1737124200,522.91,523.04,519.21,519.72,651867
1737125100,519.73,520.95,519.11,519.6,204000
1737126000,519.53,521.32,519.53,520.72,222301
1737126900,520.79,521,518.92,520.07,149544
1737127800,520.1,521.18,519.8,520.64,137056
1737128700,520.64,521.68,520.32,521.6,96136
1737129600,521.6,521.76,521.06,521.58,79733
1737130500,521.58,522.615,521.26,522.42,115829
1737131400,522.46,522.57,521.39,521.79,119127
1737132300,521.76,521.825,521.16,521.34,61896
1737133200,521.3,521.85,520.8,521.8,94518
1737134100,521.84,522.36,521.61,522.3,93187
1737135000,522.32,522.4,521.83,522.09,140208
1737135900,522.05,522.44,521.93,522.33,154685
1737136800,522.35,523.15,522.06,523.11,239807
1737137700,523.09,523.46,522.96,523,223010
1737138600,522.98,523.14,522.4,522.55,170343
1737139500,522.58,522.84,522,522.45,148990
1737140400,522.44,522.65,521.97,522.47,183802
1737141300,522.46,522.78,522.035,522.45,206593
1737142200,522.45,522.74,522.3,522.51,170300
1737143100,522.52,522.73,521.99,522.24,172020
1737144000,522.23,522.36,521.43,521.83,171711
1737144900,521.85,522.25,521.71,521.74,135166
1737145800,521.76,522.36,521.75,522.25,128845
1737146700,522.22,522.65,521.26,521.74,574514
1737469800,524.55,524.69,521.61,522.31,238564
1737470700,522.3,523.68,521.19,522.59,201648
1737471600,522.58,522.69,520.19,520.34,173262
1737472500,520.42,522.85,520.06,522.84,111697
1737473400,522.78,523.05,521.89,522.69,78344
1737474300,522.7,522.89,521.55,522.65,60749
1737475200,522.6,523.19,521.73,523.15,76570
1737476100,523.17,523.17,522.31,522.58,40365
1737477000,522.58,523.02,522,522.06,46005
1737477900,522.09,523.79,522.04,523.65,79368
1737478800,523.64,523.74,523.2,523.59,58738
1737479700,523.62,524.32,523.06,524.16,58898
1737480600,524.17,524.71,524.13,524.63,76364
1737481500,524.61,525.29,524.54,525.25,125137
1737482400,525.23,525.65,524.74,525.6,152042
1737483300,525.6,525.97,525.36,525.51,65356
1737484200,525.52,525.78,525.25,525.45,64241
1737485100,525.45,525.66,525.15,525.54,47957
1737486000,525.52,525.81,525.32,525.38,42320
1737486900,525.38,525.39,524.56,525.25,97860
1737487800,525.26,525.28,524.49,524.62,63953
1737488700,524.64,524.91,524.22,524.88,70503
1737489600,524.88,525,524.63,524.91,63875
1737490500,524.89,525.41,524.71,525.35,84667
1737491400,525.35,525.625,524.68,524.76,134289
1737492300,524.79,525.1,524.25,524.7,260388
1737556200,529.57,531.18,529.26,530.61,830331
1737557100,530.6,532.22,530.4,531.89,248062
1737558000,531.88,532.45,530.97,532.25,187039
1737558900,532.22,532.4,531.53,531.85,121775
1737559800,531.87,532.57,531.69,532.47,78817
1737560700,532.47,532.54,531.43,531.46,135156
1737561600,531.46,532.28,531.32,531.68,128690
1737562500,531.75,532.84,531.69,532.82,108608
1737563400,532.82,533.22,532.67,533.16,144560
1737564300,533.17,533.46,532.98,533.33,219310
1737565200,533.36,533.83,533.06,533.1,167838
1737566100,533.11,533.39,533.11,533.22,114503
1737567000,533.22,533.36,532.745,532.76,108460
1737567900,532.76,533.26,532.72,532.96,77747
1737568800,532.95,533.06,532.46,532.49,79340
1737569700,532.5,532.58,531.84,531.99,88357
1737570600,531.99,532.64,531.93,532.6,68625
1737571500,532.61,532.79,532.09,532.23,72186
1737572400,532.22,532.46,532.02,532.38,39762
1737573300,532.4,532.67,532.01,532.04,46627
1737574200,532.05,532.08,531.75,531.92,52089
1737575100,531.92,532.57,531.91,532.55,49233
1737576000,532.53,532.56,531.91,532.16,108234
1737576900,532.16,532.24,531.91,531.93,73620
1737577800,531.94,532.24,531.6,531.84,122683
1737578700,531.86,532.25,531.12,531.51,383981
1737642600,529.04,529.7,528.45,529.64,234473
1737643500,529.64,529.69,528.75,529.17,109564
1737644400,529.21,529.38,528.53,529.35,75932
1737645300,529.32,529.49,528.83,529.29,57423
1737646200,529.3,530.16,529.09,529.78,96322
1737647100,529.81,530.28,529.75,530.05,54943
1737648000,530.06,530.41,529.22,530.26,115107
1737648900,530.22,530.45,529.59,530.44,88881
1737649800,530.4,530.75,530.07,530.57,88964
1737650700,530.58,531,530.09,530.41,76811
1737651600,530.38,530.38,529.79,530.2,42800
1737652500,530.18,530.37,529.84,529.9,31904
1737653400,529.89,529.93,529.3,529.66,64204
1737654300,529.64,530.22,529.59,530.16,61368
1737655200,530.18,530.58,530.04,530.56,56347
1737656100,530.58,531.08,530.58,530.66,61309
1737657000,530.7,531.3,530.56,530.79,77531
1737657900,530.78,530.945,530.47,530.61,45205
1737658800,530.57,530.69,529.89,529.97,69858
1737659700,529.97,530.53,529.87,530.34,75643
1737660600,530.37,530.79,530.37,530.6,65737
1737661500,530.61,530.75,530.4,530.58,43622
1737662400,530.55,530.99,530.33,530.92,47637
1737663300,530.9,531.17,530.76,530.98,71358
1737664200,530.93,531.16,530.68,530.74,136883
1737665100,530.72,532.75,530.72,532.73,630154
1737729000,533.02,533.16,531.9,532.57,243850
1737729900,532.61,533.79,532.6,533.31,145441
1737730800,533.36,533.59,532.2,532.31,117055
1737731700,532.34,532.35,531.64,531.75,92387
1737732600,531.77,532.36,531.41,531.83,121197
1737733500,531.78,532.16,531.57,531.59,61595
1737734400,531.57,532.09,531.21,531.83,86923
1737735300,531.789,532.275,531.56,532.25,60265
1737736200,532.23,532.64,532.06,532.58,44074
1737737100,532.57,532.75,531.32,531.49,98120
1737738000,531.49,531.83,531.24,531.65,60976
1737738900,531.6,532.1,531.17,531.37,71959
1737739800,531.32,531.6,531.16,531.31,63918
1737740700,531.33,531.5,530.25,530.515,149102
1737741600,530.45,530.76,529.73,530.19,109825
1737742500,530.24,530.65,530.2,530.32,79618
1737743400,530.26,530.61,529.63,529.64,75733
1737744300,529.64,529.91,528.56,528.73,138260
1737745200,528.71,529.25,528.15,528.44,101634
1737746100,528.46,529.14,528.24,528.74,93292
1737747000,528.71,529.02,528.64,528.75,56696
1737747900,528.74,529.38,528.68,528.71,126183
1737748800,528.71,529.25,528.58,529.15,110167
1737749700,529.14,529.19,528.45,528.61,89340
1737750600,528.6,529.16,528.51,528.8,120971
1737751500,528.75,529.9,528.75,529.65,349222
1737988200,511,515.23,510.52,514.51,1131762
1737989100,514.5,516.14,514.22,515.96,454886
1737990000,515.9,515.96,514.39,514.95,299983
1737990900,514.95,516.83,513.4,516.78,304703
1737991800,516.73,517.999,516.37,517.4,416022
1737992700,517.35,517.58,515.43,515.43,357753
1737993600,515.44,515.8,513.87,514.42,193931
1737994500,514.33,514.93,512.62,513.04,238762
1737995400,512.87,513.72,512.43,513.21,265495
1737996300,513.18,514.64,512.37,512.93,181777
1737997200,513.1,514.32,512.63,513.05,125840
1737998100,513.17,513.81,511.8,513.28,202111
1737999000,513.33,514.02,512.65,513.15,114074
1737999900,513.12,513.13,511.23,511.32,151539
1738000800,511.27,512.39,511.21,511.88,157681
1738001700,511.94,512.42,511.3,511.41,172839
1738002600,511.4,513.03,511.34,512.67,183329
1738003500,512.65,512.79,511.35,511.47,157228
1738004400,511.46,512.48,511.44,511.94,147715
1738005300,512.01,514.08,511.85,513.91,193412
1738006200,513.85,513.86,511.8,511.86,141651
1738007100,511.88,511.88,510.15,511.03,222343
1738008000,511.03,512.55,510.93,511.62,131753
1738008900,511.62,512.8,511.37,511.97,180578
1738009800,512.07,513.42,511.95,513.41,336965
1738010700,513.37,514.2,512.32,514.01,1014086
1738074600,515.22,515.63,512.07,512.32,396225
1738075500,512.4,514.95,511.78,514.83,299305
1738076400,514.82,517.11,514.7,516.98,400314
1738077300,516.99,519.55,516.62,519.24,285801
1738078200,519.23,519.32,517.89,518.33,220473
1738079100,518.25,518.96,517.48,518.91,141961
1738080000,518.9,519.46,518.07,518.79,114674
1738080900,518.81,519.23,517.31,517.69,127936
1738081800,517.73,518.73,517.3,518.06,148291
1738082700,518.18,519.35,517.59,519.33,154741
1738083600,519.33,520.92,519.28,520.8,153884
1738084500,520.81,521.52,520.72,521.18,153671
1738085400,521.22,521.4,520.68,520.83,72915
1738086300,520.86,521.34,520.55,521.02,54622
1738087200,521.05,521.78,520.98,521.65,75858
1738088100,521.7,521.98,521.14,521.24,59042
1738089000,521.28,521.44,520.52,520.85,60446
1738089900,520.81,521.24,520.54,520.95,95939
1738090800,520.92,521.13,520.32,520.6,93992
1738091700,520.61,521.51,520.57,521.4,142398
1738092600,521.43,522.63,521.41,522.44,177034
1738093500,522.43,523,522.43,522.76,165371
1738094400,522.76,522.76,522.05,522.49,126683
1738095300,522.5,522.95,522.42,522.82,179000
1738096200,522.79,522.94,522.29,522.56,163133
1738097100,522.54,522.57,521.37,521.87,673944
1738161000,522.46,522.61,520.06,520.26,294519
1738161900,520.31,521.27,519.97,520.55,130886
1738162800,520.55,521.61,520.18,520.95,101340
1738163700,520.98,521.41,519.63,520.12,79139
1738164600,520.12,520.7,519.02,519.51,64600
1738165500,519.43,520.75,519.1,520.23,60922
1738166400,520.24,520.64,519.6,520.04,52828
1738167300,520.03,520.39,519.54,519.83,53581
1738168200,519.82,520.4,519.29,520.05,60124
1738169100,520.05,520.31,519.32,519.66,42065
1738170000,519.66,520.87,519.64,520.4,50472
1738170900,520.441,521.18,520.36,520.68,43769
1738171800,520.8,521,520.56,520.69,34624
1738172700,520.68,520.68,519.57,519.74,93267
1738173600,519.74,519.97,516.91,519,285977
1738174500,518.84,519.95,518.36,519.93,60564
1738175400,519.95,520.44,518.89,519.26,61813
1738176300,519.235,519.91,519.12,519.22,68768
1738177200,519.1,519.65,517.77,518.22,218425
1738178100,518.23,518.51,517.34,517.69,100205
1738179000,517.66,521.64,517.39,521.3,385749
1738179900,521.27,521.92,520.28,520.96,250371
1738180800,520.99,521.37,519.61,520.31,247405
1738181700,520.36,522.41,519.18,522.12,243241
1738182600,522.15,522.47,520.48,520.8,167616
1738183500,520.82,521.34,519.4,520.9,285240
1738247400,523.71,524.15,522.46,523.68,281600
1738248300,523.65,526.09,523.46,524.3,276556
1738249200,524.31,524.37,521.7,522.55,230316
1738250100,522.5,522.64,520.69,520.9,113531
1738251000,520.92,522.36,520.23,521.39,167403
1738251900,521.43,522.17,519.22,519.24,191706
1738252800,519.21,519.85,518.21,518.37,166379
1738253700,518.38,521.37,518.37,521.29,122006
1738254600,521.32,521.77,520.48,521.41,81533
1738255500,521.37,523.13,521.18,522.74,100518
1738256400,522.7,522.7,521.3,521.37,50620
1738257300,521.36,521.53,520.27,520.68,53538
1738258200,520.68,521.37,520.22,520.45,49692
1738259100,520.57,521.43,520.5,521.4,24854
1738260000,521.3,521.83,520.79,521.39,39625
1738260900,521.44,521.88,521.03,521.35,42276
1738261800,521.35,522.6,521.3,522.24,48649
1738262700,522.32,522.8,522.21,522.65,90559
1738263600,522.72,523.11,522.24,522.91,37376
1738264500,522.93,523.06,522.63,522.8,65926
1738265400,522.8,523,522.49,522.93,48405
1738266300,522.93,523.99,522.85,523.97,76221
1738267200,523.95,524.49,523.89,524.38,86916
1738268100,524.4,524.92,524.3,524.7,101746
1738269000,524.66,524.66,520.9,521.18,328285
1738269900,521.08,523.87,520.7,523.16,389064
1738333800,526.92,528.45,526.73,528.02,402412
1738334700,528.05,529.23,527.53,529.16,208198
1738335600,529.15,530.46,529.15,529.88,233255
1738336500,529.9,530.14,529.31,529.89,71238
1738337400,529.85,530.87,529.85,530.14,171072
1738338300,530.14,531.31,529.8,530.86,96591
1738339200,530.87,531.5,530.77,531.22,132865
1738340100,531.22,531.33,530.22,530.36,95252
1738341000,530.34,530.68,529.41,529.82,106428
1738341900,529.8,530.3,529.7,530.05,63410
1738342800,530.09,530.29,529.14,530.22,142240
1738343700,530.22,530.8,529.76,530.8,81562
1738344600,530.8,530.85,530.18,530.28,64176
1738345500,530.29,530.76,530.09,530.35,50194
1738346400,530.33,530.59,530.1,530.12,45358
1738347300,530.12,530.265,527.81,527.91,239455
1738348200,527.87,528.19,525.89,526.895,333024
1738349100,526.86,527.45,525.67,526.45,192662
1738350000,526.43,527.12,524.46,526.27,283040
1738350900,526.18,526.65,524.8,525.59,129841
1738351800,525.56,526.08,523.12,523.375,241226
1738352700,523.32,524.73,522.36,524.26,332925
1738353600,524.21,524.21,521.71,521.98,318082
1738354500,522,522.58,521.34,521.72,223479
1738355400,521.77,522.39,521.18,521.55,170862
1738356300,521.55,523.73,521.55,522.3,714078
1738593000,513.47,515.83,512.58,514.56,515879
1738593900,514.59,514.68,512.49,513.51,302702
1738594800,513.5,513.53,511.26,511.42,349010
1738595700,511.42,517.03,511.05,516.67,621592
1738596600,516.78,519.25,516.07,518.91,467863
1738597500,518.91,519,517.585,518.46,283866
1738598400,518.41,519.32,516.54,518.72,400262
1738599300,518.72,519.62,517.82,518.11,198213
1738600200,518.1,519.03,517.5,518.76,203362
1738601100,518.78,519.42,517.21,517.56,168242
1738602000,517.64,518.11,517.12,517.87,150900
1738602900,517.87,519.29,517.56,517.82,191715
1738603800,517.76,518,516.71,516.96,148140
1738604700,516.96,518.64,516.56,517.99,350692
1738605600,518,518.5,516.81,518.12,167365
1738606500,518.18,518.77,517.8,518.29,160484
1738607400,518.34,519.12,517.92,518.36,76760
1738608300,518.41,519.69,518.39,519.59,153259
1738609200,519.57,520.5,519.14,520.42,111896
1738610100,520.44,520.84,520.07,520.13,95652
1738611000,520.13,520.62,519.86,520.39,77347
1738611900,520.39,520.72,519.86,520.07,79700
1738612800,520.08,520.54,519.49,519.59,94036
1738613700,519.54,520.33,519.25,519.39,126077
1738614600,519.4,519.68,518.69,518.81,134702
1738615500,518.81,519.11,517.94,518.15,545001
1738679400,518.63,521,518.26,520.68,385215
1738680300,520.67,522.3,520.19,521.94,161243
1738681200,521.99,524.23,521.94,523.5,225862
1738682100,523.47,524.38,523.27,523.84,94319
1738683000,523.88,524.79,523.37,524.33,129460
1738683900,524.36,524.45,523.41,523.67,80842
1738684800,523.68,524.53,523.68,524.23,62186
1738685700,524.3,524.89,523.85,524.88,49339
1738686600,524.85,525.1,524.33,524.54,80971
1738687500,524.43,524.6,523.69,524.19,122077
1738688400,524.25,524.28,523.65,524.02,109182
1738689300,523.99,524.08,521.85,521.96,174217
1738690200,522,522.88,521.68,522.82,101110
1738691100,522.8,523.44,522.36,523.4,51889
1738692000,523.35,523.43,522.14,522.89,59034
1738692900,522.85,523.75,522.85,523.68,29430
1738693800,523.65,523.93,523.58,523.7,64043
1738694700,523.71,523.94,523.38,523.38,32767
1738695600,523.36,524.28,523.16,524.15,67940
1738696500,524.23,524.76,524.07,524.28,64315
1738697400,524.29,524.64,524.11,524.37,54126
1738698300,524.39,524.44,523.11,523.74,145111
1738699200,523.77,524.23,523.5,524.17,59726
1738700100,524.15,524.24,523.57,523.62,37860
1738701000,523.58,524.4,523.5,524.22,113442
1738701900,524.22,524.96,523.82,524.55,440383
1738765800,521.82,522.67,521.04,522.29,540417
1738766700,522.31,522.73,521.38,522.1,264472
1738767600,522.23,523.15,520.62,521.96,329749
1738768500,521.9,522.52,520.83,522.52,141128
1738769400,522.51,523.07,521.68,522.88,108606
1738770300,522.92,523.05,522.25,522.78,62546
1738771200,522.75,523.74,522.42,523.04,146756
1738772100,523.02,523.49,522.1,523.49,156517
1738773000,523.46,524.39,523.29,524.35,89877
1738773900,524.36,525.81,524.14,525.61,130627
1738774800,525.64,526.36,525.59,526.04,85730
1738775700,526.05,526.05,525.35,525.53,79178
1738776600,525.52,525.71,525.26,525.435,42298
1738777500,525.47,525.815,525,525.49,94787
1738778400,525.57,525.7,525.05,525.33,19681
1738779300,525.36,525.6,524.71,525.11,38286
1738780200,525.11,525.91,524.89,525.5,55855
1738781100,525.49,525.63,525.05,525.61,36473
1738782000,525.6,526.2,525.53,526.05,63454
1738782900,526.05,526.09,525.71,525.78,35954
1738783800,525.79,525.93,525.57,525.66,40213
1738784700,525.65,525.8,525.43,525.59,44714
1738785600,525.59,525.95,525.59,525.72,46828
1738786500,525.74,526.61,525.74,526.4,97476
1738787400,526.46,526.47,525.11,525.26,89873
1738788300,525.24,527.01,525.11,526.85,261467
1738852200,527.36,527.59,526.39,527.59,311460
1738853100,527.58,528.4,527.25,527.65,182466
1738854000,527.63,528.81,527.05,528.73,103134
1738854900,528.75,529.02,527.5,527.69,135901
1738855800,527.68,528.73,526.9,527.3,142132
1738856700,527.33,527.39,526.44,527.18,130374
1738857600,527.2,528.08,527.13,528.02,75709
1738858500,528.03,528.2,527.73,527.87,59258
1738859400,527.9,527.91,527.05,527.12,86310
1738860300,527.13,527.54,526.77,527.12,79904
1738861200,527.18,527.37,526.61,527.05,59558
1738862100,527.05,528.03,526.99,527.44,55497
1738863000,527.45,527.79,527.11,527.77,37623
1738863900,527.78,528.57,527.69,528.23,58927
1738864800,528.25,528.62,527.9,528.24,67061
1738865700,528.28,528.72,527.94,528.58,80102
1738866600,528.6,528.84,528.13,528.54,47782
1738867500,528.51,528.6,528.17,528.27,21755
1738868400,528.21,528.56,528.05,528.36,33303
1738869300,528.35,528.58,527.61,527.795,39528
1738870200,527.79,527.79,525.75,526.46,200224
1738871100,526.36,527.18,526.29,526.59,54189
1738872000,526.57,526.95,526.34,526.95,41317
1738872900,526.95,527.72,526.94,527.63,76064
1738873800,527.64,528.12,527.57,528.1,65825
1738874700,528.1,529.81,528.1,529.6,257320
1738938600,530.14,532.09,529.77,531.4,196670
1738939500,531.4,531.91,530.34,530.58,111504
1738940400,530.58,530.58,525.35,526.06,504536
1738941300,526.23,527.63,525.69,526.84,184889
1738942200,526.77,528.08,526.47,526.95,159293
1738943100,526.96,528.16,523.68,526.2,357534
1738944000,526.23,526.29,523.91,524.77,160702
1738944900,524.85,527.03,524.5,524.58,148739
1738945800,524.7,525.33,524.21,524.62,46717
1738946700,524.51,525.04,523.46,523.94,142633
1738947600,523.85,525.03,522.9,524.94,126618
1738948500,524.92,524.97,522.91,523.89,208021
1738949400,523.87,524.96,523.45,524.66,98828
1738950300,524.66,525.26,524.33,524.55,92244
1738951200,524.56,526.2,524.39,526.06,82730
1738952100,526.13,526.4,525.68,525.91,64845
1738953000,525.87,526.27,524.66,524.89,61622
1738953900,524.97,524.97,523.76,523.84,74939
1738954800,523.82,524.18,523.15,523.38,75416
1738955700,523.39,523.54,522.61,522.73,107191
1738956600,522.75,523.66,522.48,523.57,165028
1738957500,523.54,523.82,523.13,523.49,78682
1738958400,523.44,523.44,522.3,522.51,103532
1738959300,522.5,523.04,522.18,522.63,68659
1738960200,522.64,523.24,522.57,523.03,75835
1738961100,523.06,523.74,522.83,522.92,395856
1739197800,527.22,528.155,526.75,528.08,284604
1739198700,528.07,528.32,526.96,527.94,150641
1739199600,527.93,529.33,527.69,529.11,190984
1739200500,529.14,529.85,528.94,529.62,97142
1739201400,529.65,530.18,529.64,529.92,133584
1739202300,529.93,530.36,529.57,529.67,137125
1739203200,529.74,530.17,529.47,529.81,81734
1739204100,529.8,529.85,529.18,529.43,85370
1739205000,529.45,529.48,529.02,529.23,47031
1739205900,529.29,529.85,529,529.82,92472
1739206800,529.83,529.83,528.53,528.86,74227
1739207700,528.84,529.05,528.54,528.71,43882
1739208600,528.72,529.46,528.69,529.31,40062
1739209500,529.33,529.74,529.12,529.7,81169
1739210400,529.66,529.76,529.505,529.72,32858
1739211300,529.72,529.94,529.56,529.65,38350
1739212200,529.66,529.82,529.54,529.59,18646
1739213100,529.61,530.14,529.605,529.99,104282
1739214000,529.96,529.99,529.47,529.9,45515
1739214900,529.91,530.07,529.58,529.79,45391
1739215800,529.8,529.89,529.48,529.58,37371
1739216700,529.55,529.81,529.19,529.6,51271
1739217600,529.61,529.88,529.39,529.87,54019
1739218500,529.88,529.91,529.58,529.64,48013
1739219400,529.63,529.7,529.3,529.53,108739
1739220300,529.52,529.62,528.94,529.22,470950
1739284200,525.96,528.12,525.85,527.98,169013
1739285100,527.97,528.35,527.52,527.69,87341
1739286000,527.67,528.62,527.27,528.21,139755
1739286900,528.22,529.28,527.87,529.1,82153
1739287800,529.12,529.42,528.8,529.42,53828
1739288700,529.42,529.91,529.05,529.19,92471
1739289600,529.25,529.37,528.87,529.09,55105
1739290500,529.09,529.335,528.62,528.71,61098
1739291400,528.76,529.19,528.56,529.03,49568
1739292300,529.06,529.16,527.83,527.97,77337
1739293200,527.95,527.97,526.18,526.54,170546
1739294100,526.54,528.01,526.33,527.91,77987
1739295000,527.96,528.06,527.37,527.42,35671
1739295900,527.44,527.58,527.14,527.31,27204
1739296800,527.32,527.57,526.91,527.19,54384
1739297700,527.2,527.69,527.19,527.61,28873
1739298600,527.62,528.98,527.58,528.71,76804
1739299500,528.75,528.93,528.22,528.24,42364
1739300400,528.23,528.59,528.04,528.07,54560
1739301300,528.06,528.33,528,528.19,23412
1739302200,528.21,529.17,528.11,528.95,68911
1739303100,528.93,529.07,528.77,528.82,54445
1739304000,528.86,529.15,528.61,528.82,58675
1739304900,528.81,528.81,528.36,528.445,62048
1739305800,528.41,528.59,527.37,527.81,89356
1739306700,527.79,528.1,527.44,527.97,501482
1739370600,522.3,525.08,521.95,524.93,335885
1739371500,524.94,525.85,524.7,525.3,162641
1739372400,525.32,525.44,523,523.29,198489
1739373300,523.28,526.75,523.15,525.78,139781
1739374200,525.75,527.6,525.75,526.42,124809
1739375100,526.44,526.65,525.53,526.56,78307
1739376000,526.54,526.64,524.95,525.26,105302
1739376900,525.16,525.55,524.6,525.06,67439
1739377800,525,526.7,525,526.64,68844
1739378700,526.61,527.88,526.26,527.78,97959
1739379600,527.75,528.24,527.47,527.93,160532
1739380500,527.9,528.35,527.77,527.97,46726
1739381400,527.96,528.08,527.22,527.38,66790
1739382300,527.4,528.88,527.36,528.7,67697
1739383200,528.71,528.89,528.12,528.48,50712
1739384100,528.52,528.55,527.72,528.26,57350
1739385000,528.275,528.5,527.55,527.62,45498
1739385900,527.6,528.34,527.58,528.08,65662
1739386800,528.07,528.13,527.29,527.5,71498
1739387700,527.47,528.25,527.37,528.04,58246
1739388600,528.06,528.71,527.98,528.65,74685
1739389500,528.62,529.185,528.56,528.95,97152
1739390400,528.95,529.14,528.67,528.78,69205
1739391300,528.72,528.99,528.6,528.6,69076
1739392200,528.6,528.81,527.92,527.98,97734
1739393100,527.96,528.5,527.67,528.31,379883
1739457000,530.01,531.98,529.19,530.44,309161
1739457900,530.46,531.48,529.58,531.25,135451
1739458800,531.3,532.25,530.22,531.58,215375
1739459700,531.66,533.05,531.65,532.53,146672
1739460600,532.53,534.57,532.48,534.41,256541
1739461500,534.41,534.48,533.75,534.08,121338
1739462400,534.1,534.27,533.83,534.11,72844
1739463300,534.1,534.1,533.14,533.23,67982
1739464200,533.23,533.47,532.7,533.16,90605
1739465100,533.11,533.37,531.8,532.29,82772
1739466000,532.25,533.12,531.83,532.64,79779
1739466900,532.62,532.71,532.24,532.42,35522
1739467800,532.43,532.72,532,532.65,47747
1739468700,532.62,533.15,531.92,532.34,73725
1739469600,532.34,532.39,531.85,532.13,54745
1739470500,532.15,532.16,530.56,531.8,142618
1739471400,531.795,532.61,531.03,532.09,134874
1739472300,532.09,533.09,531.49,533.05,174054
1739473200,533.06,533.96,532.88,533.68,129584
1739474100,533.67,533.95,533.44,533.835,133289
1739475000,533.84,534.45,533.71,534.17,121130
1739475900,534.16,534.98,534.07,534.55,112487
1739476800,534.515,535.24,534.455,535.1,135059
1739477700,535.1,535.42,534.9,535.2,108914
1739478600,535.19,535.19,534.68,535.01,138174
1739479500,535,536.22,534.94,535.89,590791
1739543400,536.09,536.84,535.67,535.78,174531
1739544300,535.82,536.89,535.82,536.57,109773
1739545200,536.54,537.33,535.85,537.07,142047
1739546100,537.1,537.25,536.4,536.8,75453
1739547000,536.8,536.87,535.94,536.32,72235
1739547900,536.36,537.6,536.36,537.44,76054
1739548800,537.45,537.56,536.86,537.16,63505
1739549700,537.17,537.21,535.98,536.88,108128
1739550600,536.85,536.91,536.32,536.79,35810
1739551500,536.77,536.9,536.185,536.82,28143
1739552400,536.81,536.92,536.02,536.33,41905
1739553300,536.35,536.51,535.89,535.91,28610
1739554200,535.93,536.33,535.73,536.1,26036
1739555100,536.17,537.38,536.13,537.27,115295
1739556000,537.27,537.67,537.12,537.37,67582
1739556900,537.44,537.47,537,537.29,37096
1739557800,537.235,538.09,537.23,538.05,68306
1739558700,538.06,538.23,537.92,537.93,42641
1739559600,537.93,538.39,537.8,538.37,28879
1739560500,538.4,538.41,537.66,537.73,36251
1739561400,537.72,537.77,537.39,537.61,45975
1739562300,537.6,537.84,537.24,537.81,61247
1739563200,537.76,537.79,537.33,537.79,60401
1739564100,537.83,538.1,537.74,537.92,150520
1739565000,537.94,538.49,537.82,538.17,117368
1739565900,538.15,538.84,538.01,538.12,323627
1739889000,539.73,540,538.73,538.87,196583
1739889900,538.86,539,537.55,538.43,172134
1739890800,538.36,538.5,537.15,538.36,100434
1739891700,538.42,538.53,536.7,536.88,99261
1739892600,536.9,537.66,536.59,537.49,112424
1739893500,537.48,538.09,536.73,538.07,69870
1739894400,538.03,538.51,537.91,538.21,75396
1739895300,538.2,538.5,537.52,538.5,64309
1739896200,538.49,538.49,537.79,537.9,40263
1739897100,537.88,538.73,537.85,538.02,61409
1739898000,537.99,538.18,537.44,538.01,63088
1739898900,538.01,538.01,537.5,537.71,27231
1739899800,537.69,538.23,537.69,538.02,45229
1739900700,538.02,538.39,537.87,538.24,59600
1739901600,538.23,538.48,537.61,537.78,35287
1739902500,537.78,537.8,537.21,537.46,54036
1739903400,537.47,537.47,536.88,537.03,55498
1739904300,537,537.62,536.91,537.32,74556
1739905200,537.35,537.51,536.05,536.53,105402
1739906100,536.51,537.45,536.04,537.15,100198
1739907000,537.16,537.55,537.01,537.29,45231
1739907900,537.28,538.01,537.19,537.81,83001
1739908800,537.84,537.91,537.59,537.73,84214
1739909700,537.73,537.86,537.465,537.61,70842
1739910600,537.6,537.82,537.41,537.57,94502
1739911500,537.56,539.32,537.41,539.32,552701
1739975400,538.57,538.93,537.77,537.98,168006
1739976300,537.98,538.28,537.37,537.61,76606
1739977200,537.65,537.92,536.49,536.84,83165
1739978100,536.8,537.37,536.69,537.2,51877
1739979000,537.22,538.18,537.21,538.13,108323
1739979900,538.16,538.6,537.13,537.49,120268
1739980800,537.47,538.96,537.47,538.79,132880
1739981700,538.8,538.98,538.57,538.86,57724
1739982600,538.83,539.33,538.6,539.32,81022
1739983500,539.35,539.42,538.95,539.35,44092
1739984400,539.34,539.68,539.2,539.35,91483
1739985300,539.37,539.38,538.68,538.89,65688
1739986200,538.91,539.28,538.65,539.21,69773
1739987100,539.21,539.76,539.11,539.5,73348
1739988000,539.52,539.53,538.32,538.61,68151
1739988900,538.61,539.66,538.6,539.5,58097
1739989800,539.51,539.97,539.51,539.67,51858
1739990700,539.69,539.74,539.14,539.17,55552
1739991600,539.2,540.12,539.07,540.12,59999
1739992500,540.14,540.5,539.9,540.19,58683
1739993400,540.19,540.71,540,540.44,101950
1739994300,540.43,540.79,540.23,540.73,87363
1739995200,540.69,540.69,539.89,539.98,97682
1739996100,539.97,540.4,538.54,538.83,155990
1739997000,538.85,539.71,538.79,539.06,188793
1739997900,539.06,539.8,538.81,539.59,329803
1740061800,538.71,539.1,537.71,537.74,165849
1740062700,537.71,537.84,533.65,533.81,374304
1740063600,533.85,534.86,532.46,534.42,353792
1740064500,534.42,536.1,534.42,535.75,132291
1740065400,535.78,536.22,534.97,535.06,116420
1740066300,535.04,535.2,533.07,533.39,128674
1740067200,533.5,535.45,533.29,535.03,129031
1740068100,535.07,535.19,534.23,535.06,79277
1740069000,535.14,535.36,534.08,535,88832
1740069900,534.99,535.05,534.3,534.39,79930
1740070800,534.37,535.65,534.25,535.47,90835
1740071700,535.45,535.76,535.29,535.57,42702
1740072600,535.54,536,535.5,535.9,38690
1740073500,535.875,535.875,534.63,534.63,66325
1740074400,534.62,535.28,534.35,535.26,72281
1740075300,535.24,535.27,534.4,534.74,35729
1740076200,534.71,535.22,534.58,535.16,46115
1740077100,535.19,535.51,534.77,535.31,68983
1740078000,535.29,536.1,535.18,536.02,78167
1740078900,536.01,536.34,535.84,535.9,98128
1740079800,535.82,535.93,535.02,535.59,96396
1740080700,535.57,536.71,535.57,536.47,144922
1740081600,536.48,536.58,535.9,536.05,107375
1740082500,536.05,536.57,535.69,536.14,101226
1740083400,536.15,536.53,535.88,536.5,86681
1740084300,536.48,537.24,536.27,537.18,417306
1740148200,538.39,538.39,536.25,536.81,288376
1740149100,536.88,537.52,535.89,536.16,149758
1740150000,536.14,536.55,535.11,535.79,236633
1740150900,535.75,536.12,533.72,534.08,148381
1740151800,534.01,534.35,532.47,532.515,169256
1740152700,532.49,534.02,532.48,534.01,157049
1740153600,534.08,534.38,533.03,534.22,88549
1740154500,534.23,534.56,533.52,533.73,151699
1740155400,533.59,534.4,533.44,533.54,62894
1740156300,533.55,533.79,532.93,533.379,63313
1740157200,533.35,533.82,532.52,532.7,85517
1740158100,532.68,532.78,531.16,532.13,140419
1740159000,532.19,532.23,530.76,531.34,164305
1740159900,531.31,531.31,529.95,530.27,132188
1740160800,530.27,530.3,528.61,529.28,208114
1740161700,529.3,530.02,528.85,528.93,137770
1740162600,529,530.201,528.35,528.8,155123
1740163500,528.78,528.97,528.1,528.3,128292
1740164400,528.33,528.61,527.68,528.42,132117
1740165300,528.31,528.35,525.86,526.07,203273
1740166200,526.09,527.13,525.82,526.45,236256
1740167100,526.44,527.02,525.95,526.28,265094
1740168000,526.26,526.81,525.95,526.42,126459
1740168900,526.4,526.98,526.19,526.64,119478
1740169800,526.67,527.02,525.82,525.96,145554
1740170700,525.98,526.649,525.7,526.09,781945
1740407400,527.88,529.03,526.21,526.87,329304
1740408300,526.88,527.28,523.19,523.34,426368
1740409200,523.34,523.67,520.19,523.47,515580
1740410100,523.42,523.79,521.73,521.89,242698
1740411000,521.84,522.41,521.16,521.21,207361
1740411900,521.2,521.76,520.37,521.54,331097
1740412800,521.56,522.6,521.19,522.34,174146
1740413700,522.38,524.33,522.22,524.02,172560
1740414600,524.09,524.7,523.05,524.34,154918
1740415500,524.32,524.77,523.48,523.65,142915
1740416400,523.67,524.69,523.48,524.07,113532
1740417300,524.09,525.49,524.09,524.85,144291
1740418200,524.93,525.48,524.37,525.33,81667
1740419100,525.41,525.67,524.23,524.35,91835
1740420000,524.32,524.9,524.26,524.9,47863
1740420900,524.9,525.66,524.82,525.34,65528
1740421800,525.37,525.43,524.88,525.25,56412
1740422700,525.35,525.53,524.07,524.4,63920
1740423600,524.37,525.13,523.9,524.32,74649
1740424500,524.22,524.3,523.36,523.48,80669
1740425400,523.48,524.08,523.15,523.35,68874
1740426300,523.37,523.535,522.7,523.035,58796
1740427200,523.04,523.24,522.4,523.08,131253
1740428100,523.1,523.43,522.25,522.29,183700
1740429000,522.31,523.05,521.7,522.011,132809
1740429900,522.05,522.32,519.535,519.81,847106
1740493800,519.17,519.31,517.23,517.23,312622
1740494700,517.28,518,514.8,516,449111
1740495600,516.02,516.03,512.94,513.05,454711
1740496500,513.09,513.66,510.39,510.81,473273
1740497400,510.83,512.74,510.59,511.98,336737
1740498300,511.91,513.59,511.35,512.23,180984
1740499200,512.28,512.28,510.6,511.49,185313
1740500100,511.48,511.96,510.39,510.64,210666
1740501000,510.57,511.41,509.42,511.24,188730
1740501900,511.26,514.59,511.14,513.82,413285
1740502800,513.81,513.99,513.05,513.36,107006
1740503700,513.29,514.34,512.35,514.34,100326
1740504600,514.32,515.02,513.95,514.54,146272
1740505500,514.63,515.14,514.27,515.01,87035
1740506400,515.02,516.5,515.02,515.11,146782
1740507300,515.09,515.44,513.84,513.85,100068
1740508200,513.89,515.81,513.69,515.46,158167
1740509100,515.41,515.64,514.35,514.5,84548
1740510000,514.5,514.66,513.13,513.2,113136
1740510900,513.19,513.59,512.67,512.93,223302
1740511800,512.89,514.87,512.86,514.61,227665
1740512700,514.6,514.86,513.71,514.55,168438
1740513600,514.56,515.19,514.1,514.65,184083
1740514500,514.63,516.04,514.4,515.15,147910
1740515400,515.22,515.28,513.55,513.71,164218
1740516300,513.71,514.07,512.57,513.23,629001
1740580200,515.56,516.41,514.39,515.45,340570
1740581100,515.42,517.36,515.05,517.09,169631
1740582000,517.15,517.93,516.22,517.71,235649
1740582900,517.72,518.78,516.38,516.59,150771
1740583800,516.61,518.3,516.61,517.84,99861
1740584700,517.95,518.39,517.36,518.33,93268
1740585600,518.38,519.58,518.3,519.4,103023
1740586500,519.37,519.39,518.51,518.66,79349
1740587400,518.63,519.59,518.25,519.04,92797
1740588300,519.07,519.7,518.06,518.23,75563
1740589200,518.27,519.5,517.9,519.39,96890
1740590100,519.39,519.66,518.39,518.94,126723
1740591000,518.97,519.35,517.1,517.67,153119
1740591900,517.64,517.87,515.38,515.85,146090
1740592800,515.83,516.11,514.9,515.59,109865
1740593700,515.55,515.91,513.94,513.97,123434
1740594600,513.9,514.74,512.95,513.47,122187
1740595500,513.5,513.82,511.85,512.28,143209
1740596400,512.2,513.04,511.4,512.14,183572
1740597300,512.12,513.51,511.51,512.85,155006
1740598200,512.78,514.03,512.65,513.56,108777
1740599100,513.53,513.89,511.93,512.08,98150
1740600000,512.12,513.09,511.7,512.65,123591
1740600900,512.62,513.805,512.43,513.42,71860
1740601800,513.39,514.75,512.93,514.64,96360
1740602700,514.62,515.23,513.8,514.5,315574
1740666600,518.13,519.07,513.99,514.49,480185
1740667500,514.59,515.48,509.74,510.03,493854
1740668400,510.03,511.96,507.33,511.47,1491386
1740669300,511.41,513.85,511.16,512.93,364204
1740670200,512.91,513.19,510.75,512.49,240485
1740671100,512.47,513.02,510.12,510.32,150287
1740672000,510.3,512.86,510.09,512.725,130664
1740672900,512.755,513.73,511.23,511.47,107477
1740673800,511.34,512.29,511.17,511.56,86908
1740674700,511.5,511.82,509.77,510.01,86280
1740675600,510.045,510.58,509.67,510.16,107494
1740676500,510.18,511.25,508.82,511.23,108708
1740677400,511.21,511.71,509.68,510.1,104461
1740678300,510.15,510.93,509.85,510.8,57470
1740679200,510.775,512.38,510.59,512.16,114717
1740680100,512.17,512.69,511.64,512.16,89421
1740681000,512.23,512.58,511.63,511.76,57102
1740681900,511.77,512.17,511.08,511.09,70048
1740682800,511.2,511.22,509.5,509.6,98270
1740683700,509.6,509.65,507.25,507.38,162449
1740684600,507.33,507.36,504.93,505.79,292948
1740685500,505.77,506.56,505.3,505.9,216873
1740686400,505.93,506.02,502.98,503.65,768133
1740687300,503.6,504.04,502.21,502.33,320630
1740688200,502.4,503.59,501.78,501.99,331969
1740689100,501.95,502.77,500.05,500.32,997382
1740753000,500.13,501.39,496.93,500.54,831005
1740753900,500.52,501.14,498.91,500.16,346185
1740754800,500.1,502.67,499.24,502.59,332213
1740755700,502.58,504.22,500.94,504.2,361407
1740756600,504.19,504.68,502.18,502.82,262298
1740757500,502.76,504.34,502.35,504.26,133362
1740758400,504.28,504.65,502.63,502.85,245230
1740759300,502.92,503.219,501.17,501.27,206041
1740760200,501.27,503.87,500.94,503.519,139681
1740761100,503.48,503.83,502.5,502.685,65189
1740762000,502.68,503.19,501.86,503.13,99798
1740762900,503.04,503.94,501.92,502.69,105939
1740763800,502.74,502.85,500.39,500.75,194846
1740764700,500.75,501.07,498.811,498.85,261389
1740765600,498.88,499.99,498.58,499.19,134606
1740766500,499.21,500.25,497.53,500.14,239042
1740767400,500.14,501.92,499.7,501.4,186729
1740768300,501.39,501.68,498.9,499,98309
1740769200,498.86,500.12,498.83,499.32,79705
1740770100,499.32,500.71,499.26,500.49,86102
1740771000,500.48,502.76,500.08,502.47,139443
1740771900,502.5,503.27,502.26,503.07,124988
1740772800,502.96,504.39,502.75,503.7,200477
1740773700,503.65,504.45,502.51,504.4,130536
1740774600,504.41,504.48,502.4,504.09,181120
1740775500,504.05,508.78,503.81,508.17,1477216
1741012200,511.52,513.05,508.75,509.39,481743
1741013100,509.31,510.339,505.87,506.42,364025
1741014000,506.31,507.63,504.28,505.99,363763
1741014900,505.97,509.15,505.41,509.13,188487
1741015800,509.14,509.84,507.08,509.68,174171
1741016700,509.64,509.69,506.46,506.705,117533
1741017600,506.71,508.32,506.71,508.05,99696
1741018500,508.07,509.77,507.39,507.39,102237
1741019400,507.53,507.78,506.08,506.32,148893
1741020300,506.35,508.72,506.25,508.22,106715
1741021200,508.15,508.62,507.76,508.4,72450
1741022100,508.46,509,508,508.71,84649
1741023000,508.8,509.26,507.87,508.57,78051
1741023900,508.6,508.62,505.81,506.51,127215
1741024800,506.35,506.67,502.97,503.3,225236
1741025700,503.3,504.6,502.25,502.41,168697
1741026600,502.42,503.21,501.73,502.68,139804
1741027500,502.61,504.57,502.2,504.04,209216
1741028400,503.95,505.09,503.8,504.07,121614
1741029300,504.14,504.25,502.89,503.2,57550
1741030200,503.12,505.75,503.1,505.28,88855
1741031100,505.23,505.23,500.42,500.51,312924
1741032000,500.48,500.48,496.25,497.15,528443
1741032900,497.01,498.05,494.65,495.21,360650
1741033800,495.19,496.45,493.59,494.2,340486
1741034700,494.21,497.44,494.12,497.27,856047
1741098600,494.17,496.32,492.23,493.92,1140300
1741099500,493.91,495.92,491.47,491.5,614270
1741100400,491.49,492.08,489.8,490.89,824102
1741101300,490.78,490.83,487.74,489.76,893158
1741102200,489.74,491.78,489.19,491.57,345628
1741103100,491.58,492.24,489.75,490.67,305002
1741104000,490.69,491.28,488.6,490.89,302744
1741104900,490.73,491.39,488.52,489.39,290613
1741105800,489.38,492.3,489.27,492,248708
1741106700,491.97,494.08,491.53,493.12,231384
1741107600,493.19,493.82,492.35,493.19,178456
1741108500,493.21,496.42,492.89,495.53,342423
1741109400,495.51,495.69,493.96,494.84,289171
1741110300,494.83,495.93,493.65,494.04,178459
1741111200,494.08,497.95,493.47,497.57,283759
1741112100,497.54,497.64,494.9,495.1,200061
1741113000,495.02,497.44,494.43,496.89,172764
1741113900,496.89,498.61,496.45,498.06,171712
1741114800,498.05,500.19,498.02,499.24,283854
1741115700,499.3,501.05,498.96,499.57,163552
1741116600,499.76,500.86,498.96,500.59,126573
1741117500,500.54,501.22,500.07,500.98,129170
1741118400,500.94,502.45,500.48,502.1,235162
1741119300,502.13,503.74,501.52,502.24,232489
1741120200,502.26,502.46,497.66,498.63,604296
1741121100,498.73,499.37,493.75,495.5,1166527
1741185000,496.18,497.12,493.61,496.39,426283
1741185900,496.38,496.54,492.57,493.76,310094
1741186800,493.82,498.05,493.82,496.52,371544
1741187700,496.47,496.74,493.3,494.05,238556
1741188600,494.09,496.67,493.62,495.99,144340
1741189500,495.88,496.6,494.18,495.55,128272
1741190400,495.46,495.46,492.16,493.23,141053
1741191300,493.21,493.68,492.2,493.34,161670
1741192200,493.3,493.3,491.35,491.68,167886
1741193100,491.72,495.2,491.26,494.28,267803
1741194000,494.17,495.74,494.07,494.98,172651
1741194900,495.01,497.63,494.93,497.55,165069
1741195800,497.58,498.46,497.24,498.1,112031
1741196700,498.08,500,496.69,499.86,173971
1741197600,499.88,500.24,496.82,498.76,417645
1741198500,498.68,499.32,497.78,498.28,149856
1741199400,498.19,498.81,496.94,497.66,143275
1741200300,497.77,500.53,497.77,500.43,189870
1741201200,500.36,503.15,499.62,502.845,264906
1741202100,502.98,503.28,501.37,501.54,183956
1741203000,501.56,502.29,500.62,501.48,182982
1741203900,501.59,502.88,501.19,501.78,106351
1741204800,501.86,503.62,501.79,503.34,201411
1741205700,503.36,503.58,500.77,502.79,307631
1741206600,502.75,502.84,501.56,502.66,231646
1741207500,502.68,503.17,500.64,502.08,659824
1741271400,493.69,493.87,491.66,492.16,587341
1741272300,492.15,494.45,491.96,492.95,433854
1741273200,492.98,496.5,492.31,495.92,425363
1741274100,495.87,497.87,495.77,497.3,311343
1741275000,497.29,498.59,496.25,498.23,174502
1741275900,498.16,498.47,495.53,496.61,184753
1741276800,496.7,498.16,496.46,497.32,149173
1741277700,497.19,497.49,494.6,496.13,244665
1741278600,496.13,497.69,494,494.42,205683
1741279500,494.46,494.82,492.14,492.3,160720
1741280400,492.19,492.81,490,490.21,310136
1741281300,490.31,491.81,489.25,489.9,234959
1741282200,489.93,491.13,489.51,490.085,135411
1741283100,489.98,490.83,488.37,490.37,203771
1741284000,490.3,490.58,489.15,490.11,111891
1741284900,490.11,491.19,489.22,489.41,126695
1741285800,489.44,490.09,487.16,487.85,180103
1741286700,487.87,489.57,487.6,489.06,114403
1741287600,489.03,489.23,487.48,487.95,155079
1741288500,487.87,488.4,486.35,486.83,202692
1741289400,486.805,488.07,486.2,487.62,165591
1741290300,487.6,491.15,487.15,487.39,462167
1741291200,487.37,489.45,486.8,489.26,266473
1741292100,489.17,489.76,486.96,488.68,193349
1741293000,488.69,489.86,487.28,487.44,252637
1741293900,487.36,488.98,487.08,488.35,785653
1741357800,487.16,490.9,486.92,489.93,383069
1741358700,489.95,492.16,489.62,489.76,377217
1741359600,489.76,490.99,488.31,489.05,233159
1741360500,489.07,489.5,487.36,487.72,231379
1741361400,487.69,487.69,483.58,484.95,424501
1741362300,485.05,488.45,484.7,486.74,365461
1741363200,486.72,487.12,485.47,485.93,150280
1741364100,486.02,486.11,482.82,483.15,250043
1741365000,483.18,483.48,481.11,482.15,354755
1741365900,482.1,482.46,480.6,482.18,318889
1741366800,482.19,483.75,480.8,481.88,260669
1741367700,482.05,483.27,480.73,483.27,118618
1741368600,483.2,486.49,482.6,486.31,221700
1741369500,486.36,488.32,484.45,484.93,321381
1741370400,485.03,489.15,484.96,488.4,282188
1741371300,488.4,489.34,487.27,487.61,182874
1741372200,487.7,490.18,487.3,489.37,180614
1741373100,489.37,490.62,489.24,490.4,132612
1741374000,490.34,491.37,489.27,490.4,223372
1741374900,490.39,492.92,490.23,492.42,211204
1741375800,492.48,492.97,491.03,491.29,188472
1741376700,491.36,491.55,490.31,491.02,150708
1741377600,491.03,492.5,490.5,491.71,134832
1741378500,491.67,492.41,490.5,491.75,131838
1741379400,491.78,492.1,488.74,490.39,241112
1741380300,490.44,493.28,490.26,491.81,543560
1741613400,483.45,483.96,481.19,483.54,544757
1741614300,483.53,483.87,480.2,481.25,400912
1741615200,481.18,481.18,478.72,479.57,425170
1741616100,479.5,480.28,477.98,478.28,288974
1741617000,478.29,478.98,477.07,477.16,388930
1741617900,477.13,477.76,474.7,475.51,460433
1741618800,475.54,477.07,475.41,476.86,387244
1741619700,476.82,477.5,475.67,477.43,197868
1741620600,477.35,479.12,476.34,476.75,240186
1741621500,476.77,478.13,476.02,476.42,142328
1741622400,476.32,477.14,475.64,476.86,130072
1741623300,476.82,476.9,474.77,476.15,172741
1741624200,476.16,477.6,475,475.05,232590
1741625100,475.07,476.22,475.06,475.25,234670
1741626000,475.2,475.41,473.12,474.2,422861
1741626900,474.145,475.49,474,474.36,211213
1741627800,474.37,474.49,472.72,473.04,224196
1741628700,473.06,473.75,472.31,472.84,263439
1741629600,472.75,474.11,471.73,473.02,319065
1741630500,472.97,473.76,472.12,472.56,155151
1741631400,472.55,473.4,471.61,472.2,149020
1741632300,472.21,472.43,470.06,470.25,190442
1741633200,470.27,470.93,468.66,470.43,395175
1741634100,470.45,474.2,470.26,472.615,423111
1741635000,472.62,475.43,471.63,471.7,515748
1741635900,471.63,473.94,471.63,473.33,1194668
1741699800,472.35,475.5,471.5,475.13,522990
1741700700,475.15,476.69,474.01,474.82,403095
1741701600,474.72,477.08,470.75,472.85,667151
1741702500,472.93,473.89,469.75,469.95,304560
1741703400,469.94,471.43,468.55,470.11,424328
1741704300,470.02,472.25,468.95,469.73,326097
1741705200,469.63,474.44,469.06,473.33,357579
1741706100,473.42,474.21,472.15,472.61,253225
1741707000,472.54,475.35,472.33,474.68,225674
1741707900,474.59,474.88,472.15,472.38,224836
1741708800,472.37,472.94,470.24,470.42,257156
1741709700,470.43,472.23,470.33,471.44,173383
1741710600,471.56,472.64,470.32,470.86,150439
1741711500,470.93,471.61,469.31,469.96,152287
1741712400,469.94,470.09,468.82,469.01,169296
1741713300,468.97,469.92,467.12,467.21,257857
1741714200,467.11,469.32,467.01,469.32,254382
1741715100,469.22,471.04,468.84,470.01,270908
1741716000,470.01,473.97,469.87,473.86,321471
1741716900,473.86,475.39,473.03,474.49,266602
1741717800,474.46,476.88,473.35,476.64,312201
1741718700,476.7,478.8,476.18,477.67,520474
1741719600,477.65,478.58,475.7,476.15,437248
1741720500,476.17,476.82,474.36,475.51,282273
1741721400,475.61,475.9,473.92,475.17,173276
1741722300,475.11,475.79,471.61,471.62,701387
1741786200,479.16,481.06,478.46,478.86,559422
1741787100,478.92,480.06,476.54,477.86,473746
1741788000,477.82,479.8,476.33,477.79,327637
1741788900,477.74,478.27,476.47,477.5,179472
1741789800,477.57,477.81,474.4,474.87,233745
1741790700,474.8,476.01,473.65,473.74,205835
1741791600,473.76,474.05,471.795,472.8,271623
1741792500,472.8,475.4,472.27,474.89,243732
1741793400,474.98,476.53,474.64,476.22,174231
1741794300,476.25,477.7,475.87,477.6,186828
1741795200,477.57,479.01,476.46,478.82,245805
1741796100,478.89,479.29,478.08,478.72,153548
1741797000,478.82,479.89,477,477.24,198332
1741797900,477.32,479.54,477.11,477.42,144717
1741798800,477.465,478.61,476.85,478.61,123379
1741799700,478.49,479.34,477.91,479.27,94163
1741800600,479.2,479.68,478.19,478.19,95111
1741801500,478.23,478.84,475.25,475.34,150278
1741802400,475.39,477.04,475.16,476.9,147902
1741803300,476.89,477.79,476.6,477.77,104748
1741804200,477.82,478.73,477.38,478.68,81568
1741805100,478.66,479.37,477.77,478.72,118290
1741806000,478.7,478.7,477.53,477.93,99746
1741806900,477.9,478.2,476.57,477.26,189026
1741807800,477.34,477.94,475.93,476.65,156789
1741808700,476.67,478,475.72,477.08,529579
1741872600,476.25,476.33,473.75,473.75,340939
1741873500,473.81,474.66,470.57,471.27,391624
1741874400,471.16,473.99,470.17,473.96,310586
1741875300,473.95,476.12,473.65,473.82,201068
1741876200,473.98,475.2,472.23,472.75,175614
1741877100,472.65,474.25,472.09,472.61,175383
1741878000,472.64,473.86,471.22,471.47,137284
1741878900,471.5,472.08,470.66,470.96,143529
1741879800,470.93,471.8,469.07,470.96,275322
1741880700,470.94,471.39,469.31,469.491,163372
1741881600,469.55,470.93,469.3,469.8,158360
1741882500,469.74,470.23,469.29,469.66,70889
1741883400,469.61,471.8,469.2,470.19,147258
1741884300,470.18,470.42,468.17,469.35,184670
1741885200,469.3,469.88,467.73,468,122733
1741886100,468.03,468.03,466.66,467.62,132045
1741887000,467.56,467.73,466.61,466.71,116983
1741887900,466.71,467.83,466.43,466.92,125611
1741888800,466.86,470.19,466.85,469.98,175421
1741889700,469.94,470.28,468.87,470.22,89190
1741890600,470.27,471.41,469.73,471.31,82675
1741891500,471.28,471.45,469.91,471.11,126399
1741892400,471.1,471.93,469.43,469.99,179931
1741893300,470.02,470.38,468.06,468.64,124002
1741894200,468.67,469.16,467.2,467.8,125793
1741895100,467.82,468.46,466.8,468.37,586347
1741959000,473.73,477.05,473.45,476.44,443063
1741959900,476.48,477.505,475.48,475.75,277668
1741960800,475.68,476.59,473.13,474.17,482923
1741961700,474.08,475.14,473.3,474,190885
1741962600,474.01,476.09,473.83,475.8,154852
1741963500,475.825,477.3,475.66,477.26,132870
1741964400,477.32,478.02,476.83,477.4,188573
1741965300,477.41,478.61,477.41,478.16,165120
1741966200,478.17,479.48,478.03,479.44,194510
1741967100,479.42,479.55,478.21,478.99,152658
1741968000,478.985,479.25,477.7,477.95,88873
1741968900,477.9,478.5,477.24,477.42,73018
1741969800,477.41,479.04,477.16,478.97,83426
1741970700,478.97,479.65,478.65,479.18,76766
1741971600,479.15,479.63,478.54,478.86,119044
1741972500,478.86,479.34,478.07,478.38,46761
1741973400,478.3,478.78,477.55,477.77,78491
1741974300,477.75,478.55,477.52,477.71,75885
1741975200,477.76,478.81,477.76,477.9,96647
1741976100,477.89,478.09,477.39,477.82,63963
1741977000,477.86,479.32,477.85,479.15,91084
1741977900,479.14,479.54,478.31,478.83,72561
1741978800,478.83,479.79,478.58,479.74,87244
1741979700,479.72,479.77,478.63,478.73,139562
1741980600,478.74,479.23,478.3,478.74,130544
1741981500,478.71,480.559,478.53,479.69,950515
1742218200,479.65,483.15,479.18,482.26,519134
1742219100,482.27,482.63,480.21,481.69,242685
1742220000,481.72,482.35,480.06,482.16,198270
1742220900,482.29,482.29,479.88,479.91,149028
1742221800,479.91,480.97,478.97,480.81,168355
1742222700,480.78,480.9,478.83,479.21,124776
1742223600,479.23,479.77,478.41,479.42,174514
1742224500,479.57,480.34,478.97,479.05,106386
1742225400,479.06,479.46,477.8,478.43,135029
1742226300,478.44,479.54,478.25,479.07,64395
1742227200,479.08,480.59,478.5,480.26,83959
1742228100,480.27,480.38,478.58,478.76,71850
1742229000,478.78,479.79,478.52,478.79,79662
1742229900,478.85,479.86,478.46,479.53,91340
1742230800,479.47,480.1,478.91,480.06,44738
1742231700,480.1,481.23,479.71,481,98442
1742232600,481.03,482.58,480.75,482.38,135596
1742233500,482.4,482.78,481.95,482.35,98340
1742234400,482.34,483.98,482.34,483.87,366119
1742235300,483.89,484.98,483.63,484.84,554584
1742236200,484.82,485.375,484.65,485.13,203881
1742237100,485.1,485.84,485.02,485.33,195017
1742238000,485.34,485.51,484.59,484.89,183429
1742238900,484.94,485.01,484.48,484.93,127691
1742239800,484.82,485.18,484.44,484.81,177671
1742240700,484.78,484.95,482.61,482.74,1033896
1742304600,479.41,479.51,474.91,474.99,566362
1742305500,474.97,475.89,473.63,474.02,394472
1742306400,474.02,475.08,473.27,473.64,331397
1742307300,473.72,474.89,473.17,474.7,250078
1742308200,474.66,475.47,473.98,474.45,147350
1742309100,474.35,474.87,473.56,474.19,142212
1742310000,474.23,474.32,472.41,473.68,223950
1742310900,473.64,474.57,473.38,473.97,75348
1742311800,473.88,474.73,473.66,474.05,90187
1742312700,474.13,474.43,473,473.75,101329
1742313600,473.73,475.3,473.52,475.23,125564
1742314500,475.25,475.88,474.58,475.86,128134
1742315400,475.81,475.96,474.31,474.39,124791
1742316300,474.44,475.79,473.56,475.48,135510
1742317200,475.44,475.85,474.3,475.67,109611
1742318100,475.71,475.8,473.58,474.66,210482
1742319000,474.7,475.5,473.96,474.83,100228
1742319900,474.82,475.67,474.5,474.96,104110
1742320800,474.96,475,473.69,473.69,87678
1742321700,473.74,475.4,473.7,474.66,85418
1742322600,474.62,475.5,474.41,474.89,56636
1742323500,474.89,476.64,474.89,475.75,215051
1742324400,475.74,475.92,474.8,475.31,101853
1742325300,475.28,475.81,474.4,474.87,116039
1742326200,474.87,475.38,474.1,474.45,89923
1742327100,474.45,475.11,473.72,474.72,386009
1742391000,476.81,477.46,474.86,475.32,235334
1742391900,475.29,478.11,475.25,477.56,245260
1742392800,477.62,479.51,477.62,479.07,195401
1742393700,479.04,479.27,478.12,478.12,97956
1742394600,478.3,478.65,477.5,477.82,82831
1742395500,477.77,477.92,476.89,477.06,79677
1742396400,477.06,478.91,476.89,478.54,84710
1742397300,478.57,479.07,477.63,478.91,62450
1742398200,478.895,479.58,478.56,479.54,50142
1742399100,479.59,480.39,479.25,479.961,97550
1742400000,479.96,480.3,479.31,479.43,96141
1742400900,479.43,479.74,479.11,479.67,83167
1742401800,479.65,479.73,478.71,478.92,65223
1742402700,478.95,479.28,478.47,478.93,59294
1742403600,478.94,479.15,477.41,477.51,83299
1742404500,477.5,477.87,477.2,477.29,113903
1742405400,477.31,478.31,476.85,477.57,95715
1742406300,477.62,477.71,476.8,477.35,126613
1742407200,477.28,479.75,476.56,479.36,485554
1742408100,479.35,480.18,478.58,478.8,194716
1742409000,478.79,481.39,478.79,481.18,332124
1742409900,481.16,482.62,480.55,482.52,364949
1742410800,482.49,485.34,482.42,484.23,599015
1742411700,484.24,484.56,480.43,480.89,391930
1742412600,480.77,483.32,480.53,483.21,353090
1742413500,483.16,483.23,480.38,480.79,550259
1742477400,476.88,479.84,476.2,479.26,307567
1742478300,479.29,480.59,479.19,480.44,185481
1742479200,480.42,482.65,480.2,482.09,207684
1742480100,482.05,484.09,481.45,483.34,151758
1742481000,483.33,484.43,482.6,484.2,173312
1742481900,484.23,484.54,482.85,483.1,184595
1742482800,483.13,483.55,482.29,483.21,100561
1742483700,483.31,483.37,482.42,482.83,85433
1742484600,482.82,482.99,481.26,482.73,142907
1742485500,482.69,483.4,481.63,481.74,111863
1742486400,481.72,483.01,480.72,481.41,215669
1742487300,481.45,481.48,478.94,479.2,124851
1742488200,479.23,480.19,478.8,479.12,141370
1742489100,479.095,479.99,478.78,479.1,129622
1742490000,479.11,480.7,478.98,480.31,143152
1742490900,480.3,480.39,478.04,478.06,118492
1742491800,478.07,479.32,477.96,479.28,103174
1742492700,479.35,479.85,478.17,478.5,86596
1742493600,478.52,479.69,478.41,479.19,101308
1742494500,479.21,479.48,477.43,477.53,171141
1742495400,477.5,478.35,477.25,477.58,193851
1742496300,477.55,479.31,477.5,477.79,168424
1742497200,477.76,478.93,477.71,478.57,130448
1742498100,478.59,479.7,478,478.08,125652
1742499000,478.13,479.46,478.13,479.46,100634
1742499900,479.45,480.2,478.92,479.34,331683
1742563800,474.17,475.4,472.9,474.65,436832
1742564700,474.75,476.34,474.25,475.54,283380
1742565600,475.56,476,474.2,475.48,286595
1742566500,475.47,476.82,475,476.17,158052
1742567400,476.18,476.52,474.96,476.02,129029
1742568300,475.99,477.4,475.52,477.33,114610
1742569200,477.39,477.76,476.26,476.26,116409
1742570100,476.32,476.41,475.32,475.54,106143
1742571000,475.47,476.26,474.6,474.7,116175
1742571900,474.66,475.97,474.63,475.38,146942
1742572800,475.31,477.58,474.6,477.46,205598
1742573700,477.5,479.08,477.28,478.52,222315
1742574600,478.51,479.15,477.95,478.03,118867
1742575500,478.09,479.75,478.09,479.73,95669
1742576400,479.71,479.71,478.5,478.62,112806
1742577300,478.65,478.71,477.66,477.94,95809
1742578200,478,479.29,477.47,478.97,86345
1742579100,479.01,479.83,478.71,478.8,102218
1742580000,478.78,479.3,478.49,478.87,90915
1742580900,478.86,479.12,478.2,478.36,56237
1742581800,478.41,479.51,478.38,479.42,79633
1742582700,479.36,479.5,478.52,478.84,90665
1742583600,478.82,478.88,477.69,478.23,212306
1742584500,478.22,478.61,477.8,478.34,157499
1742585400,478.32,478.79,478.1,478.56,231654
1742586300,478.56,481.6,478.44,481.04,952739
1742823000,487.76,488.64,487.12,488.12,422347
1742823900,488.03,489.71,487.89,489.17,216502
1742824800,489.25,489.5,488.15,489.23,142275
1742825700,489.2,489.92,489.05,489.75,128158
1742826600,489.76,489.98,489.22,489.56,115496
1742827500,489.56,490.23,489.51,489.96,79541
1742828400,490,490.52,489.53,490.21,129386
1742829300,490.26,490.5,489.88,490.09,91391
1742830200,490.12,490.23,489.5,489.6,82558
1742831100,489.61,490.17,489.51,490.11,45493
1742832000,490.11,490.72,489.96,490.45,95234
1742832900,490.45,490.58,489.63,489.7,152792
1742833800,489.7,490.05,489.25,489.76,75331
1742834700,489.75,490.25,489.6,489.78,58708
1742835600,489.81,489.89,489.2,489.3,74706
1742836500,489.32,489.72,489.03,489.69,82654
1742837400,489.72,489.99,489.5,489.65,79299
1742838300,489.65,489.97,489.42,489.8,87924
1742839200,489.77,489.86,489,489.26,80642
1742840100,489.3,489.74,489.18,489.64,54368
1742841000,489.65,490.44,489.2,490.19,210663
1742841900,490.25,490.5,489.48,490.38,180633
1742842800,490.42,490.98,490.23,490.6,218474
1742843700,490.595,490.9,490.44,490.51,98392
1742844600,490.54,490.75,490.28,490.57,191431
1742845500,490.58,491.51,490.47,490.47,891725
1742909400,491.39,492.01,490.61,491.18,375577
1742910300,491.24,491.88,490.44,491.7,166137
1742911200,491.69,492.26,490.64,491.93,216795
1742912100,491.86,492.64,491.72,492.63,142262
1742913000,492.65,493.28,491.89,493.26,185846
1742913900,493.25,493.51,492.81,493.21,151187
1742914800,493.165,493.62,493.08,493.25,74589
1742915700,493.28,493.39,492.95,493.13,67625
1742916600,493.15,493.19,492.54,492.84,75482
1742917500,492.85,492.95,492.11,492.38,91596
1742918400,492.38,492.77,492.19,492.59,81484
1742919300,492.53,492.55,492.01,492.11,75407
1742920200,492.08,492.39,491.76,492.33,63149
1742921100,492.33,492.81,492.14,492.5,55952
1742922000,492.595,493.26,492.54,492.72,97959
1742922900,492.73,492.75,491.371,491.54,89275
1742923800,491.54,492.03,491.54,491.95,61275
1742924700,491.92,492.01,491.56,491.66,62777
1742925600,491.64,492.3,491.39,492.25,78475
1742926500,492.26,492.66,492.01,492.13,112277
1742927400,492.14,492.26,491.7,491.92,61088
1742928300,491.88,492.14,491.6,491.965,57602
1742929200,491.91,492.6,491.91,492.1,99343
1742930100,492.12,492.56,491.96,492.22,102845
1742931000,492.25,492.97,492.25,492.88,186611
1742931900,492.87,493.57,492.79,493.45,374426
1742995800,492.3,493.16,491.69,492.46,243008
1742996700,492.519,492.7,489.11,489.34,242368
1742997600,489.3,490.31,488.85,489.39,287414
1742998500,489.46,489.57,487.22,488.61,226270
1742999400,488.6,488.89,488.3,488.53,96736
1743000300,488.54,489.3,487.97,488.88,141654
1743001200,488.87,489.39,488.68,489.25,111825
1743002100,489.22,489.47,487.92,488.35,102226
1743003000,488.35,488.909,487.75,487.87,78174
1743003900,487.85,488.07,485.9,486.4,271810
1743004800,486.39,486.7,485.76,486.27,123123
1743005700,486.26,486.76,485.79,486.74,98949
1743006600,486.7,487,485.95,486.01,72128
1743007500,485.99,486.53,484.78,484.95,124749
1743008400,484.91,485.56,484.88,485.23,117130
1743009300,485.19,485.27,484.48,484.68,127819
1743010200,484.67,484.86,483.59,484.19,176705
1743011100,484.18,484.65,483.7,483.735,98144
1743012000,483.79,484.95,483.56,484.67,131929
1743012900,484.67,485.23,484.51,485.01,87909
1743013800,484.99,485.3,483.62,483.77,80313
1743014700,483.78,483.91,482.95,483.1,129273
1743015600,483.09,483.74,482.82,483.19,115099
1743016500,483.18,484.22,483.09,483.28,120349
1743017400,483.31,484.21,483.21,483.99,168159
1743018300,483.99,484.94,483.75,484.39,431886
1743082200,482.41,483.4,480.25,481.3,465606
1743083100,481.31,483.91,480.8,483.56,339471
1743084000,483.56,484.19,482.41,483.88,194846
1743084900,483.93,484.67,482.93,484.65,205187
1743085800,484.7,485.88,484.379,485.61,143314
1743086700,485.58,486.57,484.9,486.35,143107
1743087600,486.37,486.43,485.29,485.7,86069
1743088500,485.65,485.85,484.93,484.97,62429
1743089400,484.99,484.99,483.2,483.54,179889
1743090300,483.55,483.74,482.78,482.91,151713
1743091200,482.91,484.26,482.71,484.17,145461
1743092100,484.17,485.48,483.55,483.7,130828
1743093000,483.64,484.42,483.46,483.89,70130
1743093900,483.89,484.17,481.92,481.95,108278
1743094800,481.95,483.25,481.8,483.25,87287
1743095700,483.26,483.43,481.91,482.03,64012
1743096600,481.91,482.79,481.86,482.21,67608
1743097500,482.26,483.3,481.92,482.09,70528
1743098400,482.1,483.709,482.05,483.709,60492
1743099300,483.67,483.87,482.82,483.16,66262
1743100200,483.07,484.19,482.71,483.67,118398
1743101100,483.75,484.38,482.73,482.81,39533
1743102000,482.84,484.119,482.66,484.119,80852
1743102900,484.01,484.89,483.8,484.42,123083
1743103800,484.33,484.36,483.04,483.35,136603
1743104700,483.34,483.5,481.13,481.61,444334
1743168600,479.81,480.5,478.08,479.08,368668
1743169500,479.14,480.05,478.2,478.45,232906
1743170400,478.44,479.06,474.77,475.15,657232
1743171300,475.11,476.07,473.01,473.225,579358
1743172200,473.22,473.75,471.97,473.41,480596
1743173100,473.36,473.41,471.79,472.38,192397
1743174000,472.4,472.84,471.23,472.53,310797
1743174900,472.5,472.82,471.33,472.37,158060
1743175800,472.29,473.07,471.87,472.32,97480
1743176700,472.35,472.57,470.93,470.93,132666
1743177600,470.92,471.88,470.91,471.13,86900
1743178500,471.12,471.16,469.58,470.01,162118
1743179400,469.95,470.67,469.94,470.07,81459
1743180300,470.03,470.69,469.67,469.75,108888
1743181200,469.74,469.74,468.81,468.99,160702
1743182100,468.985,469.95,468.49,468.8,189727
1743183000,468.77,469.28,468.5,468.91,111931
1743183900,468.9,469.56,468.69,469.54,87834
1743184800,469.54,470.4,469.24,469.73,119903
1743185700,469.73,470.04,469.09,469.38,45906
1743186600,469.345,469.79,468.92,469.06,65990
1743187500,469.02,469.5,468.62,469.5,90961
1743188400,469.47,470.07,469.17,469.44,119494
1743189300,469.5,469.59,468.86,468.99,124405
1743190200,468.96,469.1,468.05,468.38,180982
1743191100,468.38,469.51,468.12,468.97,647555
1743427800,461.92,462.53,458,458.05,1047738
1743428700,458,460.91,457.34,460.09,527603
1743429600,460.03,461.96,459.92,461.65,291207
1743430500,461.62,461.8,459.26,459.34,184840
1743431400,459.35,461.86,459.35,460.44,270945
1743432300,460.46,461.79,460.44,461.27,146426
1743433200,461.33,462.38,460.81,460.899,188884
1743434100,460.82,463.51,460.715,462.43,166844
1743435000,462.41,463.92,461.9,463.34,157928
1743435900,463.33,464.27,463.09,463.24,141183
1743436800,463.33,463.99,462.15,462.65,136916
1743437700,462.63,464.83,462.4,464.81,86342
1743438600,464.79,464.79,463.92,464.05,72404
1743439500,464,464.47,463.01,463.18,82144
1743440400,463.11,465.34,463,464.96,92347
1743441300,464.95,464.97,463.21,463.84,88792
1743442200,463.86,464.43,463.23,463.26,48576
1743443100,463.31,464.35,462.97,463.35,58172
1743444000,463.34,466.78,463.245,465.99,260251
1743444900,465.96,466.92,465.58,466.9,162313
1743445800,466.9,467.89,466.64,467.32,169122
1743446700,467.33,468,466.32,466.39,178283
1743447600,466.33,468.54,466.33,468.05,151828
1743448500,467.99,468.515,466.65,466.8,186112
1743449400,466.78,469.63,466.48,468.53,272889
1743450300,468.47,469.86,467.6,468.97,1081594
1743514200,467.3,468.52,466.28,467.81,291287
1743515100,467.76,469.28,467.35,467.67,339915
1743516000,467.7,468.32,465.1,465.31,342340
1743516900,465.36,466.79,464.43,466.19,235962
1743517800,466.15,469.29,466.01,468.78,197814
1743518700,468.78,470.65,468.41,470.55,179703
1743519600,470.51,472.22,470.25,472.15,137612
1743520500,472.14,472.66,471.47,471.72,221826
1743521400,471.76,472.04,470.92,471.95,114837
1743522300,471.92,472.72,471.6,472.37,149155
1743523200,472.45,473.15,471.97,472.84,205663
1743524100,472.84,473.63,471.24,471.49,184281
1743525000,471.53,471.85,470.09,470.299,132226
1743525900,470.25,472.43,470.13,471.7,145281
1743526800,471.7,472.16,470.93,471.72,105312
1743527700,471.67,471.88,470.56,470.76,98617
1743528600,470.74,471.86,470.53,470.8,104877
1743529500,470.77,471.69,470.18,470.34,98288
1743530400,470.34,470.43,468.05,468.77,231823
1743531300,468.74,468.83,467.4,467.8,184883
1743532200,467.82,468.52,467.67,468.52,89818
1743533100,468.49,469.02,467.44,468.89,141646
1743534000,468.89,469.55,468.66,469.33,125544
1743534900,469.31,470.17,469.14,469.54,155688
1743535800,469.54,471.44,469.31,471.3,132059
1743536700,471.29,473.17,471.2,472.63,582680
1743600600,466.12,471.01,465.89,470.97,416930
1743601500,471,472.17,470.82,470.95,151667
1743602400,470.94,473.11,469.99,470.91,238779
1743603300,470.92,472.7,470.72,472.56,102769
1743604200,472.51,473.27,471.69,472.28,111487
1743605100,472.27,473.51,472.18,473.36,101297
1743606000,473.36,473.44,472.22,472.31,98540
1743606900,472.23,475.32,472.08,474.89,143464
1743607800,474.86,475.3,474.19,474.26,121411
1743608700,474.24,474.7,472.87,474.23,140973
1743609600,474.19,475.67,474.04,475.54,99340
1743610500,475.51,476.63,475.42,476.58,103622
1743611400,476.7,476.98,475.91,476.76,113898
1743612300,476.75,478.1,476.36,477.74,235995
1743613200,477.77,479.55,477.67,479.07,161840
1743614100,479.09,479.18,478.07,478.18,131212
1743615000,478.155,478.25,476.39,476.76,138434
1743615900,476.75,476.75,475.41,476.07,131524
1743616800,476.03,476.45,474.2,474.75,158488
1743617700,474.69,474.94,472.89,472.89,103399
1743618600,472.86,475.31,472.68,474.91,125100
1743619500,474.9,475.03,472.75,472.77,100814
1743620400,473,474.58,473,473.61,66886
1743621300,473.6,474.97,473.11,474.77,112098
1743622200,474.785,476.58,474.2,476.3,123966
1743623100,476.285,477.25,476.01,476.18,470598
1743687000,456.44,460.07,456.11,458.04,867646
1743687900,458.05,459.51,456.88,458.04,492108
1743688800,457.96,458.37,455.18,455.99,384490
1743689700,456,457.27,454.83,456.39,397306
1743690600,456.36,457.03,454.27,454.77,202021
1743691500,454.74,454.83,452.56,452.69,264637
1743692400,452.66,454.12,451.57,453.42,333256
1743693300,453.42,455.17,453.37,454.04,266012
1743694200,453.99,456.71,453.885,456.14,275119
1743695100,456.13,456.575,454.35,455.56,186298
1743696000,455.52,457.24,455.39,457.01,157812
1743696900,456.99,457.94,456.34,457.57,201545
1743697800,457.61,457.97,455.63,456.31,168883
1743698700,456.27,456.77,454.88,455.25,169862
1743699600,455.27,456.3,454.93,455.47,111327
1743700500,455.46,455.67,454.03,454.49,110685
1743701400,454.38,455.75,454.16,455.62,84723
1743702300,455.6,455.81,453.76,453.79,145865
1743703200,453.76,454.37,452.79,452.87,118908
1743704100,452.8,453.44,452.52,452.95,105466
1743705000,452.94,454.56,452.39,454.41,303013
1743705900,454.32,454.92,453.79,454.66,160310
1743706800,454.59,454.93,453.49,453.889,198028
1743707700,453.92,453.92,451.48,451.7,295508
1743708600,451.685,452.49,450.87,452.41,289969
1743709500,452.36,452.5,450.14,450.71,999424
1743773400,438.14,440.37,434.55,435.06,1317502
1743774300,435.02,440.04,434.49,439.08,896121
1743775200,439.05,439.19,433.82,434.44,635690
1743776100,434.43,436.06,432.31,432.42,874072
1743777000,432.38,433.64,430.41,430.62,1155376
1743777900,430.6,432.09,426.11,430.91,1210814
1743778800,430.84,437.46,430.21,436.56,1079068
1743779700,436.54,437.94,432.78,432.95,720427
1743780600,433.03,434.4,430.63,432.6,448516
1743781500,432.58,434.83,431.38,431.55,349213
1743782400,431.53,433.85,431.44,432.78,301573
1743783300,432.93,433.37,428.1,428.7,286099
1743784200,428.69,430.64,427.4,428.48,411649
1743785100,428.43,429.38,427.55,428.449,326163
1743786000,428.439,429.82,426.26,426.5,417868
1743786900,426.5,428.46,425.27,427.6,367322
1743787800,427.58,430.3,426.29,429.19,443068
1743788700,429.13,431.23,428.77,431.16,289043
1743789600,431.21,432.34,428.51,428.65,337858
1743790500,428.59,428.63,425.95,426.24,276408
1743791400,426.36,426.79,423.66,423.96,468675
1743792300,423.91,426.709,423.58,425.4,385625
1743793200,425.36,428.29,424.15,427.82,559315
1743794100,427.78,429.25,425.38,428.4,449266
1743795000,428.27,431.32,427.78,429.74,661118
1743795900,429.67,430.48,423.07,423.24,1232150
1744032600,408.66,410,402.39,404.4,1836015
1744033500,404.4,417.48,403.12,416.89,1239189
1744034400,416.89,437.34,414.32,433.45,1940625
1744035300,433.49,443.14,418.54,419.05,2793160
1744036200,419.15,426.96,414.3,421.05,1787584
1744037100,420.97,428.87,417.55,426.17,1271138
1744038000,426.18,429.59,416.02,416.73,1190090
1744038900,416.74,421.07,414.06,415.08,1375226
1744039800,415.42,424,415.19,423.34,881372
1744040700,423.31,423.84,419.76,419.79,554901
1744041600,419.74,419.84,415.72,417.62,452534
1744042500,417.54,421.09,415.97,420.1,373989
1744043400,420.09,422.35,417.84,418.66,352464
1744044300,418.6,418.68,415.59,416.53,327642
1744045200,416.46,423.65,416.45,422,794406
1744046100,422,426,421.02,425.74,528120
1744047000,425.7,427.4,422.75,427.19,315138
1744047900,427.18,429.49,424.96,429.175,525688
1744048800,429.24,429.88,425.17,426.22,314413
1744049700,426.12,430.17,424.495,424.89,441977
1744050600,424.9,428.59,424.75,426.68,302163
1744051500,426.72,427.84,422.3,423,178382
1744052400,423.17,426.03,420.97,421.54,226263
1744053300,421.53,424.21,420.15,420.77,285220
1744054200,420.87,426.24,420.87,421.5,311887
1744055100,421.45,424.63,420.61,423.89,665673
1744119000,438.1,439.46,436.09,437.92,1071600
1744119900,437.84,440.96,436.85,440.56,507282
1744120800,440.53,442.5,439.93,441.65,447490
1744121700,441.72,443.13,441.26,441.38,379675
1744122600,441.42,442.52,440.06,440.16,272330
1744123500,440.1,441.12,437.4,437.4,353596
1744124400,437.43,438.91,435.28,435.78,325155
1744125300,435.76,436.9,434.04,434.18,281950
1744126200,434.21,437.81,433.96,436.76,305301
1744127100,436.74,437.39,433.39,435.7,230505
1744128000,435.77,436.28,434.54,434.54,177066
1744128900,434.51,434.76,430.7,432.58,320180
1744129800,432.57,433.21,426.65,427.66,616459
1744130700,427.64,430.47,426.23,426.38,501209
1744131600,426.42,428.06,423.49,424.785,471547
1744132500,424.8,426.68,422.52,422.7,454444
1744133400,422.59,428.78,422.2,427.51,538339
1744134300,427.45,427.52,424.56,426.68,249161
1744135200,426.55,426.85,423.09,423.56,208635
1744136100,423.44,426.04,422.37,422.68,227505
1744137000,422.72,427.36,421.25,421.28,512416
1744137900,421.34,423.61,421.06,421.1,286015
1744138800,421.1,421.6,415.77,415.89,515067
1744139700,416.03,418.05,413.74,416.99,541964
1744140600,416.9,416.97,411.02,411.13,500576
1744141500,411.27,416.69,409.8,416.26,1147066
1744205400,415.56,423.97,415.43,419.41,719074
1744206300,419.3,422.85,417.89,421.28,460400
1744207200,421.33,424.95,418.58,419.29,454557
1744208100,419.25,422.6,419.22,421.3,269831
1744209000,421.32,423.86,420.1,420.5,296398
1744209900,420.49,422.2,415.82,415.86,389101
1744210800,415.86,420.04,415.6,418.8,234075
1744211700,418.96,421.61,418.96,420.05,226693
1744212600,420.07,421.12,416.84,417.09,248161
1744213500,417.18,421,417.18,418.17,279216
1744214400,418.2,422.32,417.21,421.92,218968
1744215300,421.93,422.65,421.11,421.41,171332
1744216200,421.31,422.97,420.87,422.13,142587
1744217100,422.17,424.42,421.5,423.21,242335
1744218000,423.39,427.5,423.18,424.85,412855
1744218900,424.96,453.51,420.5,444.18,2772467
1744219800,444.19,456.27,443.43,447.035,2197347
1744220700,447.05,456.06,446.71,455.69,1155930
1744221600,455.715,458.73,452.44,455.51,1392883
1744222500,455.52,461.31,454.13,459.56,1007380
1744223400,459.55,461.26,454.79,455.45,1142454
1744224300,455.42,458.15,452.79,453.06,939213
1744225200,453.12,459.38,451.73,459.21,778742
1744226100,459.26,463.46,457.54,462.23,662116
1744227000,462.14,465.03,461.41,463.01,751562
1744227900,463.16,467.92,461.91,465.04,2093673
1744291800,453.61,455.53,451,452.22,503801
1744292700,452.18,455.03,450.48,450.52,359671
1744293600,450.51,451.62,448.29,449.52,480227
1744294500,449.44,452.45,448.86,450.06,302047
1744295400,450.15,453.91,450.15,451.88,244985
1744296300,451.87,452.26,448.44,448.8,238057
1744297200,448.83,450.93,448.25,448.79,291111
1744298100,448.72,448.95,445.84,445.84,209560
1744299000,445.88,446.42,443.97,444.25,452167
1744299900,444.13,445.24,440.8,441.36,491607
1744300800,441.24,442.69,438.42,439.01,536940
1744301700,438.8,439.11,432.64,434.85,746841
1744302600,434.81,440.74,434.54,440.04,493509
1744303500,440.01,442.66,437.93,442.13,438286
1744304400,442.07,446.55,436.73,437.51,615452
1744305300,437.47,441.7,435.47,441.42,435277
1744306200,441.41,444.38,440.54,444.28,301685
1744307100,444.16,447,442.65,445.7,460135
1744308000,445.68,449,442.34,442.61,440124
1744308900,442.45,449.83,441.91,449.37,467278
1744309800,449.51,450.82,446.93,450.46,363089
1744310700,450.23,450.5,445.11,447.59,280732
1744311600,447.63,450.49,445,446.29,415042
1744312500,446.35,449.13,443.79,443.9,244149
1744313400,443.81,446.82,440.46,440.98,371234
1744314300,440.96,447.9,440.38,446.13,921951
1744378200,444.65,448.49,443.22,447.65,361311
1744379100,447.75,450.4,447.43,448.24,278241
1744380000,448.35,449.75,445.18,447.51,318222
1744380900,447.49,448.84,441.43,442.13,253552
1744381800,442.18,446.91,441.36,446.71,255977
1744382700,446.67,447.92,444.57,444.75,174158
1744383600,444.67,448.6,443.23,443.52,292412
1744384500,443.44,445.23,442.57,444.75,150495
1744385400,444.73,447.84,444.1,447.01,173385
1744386300,446.96,448.57,446.56,448.4,113572
1744387200,448.41,450.12,447.55,449.07,194296
1744388100,449.1,449.83,447.53,448.41,121487
1744389000,448.51,453.2,448.51,452.95,254337
1744389900,452.93,453.7,452.12,452.42,225224
1744390800,452.44,453.41,451.16,451.74,169958
1744391700,451.81,452.39,449.88,450.23,174371
1744392600,450.29,455.24,449.11,454.5,417540
1744393500,454.56,455.77,452.61,454.52,344740
1744394400,454.5,454.89,452.85,453.7,177032
1744395300,453.75,454.28,451.85,453.1,151364
1744396200,453.09,454.32,452.53,453.85,132730
1744397100,453.85,454.63,452,452.45,133825
1744398000,452.52,455.27,452.42,455.03,188641
1744398900,455.13,455.56,453.76,454.65,156104
1744399800,454.65,455.05,453.42,454.91,156535
1744400700,454.88,455.34,453.74,454.24,712963
1744637400,464.46,465.01,458.8,460.18,420969
1744638300,460.22,461.58,458.64,460.05,231407
1744639200,460.13,463.15,459.68,461.16,278476
1744640100,461.26,462.53,459.78,462.17,150121
1744641000,462.21,463.18,461.69,462.44,139157
1744641900,462.54,463.55,461.71,462.03,150830
1744642800,462,462.56,459.65,459.85,157383
1744643700,459.79,460.29,457.51,457.57,155360
1744644600,457.64,458.71,455.73,457.15,148240
1744645500,457.19,457.19,454.18,454.79,284127
1744646400,454.81,455.86,452.63,454.19,239862
1744647300,454.22,456.45,453.89,454.48,217468
1744648200,454.46,456.3,454.04,456.1,129343
1744649100,456.07,456.37,453.65,453.73,115106
1744650000,453.75,457,453.48,455.08,222194
1744650900,455.1,457,454.41,455.72,102311
1744651800,455.64,456.42,454.75,455.41,100040
1744652700,455.42,457.72,455.09,457.47,96895
1744653600,457.56,458.45,457.38,457.91,102971
1744654500,457.87,459,457.56,458.83,90540
1744655400,458.81,459.92,458.64,459.84,94766
1744656300,459.85,459.89,458.83,459.19,106645
1744657200,459.17,461.14,459.16,461,113100
1744658100,460.99,460.99,459.63,459.77,96931
1744659000,459.77,460.73,459.25,460.22,117599
1744659900,460.22,460.29,456.93,457.41,378937
1744723800,458.54,460.96,458.16,460.58,221812
1744724700,460.62,461.7,459.8,460.53,177270
1744725600,460.53,462.36,460.31,461,201198
1744726500,461.02,461.6,457.15,458.16,453865
1744727400,458.17,460.78,458.13,460.62,188553
1744728300,460.55,460.69,458.25,459.33,193403
1744729200,459.45,460.45,459.21,460.35,81680
1744730100,460.38,461.2,459.17,459.22,100402
1744731000,459.29,460.5,458.71,459.48,148203
1744731900,459.47,460.56,458.57,460.13,167714
1744732800,460.13,461,459.89,460.18,104335
1744733700,460.3,461.1,459.88,460.58,65910
1744734600,460.59,460.91,459.53,460.32,71362
1744735500,460.32,460.62,457.63,458.105,141924
1744736400,458.08,459.16,457.59,458.65,135957
1744737300,458.66,458.76,456.73,457.13,157502
1744738200,457.11,458.66,457,458.21,120795
1744739100,458.27,458.5,456.84,457.73,123837
1744740000,457.75,458.15,456.4,456.73,134192
1744740900,456.7,457.45,456.15,456.98,73421
1744741800,456.92,458.24,456.92,458.19,125893
1744742700,458.25,458.79,457.69,458.4,95595
1744743600,458.3,458.88,457.75,458.66,58785
1744744500,458.65,458.93,457.5,458.02,115510
1744745400,458.05,458.39,457.59,457.96,94297
1744746300,457.92,458.61,457.07,457.98,258878
1744810200,448.99,451.32,448.72,450.21,219641
1744811100,450.31,450.44,447.53,447.53,189535
1744812000,447.5,449.51,447.24,448.28,160936
1744812900,448.28,450.29,447.81,449.75,102592
1744813800,449.86,451.01,449.33,450.73,111772
1744814700,450.7,450.72,449.4,450.08,84768
1744815600,450.15,450.67,449.21,450.18,119015
1744816500,450.29,452.62,449.32,451.97,161726
1744817400,452.01,452.07,450.42,450.62,69083
1744818300,450.6,450.75,448.83,449.04,71026
1744819200,449.12,449.34,448.23,449.09,70826
1744820100,449.06,449.52,448.55,449.18,47567
1744821000,449.14,449.76,448.16,449.14,81545
1744821900,449.18,449.18,448.29,448.46,63612
1744822800,448.4,448.85,447.68,448.02,84172
1744823700,448.01,449.24,448.01,449.2,61134
1744824600,449.2,449.26,444.46,444.91,272535
1744825500,444.89,444.91,441.89,441.95,304978
1744826400,441.95,443.85,441.84,443.52,229138
1744827300,443.59,444.28,442.18,443.4,140231
1744828200,443.34,443.52,440.95,441.07,116348
1744829100,441.11,441.46,440,440.06,180865
1744830000,440.07,440.5,438.18,439.36,221285
1744830900,439.35,439.71,437.75,438.2,317008
1744831800,438.21,440.85,438.21,440.42,425876
1744832700,440.39,444.54,440.33,444.21,870549
1744896600,447.17,447.38,444.31,445.125,258657
1744897500,445.12,447.31,444.16,446.27,175392
1744898400,446.22,446.85,444.38,444.86,152379
1744899300,444.84,445.16,442.69,442.8,184898
1744900200,442.79,443.62,441.36,443.51,183789
1744901100,443.519,443.89,442.31,442.37,69553
1744902000,442.37,445.21,442.12,445.15,180181
1744902900,445.14,445.74,443,443.24,125333
1744903800,443.29,445.25,443.24,443.78,150861
1744904700,443.86,444.63,443.15,443.3,106603
1744905600,443.35,445.5,442.73,444.54,239669
1744906500,444.53,446.31,443.98,445.86,123523
1744907400,445.82,446.63,444.1,444.35,117804
1744908300,444.27,446.52,444.07,446.06,76408
1744909200,446,446.49,445,445.14,55185
1744910100,445.14,445.41,443.955,443.97,65915
1744911000,444,445.56,443.98,444.98,68050
1744911900,444.93,446.79,444.9,446.01,137785
1744912800,445.99,447.41,445.79,446.46,103468
1744913700,446.44,447.74,446.25,446.67,107351
1744914600,446.67,447.6,446.67,446.95,56378
1744915500,446.93,447.33,445.15,445.15,165318
1744916400,445.13,445.38,443.91,444.28,74184
1744917300,444.25,444.86,443.5,444.04,129475
1744918200,444.03,445.34,443.92,444.81,143067
1744919100,444.79,444.91,443,444.02,342396
1745242200,438.19,439.06,436.61,437.1,167433
1745243100,437.14,437.95,434.96,434.97,166161
1745244000,434.95,435.06,433.67,434.27,179106
1745244900,434.24,434.47,432.65,433.32,172758
1745245800,433.3,434.83,432.93,433.54,99731
1745246700,433.54,434.13,432.82,433.49,68719
1745247600,433.57,433.9,432.4,432.42,129781
1745248500,432.44,433.18,431.68,431.97,121892
1745249400,431.94,432.21,430.69,430.83,114172
1745250300,430.73,430.86,430,430.22,120567
1745251200,430.2,431.3,430.19,431.25,73248
1745252100,431.2,431.36,430.46,430.71,49747
1745253000,430.64,432.13,430.6,431.92,93462
1745253900,431.89,432.02,430.04,430.15,83481
1745254800,430.18,430.62,428.72,428.95,141713
1745255700,429.025,429.75,428.72,429.07,50719
1745256600,429.09,429.7,428.6,428.87,75004
1745257500,428.88,429.08,428,428.24,83109
1745258400,428.25,428.76,427.96,428.569,94213
1745259300,428.54,429.28,428.49,429.2,70558
1745260200,429.22,429.88,428.54,428.64,100089
1745261100,428.59,428.84,427.96,428.13,116550
1745262000,428.11,429.73,428.09,429.37,107127
1745262900,429.34,430.61,429.25,429.78,136382
1745263800,429.78,431.75,429.75,431.45,208874
1745264700,431.45,433.97,431.01,433.18,673410
1745328600,438.82,440.29,437.65,440.27,274721
1745329500,440.28,441.31,439.99,441.25,294799
1745330400,441.3,442.57,441.01,441.74,201509
1745331300,441.73,442.4,441.03,441.94,184903
1745332200,441.91,442.88,441.1,442.74,172646
1745333100,442.75,443.74,442.21,443.43,182917
1745334000,443.41,444.28,443.37,444.18,148337
1745334900,444.2,444.47,443.59,443.66,127929
1745335800,443.66,443.81,442.12,442.16,117849
1745336700,442.2,444.65,442.15,444.29,236680
1745337600,444.35,446.42,444.35,446.37,355976
1745338500,446.37,447.57,445.97,447.12,182032
1745339400,447.18,447.4,445.75,446.51,118151
1745340300,446.55,446.7,445.37,446.03,95112
1745341200,446.06,447.1,444.07,444.44,277018
1745342100,444.44,444.5,441.13,441.42,453727
1745343000,441.4,442.79,440.88,441.96,273073
1745343900,441.95,442.1,440.29,440.59,219141
1745344800,440.56,442.8,440.5,442.69,200796
1745345700,442.64,443.8,442.17,443.55,144204
1745346600,443.58,444.17,443.42,443.93,112182
1745347500,443.9,444.83,443.9,444.485,122138
1745348400,444.46,444.75,443.11,443.3,151430
1745349300,443.31,443.45,441.55,441.81,163931
1745350200,441.75,443.36,441.01,443.04,164698
1745351100,443.03,444.98,442.83,444.4,533750
1745415000,458.17,462.08,457.43,460.21,821791
1745415900,460.2,462.35,459.21,460.92,556096
1745416800,460.83,462.58,459.16,460.99,446663
1745417700,461.01,462.06,458.76,461.88,376924
1745418600,461.78,463.38,461.44,462.35,241716
1745419500,462.37,462.77,460.59,460.85,170380
1745420400,460.9,461.88,459.36,460.9,285886
1745421300,460.91,460.99,456.55,457.31,403880
1745422200,457.37,458.3,455.91,456.71,272901
1745423100,456.68,457.12,454.5,456.37,247719
1745424000,456.41,456.54,454.7,455.29,183109
1745424900,455.28,455.59,453.3,455.44,219469
1745425800,455.47,456.7,455.18,456.34,262859
1745426700,456.35,457.83,455.07,457.47,187161
1745427600,457.41,458.23,455.52,457.95,164929
1745428500,458,458.58,457.43,457.43,120019
1745429400,457.54,458.02,455.74,456.93,144657
1745430300,456.94,458.21,456.16,457.65,100701
1745431200,457.6,458.32,456.47,457.6,144537
1745432100,457.73,458.4,456.1,456.42,228944
1745433000,456.42,457.41,455.86,455.89,101339
1745433900,455.92,457.19,455.68,456.19,167426
1745434800,456.24,456.785,454.91,455.23,157108
1745435700,455.22,455.38,453.54,454.01,240153
1745436600,454,454.92,452.88,453.7,207339
1745437500,453.66,456,453.04,454.38,570013
1745501400,456.48,458.59,455.83,458.42,232952
1745502300,458.42,460.92,458.41,460.77,250894
1745503200,460.73,462.04,460.56,461.36,239990
1745504100,461.37,462.9,460.89,462.85,166009
1745505000,462.83,463.81,461.94,462.36,222508
1745505900,462.41,463.07,461.58,462.9,139414
1745506800,462.87,464.5,462.41,464.15,150541
1745507700,464.19,464.4,462.7,463.04,98408
1745508600,463.09,463.92,462.47,463.13,120480
1745509500,463.16,464.62,462.96,463.36,105961
1745510400,463.43,464.08,462.87,464.05,61933
1745511300,464.05,465.35,463.93,464.89,239056
1745512200,464.89,465.88,464.8,465.26,142377
1745513100,465.26,466.17,464.74,465.79,138339
1745514000,465.82,465.82,465.14,465.56,82158
1745514900,465.51,465.78,464.4,465.54,135483
1745515800,465.55,466.05,464.79,465.09,138784
1745516700,465.12,466.06,464.79,465.88,103972
1745517600,465.84,466.52,465.78,466.12,146330
1745518500,466.17,466.49,465.76,466.3,69328
1745519400,466.335,467.1,466.24,466.77,92815
1745520300,466.88,467.34,466.54,466.54,96721
1745521200,466.53,466.58,464.78,465.33,216850
1745522100,465.3,466.36,465.22,465.3,159712
1745523000,465.25,466.67,465.17,466.54,107867
1745523900,466.55,467.65,466.45,467.21,540722
1745587800,466.98,468.48,465.9,466.83,321732
1745588700,466.89,467.67,465.42,465.97,196650
1745589600,466.1,469.46,465.92,469.18,250436
1745590500,469.15,469.25,465.55,466.23,230528
1745591400,466.295,468.41,465.4,468.38,92703
1745592300,468.32,468.45,466.83,467.83,61453
1745593200,467.86,468.8,467.23,468.73,59310
1745594100,468.73,469.2,467.79,468.13,70735
1745595000,468.12,468.62,467.31,467.43,96387
1745595900,467.47,468.78,467.22,468.48,74092
1745596800,468.45,468.95,468.17,468.91,64950
1745597700,468.9,470.07,468.67,469.92,75890
1745598600,469.94,470.95,469.68,470.89,133546
1745599500,470.87,471.03,469.78,470.985,127441
1745600400,470.98,471.97,470.71,471.97,172246
1745601300,471.95,473.09,471.6,472.92,144393
1745602200,472.93,472.97,470.08,470.88,354769
1745603100,470.85,470.86,468.75,470.02,165449
1745604000,469.99,471.16,469.7,470.59,133944
1745604900,470.72,471.77,470.47,471.45,73666
1745605800,471.47,472.43,471.32,472.27,79118
1745606700,472.29,472.44,471.26,471.74,101603
1745607600,471.74,472.4,471.41,471.72,112702
1745608500,471.71,472.15,471.3,471.5,59838
1745609400,471.33,471.57,470.5,471.29,145781
1745610300,471.27,472.89,470.77,472.57,504247
1745847000,473.03,474.25,471.5,474.21,217306
1745847900,474.26,474.8,470.75,471.01,210985
1745848800,471.11,472.44,470.24,471.91,162834
1745849700,472.07,472.78,471.4,471.59,152754
1745850600,471.61,472.51,470.55,472.35,122551
1745851500,472.41,472.79,470.93,471.14,73970
1745852400,471.15,471.79,469.45,470.42,142821
1745853300,470.38,470.4,467.28,467.45,186187
1745854200,467.43,469.13,467.36,468.23,136152
1745855100,468.35,469.01,467.79,468.18,74277
1745856000,468.12,468.32,466.45,466.7,176431
1745856900,466.74,467.59,466.21,466.56,77074
1745857800,466.635,467.86,466.57,467.71,69087
1745858700,467.67,468.37,466.86,467.5,106005
1745859600,467.37,467.8,466.39,466.39,86668
1745860500,466.43,467.3,466.02,466.41,96586
1745861400,466.41,467.67,466.15,467.6,133981
1745862300,467.55,468.94,467.5,468.7,66507
1745863200,468.76,469.08,468.42,468.96,52168
1745864100,468.93,469.89,468.57,469.6,99145
1745865000,469.6,470.16,469.13,469.96,78391
1745865900,469.98,470.39,469.69,470.13,53003
1745866800,470.2,471.34,470,471.23,122671
1745867700,471.25,472.21,471.15,472.01,110181
1745868600,472.01,472.44,471.7,472.29,88584
1745869500,472.29,473.73,472.24,472.48,299889
1745933400,470.15,471.33,469.59,471.21,145097
1745934300,471.28,472.93,471.19,471.85,172473
1745935200,471.84,474.34,471.13,473.6,175428
1745936100,473.66,473.8,471.32,471.82,106403
1745937000,471.81,473.82,471.7,473.11,123632
1745937900,473.09,474.47,472.86,474.23,72902
1745938800,474.21,474.65,473,473.36,97878
1745939700,473.34,473.51,472.18,473.18,44607
1745940600,473.21,473.785,471.93,473.785,45924
1745941500,473.74,473.81,472.66,472.8,52538
1745942400,472.88,474.47,472.79,474.02,85194
1745943300,474.02,474.07,473.07,473.47,71513
1745944200,473.52,473.95,473,473.73,80138
1745945100,473.68,473.75,471.21,471.78,153467
1745946000,471.75,472.41,471.52,472.32,79289
1745946900,472.36,473.73,472.24,473.32,83905
1745947800,473.39,474.46,473.2,474.43,79142
1745948700,474.42,475.92,474.21,475.53,168863
1745949600,475.63,476.32,475.5,475.82,109187
1745950500,475.8,476.35,475.25,476.08,100478
1745951400,476.06,476.43,475.51,476.17,70247
1745952300,476.21,476.21,475.31,475.39,46051
1745953200,475.38,476.25,475.16,475.72,115787
1745954100,475.77,475.94,475.08,475.48,85216
1745955000,475.51,475.73,474.69,475.12,102736
1745955900,475.08,476.28,474.84,475.42,265601
1746019800,467.13,467.22,463.15,464.24,397897
1746020700,464.18,465.11,462.47,462.82,264529
1746021600,462.69,466.09,462.44,465.99,337069
1746022500,466.07,467.5,465.58,467.41,212673
1746023400,467.37,468.45,466.57,468.22,171624
1746024300,468.06,468.5,466.81,467.95,114465
1746025200,467.84,469.71,467.84,469.32,153172
1746026100,469.31,470.51,469.09,469.9,130672
1746027000,469.945,470.71,469.4,470.71,97286
1746027900,470.71,470.85,469.69,470.56,114424
1746028800,470.5,471.31,470.02,470.07,146027
1746029700,470.07,470.39,468.85,469.2,85906
1746030600,469.17,470.5,468.53,469.94,80527
1746031500,469.99,470.58,469.58,470.46,54136
1746032400,470.47,470.81,468.02,468.71,76103
1746033300,468.78,471.03,468.77,470.91,53661
1746034200,470.86,472.2,470.68,472,77766
1746035100,471.92,472.08,471.38,471.45,55523
1746036000,471.57,473.91,470.93,472.53,259440
1746036900,472.45,473.17,471.18,471.89,133237
1746037800,471.77,472.52,470.72,471.03,92344
1746038700,471.03,472.64,470.95,471.36,56894
1746039600,471.35,472.46,471.35,472.4,56918
1746040500,472.44,472.53,471.2,471.45,67973
1746041400,471.49,472.91,471.33,472.86,83033
1746042300,472.87,477.2,472.87,475.36,678740
1746106200,483.41,483.88,481.47,482.53,419161
1746107100,482.585,483.95,480.84,480.99,268176
1746108000,481.08,483.07,480.9,482.38,343598
1746108900,482.42,484.28,482.35,484.14,234902
1746109800,484.14,485.22,483.58,484.62,198060
1746110700,484.68,485.93,484.51,485.93,179988
1746111600,485.92,486.47,485.36,486.43,273656
1746112500,486.45,487.19,485.93,485.98,265385
1746113400,486.1,486.1,484.91,484.95,111857
1746114300,484.95,485.18,482.54,483.25,210556
1746115200,483.21,484.14,482.91,483.37,128668
1746116100,483.36,483.61,482,483.4,172190
1746117000,483.37,483.98,482.86,483.36,108478
1746117900,483.21,483.37,482.32,482.8,83903
1746118800,482.78,484.58,482.72,484.38,93456
1746119700,484.39,484.85,483.85,484.18,71773
1746120600,484.19,484.53,482.93,483.11,68777
1746121500,483.07,483.925,482.78,483.74,79231
1746122400,483.725,485.1,483.61,484.87,69806
1746123300,484.83,485.23,483.9,484.59,90185
1746124200,484.6,484.96,484.4,484.9,80723
1746125100,484.9,485.33,484.34,484.38,132230
1746126000,484.39,484.49,483.45,484.31,113230
1746126900,484.31,484.67,484.08,484.57,75260
1746127800,484.61,484.72,483.54,483.71,95370
1746128700,483.73,484.7,480.74,481.24,520035
1746192600,486.65,487.61,485.16,486.76,295272
1746193500,486.78,487.09,484.84,486.08,213259
1746194400,486.07,488,485.84,487.96,208124
1746195300,487.94,488.65,487.05,488.65,149284
1746196200,488.63,488.65,487.42,487.76,99562
1746197100,487.73,488.35,487.28,488.33,84439
1746198000,488.3,488.58,487.95,488.475,93728
1746198900,488.43,488.97,487.58,487.71,88346
1746199800,487.71,488.77,487.34,488.68,68704
1746200700,488.69,489.23,488.39,489.04,69779
1746201600,489.02,490.55,488.93,490.31,338933
1746202500,490.39,490.44,489.57,489.64,164674
1746203400,489.68,490.67,489.63,490.541,74736
1746204300,490.52,490.63,490.01,490.08,49725
1746205200,490.11,490.38,489.2,489.39,83536
1746206100,489.47,489.9,489,489.31,84367
1746207000,489.32,489.61,489.04,489.52,68527
1746207900,489.49,489.96,489.11,489.69,95676
1746208800,489.7,490.49,489.58,490.37,68161
1746209700,490.35,490.38,489.99,490.18,65318
1746210600,490.21,490.91,490.2,490.55,95368
1746211500,490.56,490.62,489.1,489.59,102402
1746212400,489.55,489.62,488.62,488.95,143708
1746213300,488.93,489.97,488.9,489.66,126655
1746214200,489.6,489.69,488.92,489.26,102562
1746215100,489.28,489.57,487.97,488.86,772208
1746451800,484.6,485.75,484.1,485.27,235006
1746452700,485.28,486.15,484.65,485.69,205976
1746453600,485.85,487.1,485.16,485.77,188689
1746454500,485.875,486.75,485.43,485.9,82768
1746455400,485.88,486.56,484.65,486.34,166931
1746456300,486.34,487.16,486.14,486.91,150783
1746457200,486.89,487.25,486.44,486.76,152069
1746458100,486.73,487.4,486.4,486.74,149260
1746459000,486.78,487.02,486,486.511,60110
1746459900,486.48,486.94,486.12,486.89,43300
1746460800,486.89,487.56,486.7,487.015,55112
1746461700,487,487.83,486.99,487.65,53622
1746462600,487.61,487.88,487.17,487.73,44859
1746463500,487.72,487.95,487.53,487.68,77370
1746464400,487.665,487.73,487.25,487.25,78219
1746465300,487.27,487.67,486.98,487.58,70917
1746466200,487.57,488.08,487.51,487.7,88135
1746467100,487.69,488.15,487.68,487.89,70622
1746468000,487.88,488.55,487.79,488.52,78623
1746468900,488.51,488.58,488.19,488.32,82173
1746469800,488.29,489.04,488.25,489.02,69649
1746470700,489.01,489.02,488.06,488.09,75936
1746471600,488.04,488.13,487.39,487.58,76799
1746472500,487.59,487.91,487,487.16,76745
1746473400,487.13,487.78,486.84,487.1,81179
1746474300,487.11,487.12,485.5,485.94,358230
1746538200,479.56,481.2,479.16,480.75,256924
1746539100,480.84,481.11,478.39,478.64,256854
1746540000,478.65,480.71,478.2,480.08,128317
1746540900,480.13,482.29,480.13,482.06,151963
1746541800,482.01,482.58,481.6,482.3,90593
1746542700,482.37,482.93,481.8,482.15,103900
1746543600,482.26,482.8,481.75,482.32,72713
1746544500,482.33,483.14,482.07,483.05,60817
1746545400,483.06,483.3,482.09,482.2,77112
1746546300,482.22,482.52,481.69,481.96,76041
1746547200,481.92,485.04,481.63,484.555,161706
1746548100,484.63,484.63,481.83,482.17,184558
1746549000,482.11,483.11,481.85,482.01,86285
1746549900,482.01,482.17,481.06,481.18,94877
1746550800,481.2,482.48,481.18,482.05,107531
1746551700,482.08,482.43,481.16,481.63,81085
1746552600,481.68,482.2,480.6,480.78,108688
1746553500,480.77,481.1,480.54,480.75,77742
1746554400,480.78,481.94,480.75,481.32,91560
1746555300,481.34,482.83,481.34,482.72,76547
1746556200,482.65,483.02,482.31,482.52,82385
1746557100,482.52,483.34,482.17,483.33,74212
1746558000,483.265,483.43,482.38,483.05,78021
1746558900,483.07,483.32,482.59,483.2,55491
1746559800,483.21,483.69,482.98,483.54,82446
1746560700,483.53,483.8,481.32,481.38,298940
1746624600,482.08,482.94,481.31,482.73,165009
1746625500,482.78,483.21,481.16,482.92,157092
1746626400,483.04,483.43,482.39,483.29,103646
1746627300,483.26,484.01,482.8,483.9,75313
1746628200,483.9,484,483.37,483.55,39785
1746629100,483.52,483.63,480.45,480.76,159104
1746630000,480.79,480.88,479.46,479.78,227727
1746630900,479.78,480.77,479.66,480.08,129032
1746631800,480,481,479.49,480.88,117868
1746632700,480.9,481.05,479.44,480.87,102297
1746633600,480.88,481.015,480.2,480.72,36489
1746634500,480.75,481.05,479.94,480.01,50338
1746635400,480.05,481.37,479.89,481.37,63791
1746636300,481.34,482.18,481.21,482.05,56416
1746637200,481.95,482.68,481.87,482.58,47117
1746638100,482.62,482.62,481.63,482.08,27776
1746639000,482.07,482.25,481.09,481.09,33269
1746639900,481.07,481.67,479.79,480.1,167633
1746640800,480.1,481.31,476.95,477.56,271102
1746641700,477.46,479.4,476.8,479.03,126076
1746642600,478.96,481.08,478.47,480.44,176769
1746643500,480.46,482.15,478.34,481.73,245374
1746644400,481.7,481.89,480.29,481.04,107319
1746645300,481.12,481.47,478.95,479.09,117364
1746646200,479,485.8,478.85,484.15,568698
1746647100,484.13,485.26,480.65,483.3,433607
1746711000,488.53,488.74,486.95,487.6,229531
1746711900,487.62,487.62,486.09,486.79,154693
1746712800,486.82,487.59,485.24,485.7,175697
1746713700,485.75,487.05,485.57,486.83,118360
1746714600,486.84,487.42,485.58,486.39,113156
1746715500,486.41,486.72,484.19,485.14,162245
1746716400,485.02,486.75,484.5,486.68,112130
1746717300,486.64,489.53,486.51,488.62,217016
1746718200,488.73,491.92,488.06,491.56,296418
1746719100,491.69,492.17,490.76,491.12,262151
1746720000,491.1,492.12,491.07,491.95,153993
1746720900,491.96,492.4,491.36,491.36,137708
1746721800,491.41,492.35,491.24,492.26,63348
1746722700,492.25,492.69,491.98,492.55,69577
1746723600,492.54,492.63,491.6,491.73,115870
1746724500,491.78,492.07,491.4,491.845,63936
1746725400,491.79,491.95,490.95,491.34,66862
1746726300,491.355,491.64,490.53,490.59,87859
1746727200,490.57,491.21,490.23,491.1,111241
1746728100,491.04,491.52,490.91,491.05,50256
1746729000,491.04,492.23,491,492.1,80834
1746729900,492.09,492.12,491.38,491.42,80233
1746730800,491.42,491.65,490.965,491.25,82524
1746731700,491.26,492.56,491.03,492.27,172678
1746732600,492.33,492.4,490.61,490.73,128985
1746733500,490.725,490.74,487.99,488.24,414247
1746797400,490.21,491.53,490.14,490.22,178642
1746798300,490.22,491.06,489.73,490.91,121955
1746799200,490.85,491.42,490.4,490.85,78560
1746800100,490.86,490.91,487.5,488.015,129594
1746801000,487.8,488.43,486.185,487.42,195689
1746801900,487.45,488.54,487.06,488.2,133102
1746802800,488.19,489,487.83,488.5,111243
1746803700,488.49,488.91,487.45,487.99,68268
1746804600,487.94,488.46,487.25,487.97,72623
1746805500,488,488.88,487.78,488.88,98229
1746806400,488.83,488.97,486.61,487.45,48977
1746807300,487.46,487.82,487.04,487.23,69514
1746808200,487.15,487.96,486.99,487.37,57348
1746809100,487.36,487.47,486.54,486.88,78787
1746810000,486.85,487.54,486.55,486.82,78599
1746810900,486.8,487.81,486.27,487.32,127725
1746811800,487.319,488.2,486.9,488.13,56442
1746812700,488.105,488.64,487.88,488.53,53257
1746813600,488.53,488.6,487.94,488.16,35853
1746814500,488.14,488.37,487.43,487.72,50821
1746815400,487.73,488.2,487.66,487.85,40228
1746816300,487.85,488.44,487.8,488.16,48061
1746817200,488.2,489.2,488.14,488.79,84528
1746818100,488.82,488.97,488.25,488.54,51887
1746819000,488.57,488.82,487.85,488.62,102143
1746819900,488.63,488.82,487.92,488.06,218749
1747056600,507,507.05,502.78,503.56,472268
1747057500,503.63,505.31,503.04,503.84,279357
1747058400,503.85,505.04,503.26,505.02,155036
1747059300,505.04,505.32,502.28,502.7,296257
1747060200,502.72,504,501.5,504,173740
1747061100,503.98,504.5,503.33,503.42,107558
1747062000,503.45,504.09,503.26,503.9,88364
1747062900,503.94,504.09,503.04,503.78,91350
1747063800,503.79,504.27,503.24,503.63,63024
1747064700,503.6,504.05,503.17,503.31,64418
1747065600,503.3,504.4,503.14,504.4,89925
1747066500,504.37,505.06,504.23,504.71,89141
1747067400,504.64,505.42,504.6,505.31,50853
1747068300,505.34,506.17,505.21,506,146475
1747069200,506.06,507.37,505.9,506.93,167082
1747070100,506.96,506.98,506.19,506.569,87648
1747071000,506.54,506.96,506.38,506.61,77889
1747071900,506.67,507.24,506.65,506.77,66983
1747072800,506.75,507.15,506.44,506.79,62662
1747073700,506.79,507.32,506.61,507.14,107552
1747074600,507.21,507.59,507.06,507.15,71110
1747075500,507.185,507.33,506.43,506.45,76539
1747076400,506.46,507.18,506.1,506.62,95714
1747077300,506.615,506.93,505.97,506.17,107998
1747078200,506.13,506.39,505.61,505.9,122234
1747079100,505.91,507.89,505.56,507.79,534974
1747143000,509.17,511.04,508.42,510.69,485655
1747143900,510.71,512.26,510.23,512.09,488189
1747144800,512.13,514.2,511.89,513.99,404109
1747145700,514,514.93,513.82,514.12,318903
1747146600,514.15,514.56,513.63,513.66,224224
1747147500,513.72,515.33,513.57,515.05,222620
1747148400,515.11,515.4,514.62,515.04,152786
1747149300,514.99,516.1,514.99,515.765,204782
1747150200,515.75,516.28,515.64,516.02,226511
1747151100,516.03,516.35,515.52,515.89,239648
1747152000,515.91,516.1,515.13,516.02,131592
1747152900,515.99,516.47,515.43,516.36,116468
1747153800,516.31,516.82,515.93,516.775,164383
1747154700,516.78,517.18,516.695,516.78,131145
1747155600,516.82,516.9,516.3,516.38,143079
1747156500,516.44,516.94,516.37,516.67,111417
1747157400,516.69,517.38,516.65,516.85,211368
1747158300,516.84,517.33,516.14,516.18,153224
1747159200,516.18,516.46,515.65,516.41,164142
1747160100,516.43,516.61,516.095,516.325,106298
1747161000,516.38,516.47,515.9,516.02,68544
1747161900,516.03,517.04,515.79,516.92,112012
1747162800,516.91,517.1,516.57,517.03,113678
1747163700,517.03,517.28,516.68,516.79,124173
1747164600,516.78,517.27,516.7,516.82,178642
1747165500,516.84,516.99,515.26,515.59,624665
1747229400,516.77,518.92,516.72,517.39,426844
1747230300,517.42,517.5,515.75,517.08,380171
1747231200,517.12,517.85,516.33,517.36,300624
1747232100,517.32,517.51,516.49,517.41,178506
1747233000,517.38,517.76,516.73,516.88,141191
1747233900,516.95,518.05,516.77,517.75,135164
1747234800,517.77,517.83,516.1,517.47,237747
1747235700,517.49,518.41,517.2,518.13,143750
1747236600,518.12,518.52,517.95,518.41,124830
1747237500,518.45,518.48,517.84,518.21,126181
1747238400,518.2,518.7,518.04,518.47,98429
1747239300,518.49,518.52,517.97,518.4,94446
1747240200,518.44,519.22,517.73,518.05,204799
1747241100,518.04,518.36,517.86,517.995,71627
1747242000,518.02,518.04,517.2,517.45,100488
1747242900,517.47,517.5,515.94,516.74,303920
1747243800,516.75,517.66,516.62,517.37,84730
1747244700,517.34,518.04,517.11,517.92,85158
1747245600,517.94,518.16,517.39,517.83,61148
1747246500,517.75,518.14,517.25,517.5,92694
1747247400,517.47,518.8,517.45,518.27,230869
1747248300,518.26,518.45,517.82,517.99,104604
1747249200,518.04,518.18,517.4,518.02,148953
1747250100,518.02,518.28,517.22,517.69,119751
1747251000,517.68,518,517.2,517.43,83397
1747251900,517.43,518.92,517.11,518.69,661010
1747315800,516.52,517.39,515.94,516.83,372282
1747316700,516.85,516.9,515.17,516.39,279164
1747317600,516.42,517.52,515.79,516.48,200098
1747318500,516.49,517.11,515.88,516.13,135008
1747319400,516.11,516.6,515.38,516.34,153304
1747320300,516.32,517.25,516,517.25,105645
1747321200,517.26,518.32,517.08,518.17,141766
1747322100,518.14,519.37,518.14,518.91,217827
1747323000,518.98,519.91,518.52,519.81,166123
1747323900,519.82,519.9,519.2,519.51,184463
1747324800,519.56,520.28,519.29,519.71,206633
1747325700,519.74,520.03,519.38,519.84,76231
1747326600,519.83,520.57,519.48,520.52,128433
1747327500,520.54,521.03,520.54,520.96,140794
1747328400,521.03,521.43,520.88,521.2,150371
1747329300,521.21,521.93,521.15,521.7,137252
1747330200,521.71,521.72,520.78,521.31,146412
1747331100,521.38,521.4,520.49,520.63,128578
1747332000,520.63,520.63,519.2,519.33,192058
1747332900,519.26,519.38,518.24,519.06,202388
1747333800,519.04,519.82,518.96,519.47,168350
1747334700,519.47,519.52,518.59,518.64,151554
1747335600,518.64,519.39,518.14,518.48,154137
1747336500,518.42,519.01,516.49,516.895,273615
1747337400,516.91,518.33,516.91,517.98,187851
1747338300,518,519.31,517.71,519.29,731841
1747402200,520.66,520.72,518.78,519.37,332468
1747403100,519.41,520.17,519.27,519.92,236623
1747404000,519.81,520.17,518.87,519.53,401312
1747404900,519.56,520.37,519.25,519.34,162847
1747405800,519.33,519.36,517.15,517.3,253958
1747406700,517.2,519.13,517.1,518.78,155467
1747407600,518.81,519.17,518.4,518.92,113587
1747408500,518.91,519.18,518.42,518.985,75325
1747409400,518.99,520.02,518.96,519.75,145024
1747410300,519.775,519.87,519.1,519.31,103734
1747411200,519.31,519.9,519.14,519.81,106111
1747412100,519.81,520.24,519.72,519.86,109615
1747413000,519.86,520.13,519.45,519.63,63601
1747413900,519.65,520.1,519.4,519.66,95358
1747414800,519.62,520.2,519.49,520.151,89154
1747415700,520.18,520.58,520.07,520.41,133955
1747416600,520.43,520.86,520.21,520.37,133597
1747417500,520.36,520.43,519.84,520.09,128201
1747418400,520.1,520.45,519.89,520.34,110940
1747419300,520.34,520.63,520.14,520.42,159143
1747420200,520.45,521.05,520.31,520.925,135813
1747421100,520.91,521.24,520.79,520.84,150808
1747422000,520.84,521.54,520.83,521.31,164542
1747422900,521.35,521.45,521.09,521.31,122715
1747423800,521.31,521.32,520.55,520.66,217020
1747424700,520.66,521.7,520.5,521.53,798929
1747661400,514.33,517.47,514.29,517.47,520056
1747662300,517.4,518.43,517.07,518.01,276012
1747663200,518,520.95,517.8,519.545,406738
1747664100,519.53,520.54,518.5,519.17,197258
1747665000,519.18,519.88,518.62,519.61,175409
1747665900,519.62,519.88,518.52,518.88,117760
1747666800,518.91,519.7,518.57,519.48,138473
1747667700,519.5,519.89,519,519.17,92170
1747668600,519.13,520.88,519.05,520.22,191242
1747669500,520.22,520.42,519.36,519.87,78988
1747670400,519.9,520.33,519.73,520.16,117448
1747671300,520.15,520.92,519.89,520.78,107453
1747672200,520.79,520.89,520.14,520.3,55179
1747673100,520.33,521.53,520.2,521.46,197124
1747674000,521.43,522.53,521.34,522.36,224482
1747674900,522.41,522.51,521.88,522,116061
1747675800,521.99,522.5,521.715,521.96,136127
1747676700,521.99,522,521.35,521.43,86775
1747677600,521.45,521.62,520.84,520.95,103667
1747678500,520.94,521.01,520.26,520.49,165441
1747679400,520.52,521.4,520.41,520.95,92613
1747680300,520.96,521.49,520.7,521.36,164069
1747681200,521.38,521.63,520.74,520.85,149567
1747682100,520.84,520.9,520.12,520.47,244526
1747683000,520.5,521,520.43,520.59,140336
1747683900,520.54,522.28,520.52,522.01,582278
1747747800,519.47,520.07,518.96,519.49,309629
1747748700,519.495,519.92,518.07,519.05,242037
1747749600,519.01,519.51,518.3,518.82,165713
1747750500,518.795,519.79,518.65,519.03,171804
1747751400,519,520.28,518.73,520.28,202426
1747752300,520.28,520.38,519.26,519.33,146319
1747753200,519.27,519.75,518.86,519.52,132029
1747754100,519.52,519.92,519.26,519.66,62601
1747755000,519.7,519.83,519.01,519.1,96505
1747755900,519.06,520.22,518.92,520.01,145930
1747756800,519.98,520.15,519.26,519.64,62499
1747757700,519.62,520.09,519.28,519.86,57738
1747758600,519.89,520.74,519.84,520.71,88786
1747759500,520.705,520.87,520.52,520.55,83292
1747760400,520.57,520.92,520.47,520.81,66249
1747761300,520.81,520.81,520.23,520.43,49631
1747762200,520.49,520.49,519.61,519.97,97950
1747763100,519.89,520.03,519.34,519.909,70173
1747764000,519.87,520.11,519.66,519.96,54352
1747764900,519.96,520.09,517.7,517.95,185576
1747765800,517.85,518.78,517.76,518.11,131605
1747766700,518.08,518.3,517.76,517.875,82841
1747767600,517.86,518.09,516.66,518.01,263377
1747768500,517.98,518.82,517.77,518.57,144359
1747769400,518.575,519.52,518.575,518.94,208078
1747770300,518.945,520.36,518.75,520.27,618878
1747834200,516.28,518.52,516.21,518.27,519520
1747835100,518.35,519.3,518.14,518.57,306943
1747836000,518.57,520.08,518.3,518.85,383103
1747836900,518.85,519.5,518.65,518.86,138473
1747837800,518.82,519.57,518.53,518.81,215190
1747838700,518.83,520.59,518.58,520.55,247705
1747839600,520.54,522.12,520.33,522,367734
1747840500,522.01,522.43,521.56,522.06,269663
1747841400,522.04,522.16,521.44,522.08,188823
1747842300,522.12,522.4,521.7,521.96,162772
1747843200,521.95,522.8,521.95,522.47,201328
1747844100,522.44,522.53,521.83,522.32,131765
1747845000,522.31,522.68,522.22,522.54,127196
1747845900,522.51,523,521.89,521.96,165901
1747846800,521.97,522.15,520.25,520.53,355107
1747847700,520.52,520.55,514.21,514.42,1199593
1747848600,514.39,517.43,513.38,516.14,941741
1747849500,516.02,516.97,515.31,516.09,289990
1747850400,516.06,516.32,514.65,515.21,288940
1747851300,515.175,515.72,514.04,515.29,277434
1747852200,515.25,516.32,515.11,515.93,207675
1747853100,515.93,516.1,513.53,513.83,324065
1747854000,513.85,514.45,511.73,512.95,466476
1747854900,512.96,513.105,511.24,511.84,319580
1747855800,511.83,514.51,511.83,514.29,420018
1747856700,514.28,514.81,513.03,513.05,999985
1747920600,513.67,514.85,512.3,513.34,566433
1747921500,513.32,516.63,513.13,516.45,544625
1747922400,516.51,517.54,515.89,516.14,389813
1747923300,516.14,516.43,514.68,515.21,288371
1747924200,515.22,515.94,514.57,514.89,325095
1747925100,514.88,515.64,513.59,515.15,385023
1747926000,515.12,515.9,514.99,515.11,296984
1747926900,515.1,516.02,514.5,514.59,295029
1747927800,514.54,515.95,514.38,515.84,271842
1747928700,515.87,516.34,515.44,516.14,186613
1747929600,516.13,516.92,515.56,516.84,253231
1747930500,516.82,517.4,515.92,516.06,190492
1747931400,516.07,516.2,515.5,515.59,140408
1747932300,515.57,515.67,514.64,514.79,133035
1747933200,514.83,515.13,514.31,514.4,125086
1747934100,514.41,516.12,514.39,515.99,192559
1747935000,515.95,516.55,515.56,516.53,202180
1747935900,516.58,517.06,515.99,516.59,165079
1747936800,516.64,516.97,516.25,516.66,144941
1747937700,516.66,517.13,516.43,516.59,142540
1747938600,516.6,516.96,516.08,516.35,136999
1747939500,516.36,517.24,516.25,516.95,149396
1747940400,516.95,517.71,516.87,517.39,193818
1747941300,517.43,517.55,516.75,517.39,126850
1747942200,517.43,517.48,515.85,515.9,207016
1747943100,515.86,516.63,513.6,514.01,1091786
1748007000,506.19,508.691,505.59,507.6,851878
1748007900,507.64,507.66,506.07,507.08,455320
1748008800,507.15,509.66,506.99,509.14,352632
1748009700,509.08,509.55,507.72,508.38,195790
1748010600,508.45,509.52,508.24,509,176577
1748011500,509,509.52,507.62,507.669,208604
1748012400,507.68,508.63,507.32,507.821,236834
1748013300,507.77,508.98,507.06,508.85,136498
1748014200,508.83,510.03,508.75,509.47,198003
1748015100,509.53,509.59,508.24,508.27,111568
1748016000,508.27,509.19,507.88,508.46,288689
1748016900,508.45,509.47,508.22,509.02,140505
1748017800,509,509.5,508.3,509.31,97327
1748018700,509.3,509.95,509.26,509.43,174443
1748019600,509.46,510.79,509.175,510.461,223743
1748020500,510.45,511.58,510.41,511.5,220118
1748021400,511.48,511.48,510.28,510.61,146582
1748022300,510.58,511.59,510.4,511.14,139444
1748023200,511.09,511.8,510.95,511.52,197285
1748024100,511.51,511.84,509.99,510.75,366007
1748025000,510.68,511.47,510.68,510.94,96788
1748025900,510.93,511.19,510.28,510.76,111378
1748026800,510.76,511.5,510.06,511.24,156613
1748027700,511.22,511.22,509.53,510.17,207276
1748028600,510.14,511.12,509.99,510.83,200025
1748029500,510.82,510.91,508.82,509.27,800685
1748352600,516.15,516.78,514.6,515.74,570383
1748353500,515.75,517.1,515.67,517.01,328513
1748354400,516.99,518.79,516.99,518.38,463177
1748355300,518.38,519.18,518.3,518.85,421738
1748356200,518.86,519.215,518.56,518.88,205803
1748357100,518.91,519.3,518.35,518.5,218513
1748358000,518.49,519.07,518.44,519.04,148870
1748358900,519.04,519.57,518.775,519.34,232167
1748359800,519.33,519.435,518.82,519.21,177938
1748360700,519.21,519.71,519.11,519.56,202482
1748361600,519.58,519.99,519.5,519.91,237916
1748362500,519.89,520.16,519.81,519.841,217521
1748363400,519.84,520.99,519.83,520.65,333757
1748364300,520.66,520.75,520.29,520.309,212914
1748365200,520.31,520.81,520.31,520.699,182815
1748366100,520.71,521.19,520.65,520.89,264372
1748367000,520.9,521.07,520.65,521,240331
1748367900,521,521.5,520.89,521.43,330064
1748368800,521.42,521.71,521.215,521.47,296833
1748369700,521.46,521.52,520.82,521.06,291044
1748370600,521.06,521.21,520.635,520.77,230156
1748371500,520.76,521,520.55,520.6,158678
1748372400,520.58,520.73,520.29,520.39,281743
1748373300,520.38,520.74,520.26,520.44,200551
1748374200,520.44,520.66,519.91,520.5,317206
1748375100,520.49,521.27,520.04,521.21,1175495
1748439000,522.19,523.68,521.86,523.1,450279
1748439900,523.1,523.18,520.92,521.28,267556
1748440800,521.26,521.73,521.03,521.41,135772
1748441700,521.38,521.59,520.59,521,150522
1748442600,520.98,521.2,520.45,520.79,181027
1748443500,520.76,521.05,520.3,520.47,122086
1748444400,520.43,521.3,520.33,520.56,141511
1748445300,520.58,521.511,520.58,521.05,107375
1748446200,521.05,521.28,520.64,520.88,117135
1748447100,520.87,521.18,520.46,520.53,81090
1748448000,520.56,521.46,520.56,521.29,96818
1748448900,521.28,521.49,521.07,521.34,64199
1748449800,521.31,521.6,521.19,521.33,58743
1748450700,521.32,521.45,520.94,521.24,72990
1748451600,521.21,521.76,521.09,521.47,128354
1748452500,521.47,521.83,521.25,521.55,104297
1748453400,521.54,521.58,521,521.22,112163
1748454300,521.2,521.55,521.13,521.36,99357
1748455200,521.33,522.11,521.32,521.94,135296
1748456100,521.96,521.96,521.36,521.605,84939
1748457000,521.58,521.9,521.565,521.719,109931
1748457900,521.73,521.79,519.68,521.32,359725
1748458800,521.27,522.381,521.09,521.64,345249
1748459700,521.69,521.85,520.84,521.06,345205
1748460600,521.03,521.12,519.82,520.11,401125
1748461500,520.13,520.51,518.4,518.94,911186
1748525400,526.33,526.47,522.69,522.82,657311
1748526300,522.77,523.52,521.78,522.63,481552
1748527200,522.575,522.95,519.61,520.62,528654
1748528100,520.6,521.21,519.25,521.06,354169
1748529000,521.03,521.51,520.46,521.07,325259
1748529900,521.06,522.66,520.93,522.52,255618
1748530800,522.52,522.59,521.15,521.19,361189
1748531700,521.18,522.37,521.1,522.15,235393
1748532600,522.11,522.23,520.32,520.74,260183
1748533500,520.73,521.11,517.91,518.46,336566
1748534400,518.4,519.92,517.33,519.86,292690
1748535300,519.84,520.59,519.84,520.36,151091
1748536200,520.33,521.04,520.27,520.89,144208
1748537100,520.9,521.43,520.34,521.06,132970
1748538000,521.01,521.64,520.71,520.82,127666
1748538900,520.9,520.94,519.9,520.08,192386
1748539800,520.08,520.57,519.73,519.89,146410
1748540700,519.9,520.11,518.92,519.02,208641
1748541600,519.04,519.8,518.94,519.57,127671
1748542500,519.58,519.67,517.71,518.04,168170
1748543400,518,519.41,518,519.18,118479
1748544300,519.21,519.65,518.45,518.78,168164
1748545200,518.8,519.4,518.28,518.389,265725
1748546100,518.41,519.88,518.2,518.97,167019
1748547000,518.97,519.62,518.97,519.35,178151
1748547900,519.35,520.91,519.04,519.96,698642
1748611800,519.44,519.65,517.35,517.47,383851
1748612700,517.49,518.12,515.9,516.45,401558
1748613600,516.53,519.48,516.4,519.13,484921
1748614500,519.11,519.68,518.84,519.51,228388
1748615400,519.5,519.86,518.93,519.15,229502
1748616300,519.18,519.58,518.58,518.78,248340
1748617200,518.79,519.27,518.31,518.58,159759
1748618100,518.61,519.34,517.92,519.11,238198
1748619000,519.09,519.34,517.17,517.49,305585
1748619900,517.47,518.59,517.28,517.999,171962
1748620800,518.05,518.33,517.36,518.03,184925
1748621700,518.03,518.13,514.07,514.41,358187
1748622600,514.44,514.51,512.12,513.41,532942
1748623500,513.41,513.62,511.94,512.83,293840
1748624400,512.85,514.9,512.36,514.13,361075
1748625300,514.14,514.57,513.6,514.44,182163
1748626200,514.38,515.17,514.2,514.48,145723
1748627100,514.495,515.35,514.13,514.4,149690
1748628000,514.46,516.06,514.44,515.9,164648
1748628900,515.9,517.39,515.72,517.02,374063
1748629800,516.99,517.31,516.53,516.65,147146
1748630700,516.71,517.63,516.63,517.48,152322
1748631600,517.46,518.85,517.38,518.47,392225
1748632500,518.49,519.84,518.47,519.58,237555
1748633400,519.6,520.05,518.63,519.07,279252
1748634300,519.09,520.68,518.56,519.12,1325977
1748871000,517.24,521.35,517.24,520.51,534925
1748871900,520.57,520.75,517.5,517.76,459143
1748872800,517.73,518.25,515.97,517.78,482767
1748873700,517.79,519.585,517.6,519.47,261959
1748874600,519.44,520.61,518.72,519.13,366974
1748875500,519.13,520.05,518.94,519.87,215455
1748876400,519.88,520.34,518.9,519.89,377309
1748877300,519.91,519.97,519.01,519.22,113925
1748878200,519.28,519.97,518.9,519.88,132221
1748879100,519.88,521.02,519.79,520.78,235176
1748880000,520.79,520.89,520.18,520.74,133141
1748880900,520.74,520.95,520.17,520.48,106142
1748881800,520.46,520.88,520,520.06,97186
1748882700,520.115,521.27,520.07,521.07,143328
1748883600,521.11,521.75,521.03,521.21,155284
1748884500,521.22,521.49,520.96,521.15,101384
1748885400,521.1,521.44,520.88,520.94,110749
1748886300,521,521.22,520.57,521.03,105549
1748887200,521.01,521.58,520.62,521.45,240136
1748888100,521.46,522.66,521.46,522.57,312089
1748889000,522.59,522.75,522.18,522.46,145457
1748889900,522.51,523,522.28,522.8,149293
1748890800,522.79,523.1,522.7,522.8,218352
1748891700,522.8,523.45,522.55,523.15,267284
1748892600,523.15,523.16,522.49,522.64,189780
1748893500,522.64,523.35,522.29,523.18,689741
1748957400,523.56,524.76,522.69,524.03,405158
1748958300,524,525.039,523.89,524.62,275113
1748959200,524.78,525.82,523.87,525.02,415413
1748960100,525.04,525.58,524.84,525.41,244161
1748961000,525.38,525.39,524.52,525.18,200055
1748961900,525.17,526.39,525.14,526.35,308742
1748962800,526.35,526.74,526.16,526.4,263657
1748963700,526.37,526.96,526.22,526.6,191803
1748964600,526.61,526.9,526.35,526.77,230172
1748965500,526.76,527,526.22,526.91,160312
1748966400,526.92,527.13,526.72,527.06,165010
1748967300,527.065,527.63,527.05,527.519,266492
1748968200,527.49,528.4,527.47,528.17,266278
1748969100,528.17,528.445,528.02,528.23,97672
1748970000,528.25,528.38,528.07,528.29,158048
1748970900,528.28,528.74,528.28,528.379,189286
1748971800,528.39,528.47,527.87,528.15,238705
1748972700,528.16,528.3,527.7,527.73,183467
1748973600,527.75,527.82,525.77,526.16,433309
1748974500,526.11,527.34,525.88,527.31,254079
1748975400,527.29,527.53,527.04,527.51,147519
1748976300,527.53,527.66,527.12,527.6,132479
1748977200,527.6,527.79,527.12,527.3,220044
1748978100,527.32,527.71,527.26,527.64,212091
1748979000,527.64,527.69,526.9,527.03,186937
1748979900,527.02,527.91,526.48,527.42,747896
1749043800,528.01,529.66,527.8,528.84,440140
1749044700,528.8,529.47,528.25,528.61,269833
1749045600,528.45,528.56,525.99,527.66,429957
1749046500,527.67,528.51,527.31,528.47,196765
1749047400,528.44,528.82,527.66,528.02,174024
1749048300,528.02,528.92,527.56,528.87,115199
1749049200,528.91,529.44,528.76,529.14,221401
1749050100,529.17,529.3,528.719,528.72,107216
1749051000,528.74,529.2,528.18,528.42,170099
1749051900,528.36,529,528.29,528.69,194313
1749052800,528.68,528.75,527.55,527.61,68762
1749053700,527.63,528.355,527.6,527.89,76277
1749054600,527.85,528.24,527.69,528.2,85666
1749055500,528.19,528.75,528.17,528.67,111726
1749056400,528.68,529.23,528.675,529.15,127375
1749057300,529.159,529.35,528.97,529.18,82107
1749058200,529.17,529.39,528.72,529.15,121045
1749059100,529.15,529.57,529.09,529.47,103344
1749060000,529.46,529.78,529.28,529.5,166155
1749060900,529.51,529.75,529.27,529.7,152542
1749061800,529.69,529.84,529.455,529.77,171051
1749062700,529.78,529.79,529.13,529.37,215690
1749063600,529.38,529.75,529.21,529.61,120629
1749064500,529.61,529.7,529.29,529.4,129420
1749065400,529.42,529.61,528.93,529.319,289280
1749066300,529.36,529.53,528.55,528.77,488989
1749130200,530.2,530.84,528.35,529.37,343793
1749131100,529.37,529.4,527.32,528.01,264841
1749132000,528.06,528.97,527.55,527.99,283261
1749132900,528.03,529.98,527.8,529.93,226733
1749133800,529.91,531.48,527.59,530.671,573511
1749134700,530.63,531.75,529.97,531.29,306053
1749135600,531.27,531.68,530.96,531.59,188859
1749136500,531.61,532.94,531.59,532.8,285807
1749137400,532.78,533,532.4,532.75,131420
1749138300,532.78,533.04,532.26,532.8,134795
1749139200,532.77,532.85,531.44,531.52,176370
1749140100,531.495,531.59,530.21,531.365,255902
1749141000,531.36,531.53,529.91,529.92,93067
1749141900,529.9,529.9,526.78,527.18,417555
1749142800,527.14,528.88,526.51,528.86,229324
1749143700,528.85,529.53,528.85,529.22,137341
1749144600,529.21,529.62,529.2,529.41,88988
1749145500,529.42,529.42,527.98,528.18,119021
1749146400,528.17,528.41,526.94,527.1,183619
1749147300,527.07,527.78,525.12,527.64,310768
1749148200,527.61,528.39,527.16,527.67,262106
1749149100,527.65,528.08,526.99,527.12,179321
1749150000,527.13,527.38,525.3,525.41,286376
1749150900,525.44,525.79,522.67,524.43,569623
1749151800,524.43,526.82,524.42,525.71,360421
1749152700,525.7,526.72,524.13,524.7,691629
1749216600,530,531.34,529.3,531.06,834970
1749217500,531.06,531.62,530.16,531.05,337077
1749218400,531.09,531.33,530.32,530.97,224109
1749219300,530.98,531.125,529.28,529.77,234047
1749220200,529.7,530.97,529.22,530.745,179470
1749221100,530.73,531.1,530.4,530.57,145882
1749222000,530.55,531.71,530.52,531.13,252841
1749222900,531.1,531.12,528.57,529.85,294709
1749223800,529.84,530.2,529.4,530.09,126490
1749224700,530.1,530.77,529.909,530.24,103546
1749225600,530.29,530.91,530.15,530.68,80326
1749226500,530.689,530.7,529.64,529.86,91462
1749227400,529.84,530.08,528.86,529.15,158073
1749228300,529.13,529.54,528.21,529.02,117035
1749229200,529,529.27,528.58,529.22,121227
1749230100,529.2,530.16,529.07,529.8,106353
1749231000,529.83,530.45,529.83,530.43,67447
1749231900,530.421,530.73,530.36,530.63,101667
1749232800,530.64,531.39,530.62,531.3,158509
1749233700,531.3,531.64,531.02,531.16,176708
1749234600,531.13,531.82,530.93,531.07,203423
1749235500,531.09,531.33,530.75,530.94,98190
1749236400,530.93,531.23,530.65,530.77,162731
1749237300,530.73,530.78,530.06,530.3,179169
1749238200,530.29,530.45,529.91,530.3,199615
1749239100,530.29,530.77,529.74,529.85,718706
1749475800,530.14,530.55,529.01,530.1,319106
1749476700,530.11,530.66,529.64,529.87,221304
1749477600,529.88,531.42,529.88,531.4,180732
1749478500,531.405,531.78,531.16,531.455,182177
1749479400,531.48,532.35,531.36,531.59,195883
1749480300,531.58,531.68,530.94,531.23,82371
1749481200,531.27,531.85,531.17,531.455,134347
1749482100,531.43,531.431,530.53,530.799,84202
1749483000,530.8,531.235,530.73,530.93,72390
1749483900,531,531.34,530.68,531.13,77839
1749484800,531.16,531.36,530.6,530.99,64072
1749485700,530.97,531.19,530.66,530.93,53422
1749486600,530.93,531.62,530.93,531.56,85913
1749487500,531.57,532.23,531.43,531.88,161608
1749488400,531.89,532.16,531.5,531.69,132086
1749489300,531.65,532.04,531.03,531.58,87970
1749490200,531.57,531.98,531.28,531.95,84056
1749491100,531.97,532.07,531.68,531.81,104591
1749492000,531.76,531.95,531.58,531.781,74154
1749492900,531.8,531.98,531.61,531.79,79335
1749493800,531.77,531.87,531.215,531.43,85583
1749494700,531.48,532.08,531.43,531.88,125284
1749495600,531.88,532,531.59,531.65,75723
1749496500,531.63,531.67,531.32,531.59,155367
1749497400,531.58,531.75,531.07,531.1,183034
1749498300,531.08,531.62,530.58,530.69,550203
1749562200,531.17,532.38,530.74,531.52,337834
1749563100,531.55,532.549,531.28,531.68,256236
1749564000,531.69,532.27,531.47,532.04,122718
1749564900,531.97,532.27,531.769,532.07,104313
1749565800,532.06,532.4,531.76,532.27,122711
1749566700,532.26,532.44,531.5,531.58,104124
1749567600,531.58,532.13,531.38,532,132467
1749568500,532.01,532.18,531.6,531.67,96862
1749569400,531.65,531.655,528.89,531.32,447883
1749570300,531.31,532.12,531.23,532.07,150039
1749571200,532.04,532.82,532.02,532.53,209089
1749572100,532.54,533.01,532.41,532.87,145936
1749573000,532.88,532.91,532.52,532.56,55007
1749573900,532.58,533.01,532.55,532.92,182913
1749574800,532.92,533.41,532.56,533.26,174497
1749575700,533.26,533.3,532.43,532.43,118712
1749576600,532.45,532.51,531.9,532.21,166481
1749577500,532.23,532.45,531.98,532.03,66629
1749578400,532.01,532.01,530.78,531.59,240395
1749579300,531.54,532.16,531.54,532.05,78542
1749580200,532.05,532.51,532.01,532.48,75235
1749581100,532.5,534.31,532.41,533.87,347589
1749582000,533.83,534.89,533.83,534.57,317567
1749582900,534.58,534.6,533.65,534.31,220973
1749583800,534.285,534.32,533.15,533.54,180137
1749584700,533.56,534.42,532.94,534.27,562753
1749648600,535.62,535.81,534.27,534.57,359411
1749649500,534.53,535.16,533.2,534.74,250798
1749650400,534.73,535.6,534.58,535.56,232842
1749651300,535.53,536.27,535.26,536.13,201369
1749652200,536.12,536.42,535.84,536.31,219293
1749653100,536.33,536.69,536.05,536.54,268749
1749654000,536.55,536.78,534.84,535.73,328396
1749654900,535.8,536.33,535.54,535.64,182572
1749655800,535.63,535.86,535.03,535.12,132964
1749656700,535.13,535.71,534.64,535.055,185417
1749657600,535.07,535.32,533.56,534.12,359029
1749658500,534.085,534.68,532.97,534.64,200770
1749659400,534.63,534.92,534.15,534.32,122893
1749660300,534.32,534.9,534.17,534.65,94387
1749661200,534.64,535.61,534.44,535.19,171310
1749662100,535.19,535.48,534.98,535.36,93827
1749663000,535.37,535.44,534.15,534.68,129227
1749663900,534.7,534.74,533.03,533.17,195014
1749664800,533.13,533.48,531.09,531.19,477583
1749665700,531.17,532.23,530.11,531.58,400910
1749666600,531.55,532.965,530.68,532.93,328490
1749667500,532.9,533.07,531.54,531.8,212614
1749668400,531.8,531.99,530.97,531.89,257859
1749669300,531.82,532.12,531.11,531.56,191595
1749670200,531.535,532.06,530.91,531.84,228462
1749671100,531.84,532.55,531.42,532.37,556856
1749735000,531.06,532.38,530.83,532.3,200361
1749735900,532.27,532.59,531.44,531.75,156755
1749736800,531.75,533.16,531.35,533.13,168435
1749737700,533.13,533.51,532.859,533.23,135071
1749738600,533.3,533.92,533.04,533.78,125499
1749739500,533.8,533.95,533.46,533.59,95579
1749740400,533.62,534.65,533.62,533.93,141295
1749741300,533.96,534.09,532.36,533.21,230080
1749742200,533.22,533.51,532.64,533.31,85434
1749743100,533.28,533.43,532.64,533.35,75447
1749744000,533.33,534.05,532.83,533.73,175021
1749744900,533.72,534.31,533.28,534.14,196026
1749745800,534.11,534.41,533.14,534.18,195808
1749746700,534.19,534.25,533.29,533.35,130022
1749747600,533.36,534.27,533.24,534.03,97202
1749748500,534.02,534.15,533.62,533.76,104195
1749749400,533.77,534.41,533.77,534.06,104340
1749750300,534.1,534.12,533.51,533.69,100828
1749751200,533.68,533.98,533.44,533.67,61148
1749752100,533.68,533.89,532.82,533.22,233307
1749753000,533.27,533.61,532.91,533.02,132891
1749753900,533.02,533.7,532.9,533.66,181570
1749754800,533.65,533.89,533.5,533.65,50652
1749755700,533.66,534.04,533.49,533.64,111318
1749756600,533.63,533.63,533.03,533.049,118607
1749757500,533.02,533.7,532.61,533.68,352978
1749821400,527.69,530.26,527.25,529.81,527942
1749822300,529.79,530.42,528.45,528.66,282774
1749823200,528.9,529.78,527.59,528.07,232668
1749824100,528.02,528.1,526.15,526.38,274777
1749825000,526.4,529.24,526.23,528.29,295713
1749825900,528.31,529.79,527.75,529.16,257498
1749826800,529.17,529.79,529,529.65,111165
1749827700,529.66,530.74,529.28,530.509,211757
1749828600,530.5,530.91,530.19,530.75,139981
1749829500,530.79,531.6,530.71,531.39,192646
1749830400,531.36,531.85,530.97,531.64,100886
1749831300,531.64,531.87,530.9,531.03,144358
1749832200,531.05,531.39,530.63,530.81,113099
1749833100,530.795,531.61,530.52,531.23,112839
1749834000,531.23,531.4,530.05,530.31,177214
1749834900,530.3,531.11,529.47,529.87,231251
1749835800,529.87,530.4,529.36,529.811,107207
1749836700,529.85,530.52,529.58,530.25,99664
1749837600,530.21,530.66,528.95,528.95,250866
1749838500,528.94,529,527.37,527.5,338260
1749839400,527.5,527.66,525.77,526.36,473546
1749840300,526.39,527.595,526.17,527.38,279521
1749841200,527.35,527.93,526.49,527.689,217835
1749842100,527.72,527.86,526.22,526.48,238114
1749843000,526.52,527.5,526.05,526.41,258166
1749843900,526.38,527.24,525.74,526.925,977076
1750080600,530.51,532.44,530.46,532.09,340105
1750081500,532.14,534.11,531.59,533.72,295314
1750082400,533.73,534.55,533.56,534.46,182983
1750083300,534.47,534.88,534.23,534.82,127026
1750084200,534.81,535.03,534.341,534.81,173134
1750085100,534.8,534.99,534.2,534.49,133639
1750086000,534.48,534.93,534.35,534.88,94727
1750086900,534.9,535.37,534.44,534.59,120221
1750087800,534.57,534.93,534.48,534.65,71860
1750088700,534.67,534.96,533.82,534.17,98616
1750089600,534.18,534.55,533.87,534.469,72849
1750090500,534.43,534.73,534,534.09,63718
1750091400,534.11,534.22,533.57,533.65,66075
1750092300,533.6,534.38,533.51,533.98,63745
1750093200,533.97,534.13,533.64,533.78,38050
1750094100,533.74,534.97,533.62,534.75,107679
1750095000,534.77,535.06,534.41,534.415,83964
1750095900,534.43,534.68,533.82,533.979,57417
1750096800,533.935,534.41,533.935,534.21,53339
1750097700,534.19,534.38,533.87,534.15,38964
1750098600,534.18,534.25,533.72,533.87,59209
1750099500,533.85,534.27,533.33,534.06,97550
1750100400,534.05,534.18,533.44,533.69,89183
1750101300,533.699,534.48,533.46,534.02,283047
1750102200,534.04,534.15,533.69,533.98,77062
1750103100,533.95,534.5,533.43,534.25,605545
1750167000,531.71,532.76,530.89,530.97,274810
1750167900,531.01,532.45,530.81,532.41,176128
1750168800,532.43,533.23,531.84,533.05,214479
1750169700,533.05,533.32,532.37,532.59,109712
1750170600,532.57,532.81,531.93,532.14,94954
1750171500,532.14,532.75,531.82,531.949,82943
1750172400,531.94,533.34,531.88,533.25,118897
1750173300,533.26,533.26,532.18,532.28,170312
1750174200,532.26,532.96,532,532.88,101900
1750175100,532.95,533.03,532.16,532.44,75164
1750176000,532.43,533.21,532.26,533.16,131789
1750176900,533.14,533.24,532.64,532.725,46224
1750177800,532.69,533.12,531.85,532.1,111459
1750178700,532.06,532.44,530.715,530.97,247168
1750179600,530.91,531.46,530.46,531.33,139507
1750180500,531.31,531.42,530.39,530.45,102343
1750181400,530.39,531.25,529.88,530.23,160956
1750182300,530.22,530.4,528.69,529.2,256292
1750183200,529.17,529.51,528.37,529.07,162545
1750184100,529.04,529.22,528.1,528.53,103132
1750185000,528.54,529.25,527.92,528.47,151071
1750185900,528.49,529.56,528.42,529.56,126768
1750186800,529.56,529.66,528.82,529.34,117681
1750187700,529.31,529.84,529.12,529.76,94122
1750188600,529.78,529.95,529.18,529.54,171332
1750189500,529.56,530.1,528.78,528.99,676071
1750253400,530.1,530.15,528.5,529.7,198644
1750254300,529.74,530.86,529.58,530.29,205383
1750255200,530.28,531.49,529.785,531.33,203989
1750256100,531.33,532.18,531.24,531.98,283328
1750257000,532,532.55,531.8,532.26,238432
1750257900,532.3,532.47,531.64,532.13,111922
1750258800,532.1,532.24,531.52,531.615,73461
1750259700,531.61,531.77,531.23,531.41,103256
1750260600,531.42,531.79,531.12,531.42,105634
1750261500,531.46,532.04,531.03,531.14,122067
1750262400,531.12,531.77,530.72,531.47,78864
1750263300,531.505,531.555,530.79,530.89,50057
1750264200,530.84,531.3,530.75,531.2,79234
1750265100,531.19,531.46,530.845,530.87,52299
1750266000,530.87,531.1,530.57,530.88,67312
1750266900,530.89,531.02,529.62,529.63,67450
1750267800,529.61,530.31,528.78,530.26,152320
1750268700,530.26,531.15,530.26,530.72,152448
1750269600,530.98,532.07,529.44,530.52,214079
1750270500,530.535,530.79,529.64,530.41,136760
1750271400,530.44,531.74,530.03,531.36,204749
1750272300,531.35,531.36,527.6,528.14,230086
1750273200,528.22,530.27,527.4,529.89,248422
1750274100,529.87,530.48,528.26,528.34,102179
1750275000,528.29,530.28,528.03,530.26,106684
1750275900,530.25,530.29,528.66,528.97,400024
1750426200,532.26,533.55,531.4,533.21,461327
1750427100,533.235,533.38,530.7,530.861,267612
1750428000,530.86,531.17,529.78,530.35,211710
1750428900,530.33,530.52,527.8,528.85,193943
1750429800,528.92,529.6,527.27,527.6,182887
1750430700,527.56,527.56,525.64,526.13,246000
1750431600,526.08,526.99,525.1,526.94,207765
1750432500,526.95,527.56,526.78,527.1,177814
1750433400,527.07,528.59,527.01,528.53,188921
1750434300,528.52,528.579,526.67,526.83,189746
1750435200,526.85,527.77,526.7,527.07,124449
1750436100,527.06,527.46,526.53,527.23,120903
1750437000,527.19,527.82,527.11,527.57,83918
1750437900,527.585,528.15,527.349,527.72,158820
1750438800,527.73,528.19,526.89,527.779,166519
1750439700,527.81,528.41,525.58,525.61,223658
1750440600,525.62,526.22,524.87,525.65,221761
1750441500,525.65,526.66,525.61,526.64,136758
1750442400,526.62,527.28,526.49,527.09,118147
1750443300,527.12,528.09,527.075,527.58,200597
1750444200,527.62,527.985,527.22,527.325,101985
1750445100,527.33,527.501,525.84,526.07,160323
1750446000,526.03,526.48,525.81,526.21,144457
1750446900,526.18,526.45,525.73,525.979,117471
1750447800,525.99,526.32,525.75,526.1,129531
1750448700,526.1,527.1,525.6,526.71,871551
1750685400,526.81,527.2,524.17,526.9,313132
1750686300,527.03,528.23,526.62,528.17,179322
1750687200,528.17,529.78,528.17,529.46,357230
1750688100,529.44,530.21,529.05,529.56,165013
1750689000,529.57,530.06,529.24,530.06,117052
1750689900,530.06,530.35,528.76,528.83,170069
1750690800,528.86,530.02,528.78,529.97,86074
1750691700,529.97,530.07,528.63,528.68,103154
1750692600,528.66,529.14,528.1,528.62,142708
1750693500,528.57,529.09,528.36,528.49,131064
1750694400,528.465,528.61,527.9,528.23,76148
1750695300,528.26,528.37,526.44,526.56,243142
1750696200,526.52,527.45,523.65,527.11,475279
1750697100,527.05,527.87,525.95,526.1,262703
1750698000,526.18,528.66,525.66,528.18,317257
1750698900,528.17,530.67,528.1,530.36,368020
1750699800,530.36,531.79,530.36,531.31,368141
1750700700,531.35,531.96,530.81,531.13,179336
1750701600,531.12,531.925,531.03,531.56,152466
1750702500,531.52,531.8,530.87,530.95,114792
1750703400,530.96,531.38,530.8,531.07,117342
1750704300,531.07,531.15,530.43,530.761,91751
1750705200,530.75,531.57,530.65,531.02,152384
1750706100,531.02,531.36,530.5,531.23,102585
1750707000,531.22,531.31,530.65,530.89,98055
1750707900,530.87,532.17,530.77,531.7,581691
1750771800,536.9,537.89,536.27,537.51,455025
1750772700,537.52,538.05,536.75,536.99,242400
1750773600,536.95,537.5,536.44,537.05,235619
1750774500,537.045,537.82,537.045,537.4,232038
1750775400,537.42,538.18,537.39,538.11,197283
1750776300,538.12,538.19,537.22,537.58,183624
1750777200,537.6,538.62,537.56,538.525,209022
1750778100,538.51,538.96,538.35,538.96,130424
1750779000,538.97,539.2,538.73,539.11,124337
1750779900,539.115,539.291,538.61,538.67,128741
1750780800,538.69,539.12,538.6,538.95,103671
1750781700,538.95,539.5,538.9,539.41,90905
1750782600,539.38,540,539.33,539.97,158438
1750783500,539.985,540,539.26,539.571,97779
1750784400,539.555,539.83,539.42,539.69,78301
1750785300,539.68,539.9,539.1,539.29,120890
1750786200,539.295,540.02,539.29,539.88,83240
1750787100,539.87,540.2,539.76,539.99,114112
1750788000,540,540.33,539.89,539.89,150851
1750788900,539.92,540.14,539.88,539.94,76936
1750789800,539.95,540.25,539.77,540.08,108715
1750790700,540.09,540.22,539.88,540.18,99959
1750791600,540.17,540.7,540.17,540.39,287581
1750792500,540.379,540.45,540.08,540.08,179250
1750793400,540.08,540.37,539.96,540.03,252081
1750794300,540.02,540.32,539.74,539.76,533053
1750858200,542.07,543.31,541.95,543.07,786736
1750859100,543.08,543.235,541.82,542.62,598935
1750860000,542.66,542.82,541.28,541.459,455364
1750860900,541.47,542.01,541.25,541.775,278738
1750861800,541.8,542.43,541.76,542.38,203150
1750862700,542.4,542.66,541.51,541.89,206086
1750863600,541.89,541.92,540.75,540.97,113746
1750864500,541,541.37,540.77,541.17,94767
1750865400,541.17,541.19,540.37,540.76,100785
1750866300,540.75,541.15,540.52,540.74,56281
1750867200,540.72,541.03,540.37,540.69,57802
1750868100,540.71,540.76,540.13,540.46,77416
1750869000,540.46,540.67,540.17,540.33,50043
1750869900,540.29,540.69,539.89,540.65,116871
1750870800,540.68,540.78,540.18,540.58,141814
1750871700,540.59,541.13,540.51,541,123141
1750872600,540.99,541.03,539.37,539.97,156353
1750873500,539.99,540.48,539.74,539.92,100695
1750874400,539.92,540.22,539.7,540.11,71619
1750875300,540.1,540.45,540.06,540.3,49318
1750876200,540.32,540.33,539.85,539.94,67994
1750877100,539.94,540.21,539.81,540.09,68902
1750878000,540.11,541.07,540.08,540.89,171409
1750878900,540.88,540.911,540.57,540.61,77865
1750879800,540.6,540.71,540.13,540.615,98686
1750880700,540.63,541.22,540.36,541.165,469771
1750944600,543.36,543.7,541.99,542.68,289226
1750945500,542.72,543.19,541.52,543.13,341795
1750946400,543.2,543.8,542.99,543.32,198129
1750947300,543.3,543.865,543.16,543.76,115618
1750948200,543.74,544.38,543.56,543.56,180243
1750949100,543.6,543.99,543.45,543.76,63359
1750950000,543.79,544.37,543.77,544.18,98933
1750950900,544.175,544.745,543.62,543.66,153853
1750951800,543.63,544.565,543.31,544.33,142872
1750952700,544.35,544.9,544.27,544.72,119072
1750953600,544.72,545.23,544.64,544.95,112304
1750954500,544.969,545.16,544.76,544.81,62801
1750955400,544.81,545.04,544.49,544.5,82284
1750956300,544.52,544.75,544.41,544.65,26966
1750957200,544.6,545.17,544.43,545.06,78859
1750958100,545.07,545.4,544.99,545.32,77754
1750959000,545.32,545.69,545.32,545.55,107725
1750959900,545.55,545.58,545.35,545.4,65471
1750960800,545.44,546.33,545.309,546.23,215301
1750961700,546.229,546.52,546.155,546.23,111584
1750962600,546.23,546.45,546.01,546.15,48386
1750963500,546.15,546.29,545.77,546.05,87819
1750964400,546.06,546.23,545.88,545.88,107482
1750965300,545.9,546.36,545.75,546.16,138979
1750966200,546.16,546.3,545.78,545.86,169242
1750967100,545.85,546.67,545.74,546.22,614149
1751031000,547.26,548.09,546.74,547.87,271098
1751031900,547.87,548.73,547.79,548.59,141326
1751032800,548.61,549.99,548.61,549.48,305941
1751033700,549.47,549.83,548.76,549.01,200639
1751034600,549.01,549.76,548.58,549.42,170530
1751035500,549.455,549.49,548.2,548.46,166566
1751036400,548.46,549.12,548.15,548.915,96374
1751037300,548.925,549.26,548.47,549.26,82575
1751038200,549.26,549.85,549.2,549.78,136859
1751039100,549.8,549.92,549.625,549.66,60751
1751040000,549.64,549.66,549.36,549.45,93699
1751040900,549.48,549.49,548.92,549.36,125055
1751041800,549.33,549.41,548.79,548.93,84946
1751042700,548.92,549.37,548.69,549.29,183294
1751043600,549.285,549.365,548.83,549.33,94268
1751044500,549.32,549.33,548.62,548.75,99486
1751045400,548.76,548.98,547.72,548.28,159839
1751046300,548.25,548.27,546.95,547.91,337061
1751047200,547.92,548.02,547.18,547.32,143399
1751048100,547.28,547.45,546.17,546.18,274302
1751049000,546.2,546.42,544.81,545.52,409659
1751049900,545.51,546,544.55,544.83,271343
1751050800,544.78,546.19,544.68,546.12,176564
1751051700,546.18,546.61,545.8,546.26,119771
1751052600,546.28,547.19,546.28,547.07,149999
1751053500,547.07,548.38,546.97,548.21,605685
1751290200,551.26,551.31,549.67,549.87,286014
1751291100,549.87,550.22,549.01,550.135,217705
1751292000,550.13,550.76,549.92,550.56,128304
1751292900,550.55,550.58,549.67,550.5,135958
1751293800,550.5,550.56,549.72,549.98,158546
1751294700,549.97,550.34,549.77,549.99,63803
1751295600,550.01,550.47,549.71,549.87,97314
1751296500,549.82,550.13,549.56,549.89,90801
1751297400,549.9,550.68,549.72,550.589,84633
1751298300,550.57,550.89,550.38,550.51,81345
1751299200,550.53,551.1,550.5,550.78,96555
1751300100,550.79,551.03,550.27,550.38,48965
1751301000,550.35,551.08,550.3,550.82,62622
1751301900,550.85,551.04,550.43,550.5,74846
1751302800,550.53,550.62,550.14,550.29,51438
1751303700,550.28,550.41,550.07,550.37,49354
1751304600,550.35,550.43,549.86,549.91,58898
1751305500,549.92,550.68,549.18,549.99,156801
1751306400,549.95,550.4,549.67,549.94,88382
1751307300,549.93,550.47,549.89,549.97,88998
1751308200,549.97,550.04,549.04,549.44,166521
1751309100,549.47,550.76,549.46,550.67,202553
1751310000,550.67,551.24,550.67,551.13,124793
1751310900,551.08,551.79,550.75,551.39,182800
1751311800,551.38,551.83,551.12,551.54,146183
1751312700,551.53,552.8,551.43,551.65,869910
1751376600,549.73,550.15,549.15,549.48,374378
1751377500,549.47,550.47,549.37,549.98,167600
1751378400,549.86,550.37,549.36,550.33,199552
1751379300,550.33,550.71,548.42,548.82,254494
1751380200,548.84,549.2,547.27,547.5,493417
1751381100,547.51,547.68,546.6,546.92,446559
1751382000,546.91,547.62,544.66,544.9,669687
1751382900,544.87,547.07,544.71,546.84,314131
1751383800,546.81,547.06,545.21,545.7,187264
1751384700,545.69,546.51,545.63,546.2,143425
1751385600,546.24,547.37,545.59,547.29,103853
1751386500,547.29,547.34,546.57,546.7,92637
1751387400,546.65,547.43,546.42,547.37,77169
1751388300,547.35,548.13,547.119,547.27,136857
1751389200,547.24,548.27,547.239,547.97,88647
1751390100,547.9,548.24,547.63,547.81,45560
1751391000,547.8,547.91,547.47,547.83,68395
1751391900,547.9,548.68,547.71,548.21,92606
1751392800,548.25,548.49,548.13,548.2,67730
1751393700,548.2,548.37,547.73,547.77,112816
1751394600,547.76,548.3,547.7,547.93,74033
1751395500,547.93,548.06,547.21,547.25,132258
1751396400,547.24,547.25,545.92,546.84,395947
1751397300,546.84,547.78,546.82,547.77,208206
1751398200,547.78,547.83,546.91,547.43,205874
1751399100,547.43,548.4,546.84,546.96,725112
1751463000,546.16,547.44,546.115,547.14,330327
1751463900,547.13,547.95,547.13,547.4,150178
1751464800,547.42,548.74,547.335,548.62,176203
1751465700,548.61,549.64,548.59,549.46,224943
1751466600,549.46,550.01,549.04,549.11,178932
1751467500,549.15,550.41,549.1,549.92,129463
1751468400,549.97,550.75,549.95,550.16,185618
1751469300,550.18,550.39,549.62,549.745,99293
1751470200,549.72,550.28,549.66,549.855,114514
1751471100,549.84,550.31,549.73,550.18,81468
1751472000,550.17,550.52,549.89,550.16,66940
1751472900,550.139,550.7,550.1,550.41,107220
1751473800,550.42,550.75,550.2,550.53,97707
1751474700,550.54,550.67,550.34,550.64,75732
1751475600,550.64,550.79,550.33,550.36,89496
1751476500,550.36,550.45,549.91,550.13,107769
1751477400,550.11,550.4,549.89,550.01,56522
1751478300,550.02,550.54,549.91,550.3,83777
1751479200,550.31,550.54,550.02,550.39,174870
1751480100,550.4,550.55,550.13,550.37,79229
1751481000,550.37,550.59,550.305,550.41,88125
1751481900,550.42,550.58,550.18,550.37,82897
1751482800,550.385,550.91,550.29,550.38,147195
1751483700,550.38,550.53,550.16,550.29,171099
1751484600,550.28,550.47,550.03,550.3,158520
1751485500,550.3,551,550.06,550.78,725297
1751549400,553.18,554.51,553.18,553.849,272023
1751550300,553.86,554.94,553.6,554.75,193878
1751551200,554.71,556.29,554.71,556.02,241981
1751552100,556.02,556.34,555.72,556.2,129851
1751553000,556.2,556.36,555.81,555.89,80297
1751553900,555.9,556.07,555.65,555.92,111324
1751554800,555.91,556.455,555.91,556.45,94604
1751555700,556.45,556.66,556.16,556.42,134407
1751556600,556.41,557.19,556.34,557.119,82527
1751557500,557.08,557.1,556.67,556.77,58605
1751558400,556.79,557.05,556.77,556.95,83568
1751559300,556.94,556.94,556.52,556.56,96128
1751560200,556.57,556.75,556.361,556.59,117287
1751561100,556.59,556.6,555.5,556.22,328982
1751895000,553.52,554.26,552.5,553.65,255468
1751895900,553.65,554.33,553.01,553.6,125729
1751896800,553.59,553.82,552.57,552.91,164043
1751897700,552.91,553.98,552.64,553.37,105677
1751898600,553.36,553.4,552.89,552.93,92738
1751899500,552.91,553.28,552.05,552.32,166343
1751900400,552.34,552.83,552.19,552.55,87488
1751901300,552.58,553.01,552.4,552.95,97163
1751902200,552.92,553.17,552.72,552.77,108858
1751903100,552.78,553.32,552.46,553.13,68598
1751904000,553.15,553.83,553.15,553.61,90907
1751904900,553.61,553.94,550.85,552.31,473297
1751905800,552.26,553.01,551.99,552.17,152989
1751906700,552.24,552.35,551.26,551.72,132845
1751907600,551.69,552.355,551.45,552.28,157932
1751908500,552.28,552.68,551.62,551.75,65053
1751909400,551.765,553.1,551.16,551.49,211871
1751910300,551.46,551.855,551.3,551.7,59010
1751911200,551.75,551.98,551.59,551.69,51412
1751912100,551.68,551.68,549.67,549.705,265317
1751913000,549.73,551.24,549.585,551.13,206244
1751913900,551.14,551.95,551.05,551.89,161650
1751914800,551.85,552.17,551.1,551.39,207026
1751915700,551.37,551.52,551.15,551.16,102934
1751916600,551.17,551.54,551.05,551.32,123128
1751917500,551.32,552.23,551.03,552.06,598029
1751981400,553.38,553.545,552.29,552.68,180073
1751982300,552.67,553.11,552.1,552.105,180584
1751983200,552.11,552.49,551.73,552.11,165854
1751984100,552.06,552.39,551.3,551.9,109089
1751985000,551.89,553.52,551.87,553.18,308500
1751985900,553.15,553.2,551.1,552.35,305945
1751986800,552.35,552.841,552.14,552.57,143944
1751987700,552.52,552.61,551.44,551.77,136216
1751988600,551.78,552.3,551.77,552.09,69535
1751989500,552.07,552.77,552.04,552.65,83351
1751990400,552.65,553.04,552.5,552.97,101965
1751991300,552.98,554.01,552.75,553.62,163802
1751992200,553.66,553.77,552.24,552.98,206108
1751993100,553.009,553.3,552.78,552.82,164693
1751994000,552.93,553.13,552.5,552.7,85895
1751994900,552.68,552.88,551.95,552.8,84524
1751995800,552.87,553.1,552.32,552.52,113095
1751996700,552.56,553.43,552.5,553.34,127058
1751997600,553.31,553.5,553.1,553.29,111373
1751998500,553.27,553.38,552.74,552.8,113670
1751999400,552.85,552.98,552.41,552.45,111884
1752000300,552.44,552.75,552.3,552.48,113751
1752001200,552.45,552.51,551.82,552.03,181025
1752002100,552.035,552.34,551.85,552.27,152028
1752003000,552.27,552.31,551.82,551.96,229228
1752003900,551.96,552.58,551.91,552.31,568822
1752067800,554.46,556.54,554.46,556.29,283146
1752068700,556.32,557.29,556.32,557.061,254844
1752069600,557.03,557.63,556.85,557.19,291901
1752070500,557.13,557.25,555.85,556.12,189006
1752071400,556.14,556.14,554.12,554.48,291935
1752072300,554.48,554.99,553.289,553.75,213097
1752073200,553.7,554.12,553.31,553.599,168600
1752074100,553.52,554.75,553.1,554.53,135003
1752075000,554.53,554.64,553.57,554.585,106768
1752075900,554.61,554.74,553.65,553.78,113161
1752076800,553.77,554.34,553.53,553.92,81445
1752077700,553.9,554.47,553.88,554.36,77912
1752078600,554.38,554.82,554.37,554.73,123697
1752079500,554.74,555.21,554.6,554.62,144644
1752080400,554.6,554.91,554.1,554.4,117045
1752081300,554.36,554.87,554.28,554.57,92457
1752082200,554.58,555.01,554.44,554.6,63889
1752083100,554.585,554.96,554.09,554.64,180552
1752084000,554.59,555.62,554.57,555.38,182363
1752084900,555.38,555.55,555.02,555.32,121686
1752085800,555.32,555.58,555.2,555.31,101989
1752086700,555.31,555.93,555.19,555.76,166921
1752087600,555.77,555.955,555.55,555.71,134511
1752088500,555.71,556.17,555.67,555.86,136859
1752089400,555.85,556.08,555.72,556,192532
1752090300,555.995,556.37,555.66,556.26,476880
1752154200,556.89,557.3,555.69,555.851,177893
1752155100,555.85,555.95,553.66,554.16,205186
1752156000,554.16,554.16,552.75,553.69,220988
1752156900,553.71,554.325,552.94,553.6,167520
1752157800,553.65,554.59,553.57,554.42,102233
1752158700,554.42,554.8,554.04,554.24,108031
1752159600,554.23,554.56,553.69,553.99,97200
1752160500,554.03,555.17,553.96,555.051,121386
1752161400,555.06,555.39,554.81,555.38,131463
1752162300,555.4,555.69,555.19,555.66,94667
1752163200,555.67,555.69,554.235,554.48,207536
1752164100,554.45,555.35,554.29,555.31,87170
1752165000,555.31,555.425,554.71,555.33,74983
1752165900,555.335,555.34,554.87,554.92,64748
1752166800,554.939,555.37,554.9,555.06,56951
1752167700,555.06,555.5,554.86,555.4,87891
1752168600,555.39,555.87,555.39,555.74,89244
1752169500,555.731,556.08,555.52,555.995,100815
1752170400,556,556.19,555.79,555.985,74177
1752171300,555.98,556.29,555.89,555.91,89005
1752172200,555.94,556.07,555.75,555.76,86337
1752173100,555.76,556.11,555.699,556,66966
1752174000,555.99,556.16,555.89,555.94,103951
1752174900,555.94,556.05,555.74,555.81,71761
1752175800,555.8,556.14,555.66,555.92,106542
1752176700,555.92,555.95,554.89,555.47,321265
1752240600,553.3,554.31,552.24,552.36,287840
1752241500,552.34,554.52,552.05,554.4,224314
1752242400,554.42,554.83,553.94,554.8,177441
1752243300,554.79,555.395,554.59,555.08,164335
1752244200,555.07,555.48,554.67,555,152289
1752245100,554.94,555,554.1,554.55,96232
1752246000,554.55,554.68,553.27,553.27,186655
1752246900,553.28,554.47,553.11,554.08,102260
1752247800,554.095,555.5,554.05,555.27,138806
1752248700,555.28,555.38,554.43,554.71,145874
1752249600,554.73,555.14,554.33,554.679,87932
1752250500,554.69,555.17,554.52,555.13,75687
1752251400,555.1,555.32,554.615,554.65,94065
1752252300,554.605,555.475,554.58,555.36,95503
1752253200,555.36,555.79,555.13,555.5,122751
1752254100,555.455,555.66,555.19,555.45,108777
1752255000,555.44,555.55,554.37,554.7,133011
1752255900,554.67,555.365,554.62,555.25,80550
1752256800,555.24,555.6,555.13,555.41,114323
1752257700,555.39,555.46,555.1,555.29,121200
1752258600,555.27,555.73,555.2,555.55,138921
1752259500,555.55,555.6,554.55,554.72,159174
1752260400,554.7,554.755,553.48,554.68,300908
1752261300,554.68,555.195,554.64,554.79,186243
1752262200,554.8,554.85,554.42,554.53,152430
1752263100,554.54,554.8,554.2,554.2,430161
1752499800,553.99,554.87,551.89,551.96,385713
1752500700,551.92,553.85,551.63,553.27,261356
1752501600,553.29,554.13,553.15,554.05,134304
1752502500,554.08,555.07,553.7,553.94,238099
1752503400,553.92,554.4,553.54,554.37,115186
1752504300,554.36,555.175,554.22,555.17,145171
1752505200,555.13,555.901,555.02,555.545,207299
1752506100,555.58,555.86,555.23,555.651,124319
1752507000,555.67,555.74,555.2,555.51,110455
1752507900,555.5,555.605,555.24,555.58,106269
1752508800,555.57,556.06,555.36,555.98,128235
1752509700,555.96,556,555.59,555.71,62921
1752510600,555.725,556.02,555.48,555.78,112090
1752511500,555.75,556.32,555.66,556.15,118539
1752512400,556.17,556.63,556.17,556.63,143305
1752513300,556.63,556.86,556.52,556.55,160659
1752514200,556.56,556.94,556.47,556.52,156669
1752515100,556.52,556.72,556.235,556.43,127770
1752516000,556.42,556.6,556.23,556.51,116025
1752516900,556.5,556.6,556.285,556.555,115325
1752517800,556.55,556.61,556.4,556.58,86162
1752518700,556.57,556.79,556.5,556.565,118218
1752519600,556.58,556.76,556.285,556.44,205540
1752520500,556.44,556.65,556.24,556.36,206988
1752521400,556.32,556.32,555.92,556.01,130328
1752522300,556,556.38,555.75,556.16,448968
1752586200,560.25,560.8,558.43,559.42,358738
1752587100,559.43,559.87,558.65,558.79,185850
1752588000,558.83,560.05,558.37,560.02,225310
1752588900,560,560.22,559.3,559.789,159827
1752589800,559.74,559.9,558.61,558.85,155576
1752590700,558.83,559.38,557.77,557.82,207208
1752591600,557.93,558.99,557.869,558.5,134958
1752592500,558.49,559.58,558.41,559.52,128074
1752593400,559.52,559.61,558.85,559.36,72517
1752594300,559.39,559.78,558.96,559.23,190329
1752595200,559.28,559.48,558.695,558.99,94297
1752596100,558.95,559.23,558.755,558.961,58500
1752597000,558.97,559.3,558.49,558.74,76093
1752597900,558.75,559.1,557.48,557.86,121505
1752598800,557.81,558.63,557.79,557.915,74219
1752599700,557.98,558.4,557.55,558.31,114263
1752600600,558.31,558.98,558.29,558.81,90964
1752601500,558.84,559.55,558.66,559.51,81149
1752602400,559.545,559.73,559.36,559.615,107680
1752603300,559.63,559.75,559.4,559.47,144649
1752604200,559.46,559.61,558.98,559.09,143375
1752605100,559.06,559.23,557.74,557.74,170934
1752606000,557.72,558.37,557.48,557.91,132269
1752606900,557.91,558,557.38,557.58,159392
1752607800,557.59,558.15,557.43,558.1,119699
1752608700,558.09,558.18,556.66,556.7,599950
1752672600,557.29,557.65,555.65,555.82,262953
1752673500,555.79,556.29,554.52,554.77,215098
1752674400,554.77,555.62,554.32,554.96,207119
1752675300,554.91,555.79,554.629,555.66,114876
1752676200,555.685,556.27,555.25,555.569,124326
1752677100,555.55,556.29,554.6,555.27,295954
1752678000,555.345,556.52,555.25,556.51,143118
1752678900,556.48,556.58,553.07,555.06,555653
1752679800,555.04,555.12,551.58,553.92,482567
1752680700,553.98,556.08,553.41,555.22,437273
1752681600,555.26,555.68,554.66,555.05,151046
1752682500,555.06,555.511,554.395,555.11,116903
1752683400,555.13,555.66,555,555.38,69094
1752684300,555.38,556.67,554.6,556.581,160870
1752685200,556.59,557.11,556.32,556.85,143577
1752686100,556.86,557,556.45,556.48,218000
1752687000,556.49,556.63,556.15,556.34,77440
1752687900,556.33,556.5,556,556.2,64319
1752688800,556.19,556.44,556,556.26,53750
1752689700,556.29,556.66,555.93,556.58,58324
1752690600,556.6,557.08,556.59,556.98,145963
1752691500,556.98,557.28,556.66,557.26,128814
1752692400,557.265,557.47,557.07,557.13,147470
1752693300,557.14,557.3,556.93,557.27,110316
1752694200,557.25,557.94,557.1,557.76,214738
1752695100,557.76,557.85,557.3,557.35,388540
1752759000,558,558.69,557.21,558.56,334051
1752759900,558.58,559.42,558.47,559.22,110721
1752760800,559.22,559.81,559,559.27,205240
1752761700,559.28,559.38,558.39,559.31,140449
1752762600,559.31,559.9,559.15,559.755,126665
1752763500,559.77,560.35,559.65,560.27,137577
1752764400,560.27,561.43,560.27,561.241,259852
1752765300,561.25,561.29,560.78,561.1,131996
1752766200,561.08,561.47,560.81,561.34,167004
1752767100,561.34,561.68,561.25,561.59,123210
1752768000,561.58,561.95,561.51,561.75,129890
1752768900,561.75,562.21,561.48,561.8,246030
1752769800,561.81,561.87,561.52,561.66,140053
1752770700,561.66,561.96,561.59,561.775,79684
1752771600,561.78,561.85,561.555,561.82,121308
1752772500,561.815,561.94,560.78,561.81,103240
1752773400,561.84,561.98,561.71,561.88,53605
1752774300,561.87,562.23,561.745,562.23,145937
1752775200,562.24,562.31,561.4,561.435,145141
1752776100,561.415,561.82,561.305,561.74,124840
1752777000,561.76,561.83,561.53,561.74,156703
1752777900,561.75,561.94,561.64,561.66,116577
1752778800,561.69,562.14,561.62,561.81,167742
1752779700,561.81,561.93,561.79,561.88,162289
1752780600,561.87,562.16,561.74,561.76,205505
1752781500,561.76,562.28,561.505,561.84,601032
1752845400,563.12,563.33,562.11,562.34,235893
1752846300,562.33,563,561.76,562.11,221043
1752847200,562.22,562.81,561.29,561.41,134761
1752848100,561.41,561.59,560.33,560.49,192331
1752849000,560.51,561.23,560.42,561.23,118020
1752849900,561.21,561.39,560.74,560.78,121870
1752850800,560.78,561.09,560.32,560.79,142598
1752851700,560.78,561.16,560.66,561.03,100771
1752852600,561.06,561.57,561.06,561.46,104835
1752853500,561.47,561.92,561.4,561.8,131633
1752854400,561.81,561.85,561.17,561.18,78260
1752855300,561.18,561.27,560.12,560.72,172474
1752856200,560.71,560.94,560,560.81,128594
1752857100,560.86,561.03,560.22,560.36,143083
1752858000,560.35,560.79,560.01,560.78,217876
1752858900,560.8,561.11,560.57,560.93,138377
1752859800,560.93,561.2,560.78,560.8,114270
1752860700,560.8,560.89,560.39,560.62,118150
1752861600,560.66,561.07,560.57,560.675,137761
1752862500,560.67,561.07,560.51,561.06,83388
1752863400,561.08,561.29,560.91,561.14,99446
1752864300,561.16,561.19,560.58,560.72,94604
1752865200,560.74,560.95,560.61,560.9,76014
1752866100,560.88,561.38,560.88,560.959,198645
1752867000,560.95,561.01,560.64,560.86,140062
1752867900,560.87,561.32,560.8,561.255,499402
1753104600,562.11,564.27,562.085,564.04,251938
1753105500,564.02,565.399,564.02,564.91,266458
1753106400,564.94,565.52,564.94,565.46,221707
1753107300,565.45,565.91,565.2,565.88,168920
1753108200,565.9,566.06,565.54,565.74,186161
1753109100,565.63,565.69,565.19,565.45,150029
1753110000,565.45,565.47,565.03,565.47,123500
1753110900,565.46,565.51,565.12,565.42,99865
1753111800,565.43,565.62,565.34,565.48,112874
1753112700,565.47,565.59,565.07,565.14,92846
1753113600,565.15,565.26,564.7,564.985,170597
1753114500,564.99,565.05,564.54,564.97,202283
1753115400,564.96,565.32,564.94,565.29,134130
1753116300,565.28,565.75,565.22,565.63,163644
1753117200,565.63,565.9,565.62,565.78,117593
1753118100,565.78,566.04,565.67,565.925,88407
1753119000,565.91,566.05,565.76,565.79,84405
1753119900,565.78,566.01,565.78,565.78,92211
1753120800,565.77,565.85,565.529,565.655,143107
1753121700,565.649,565.925,565.64,565.79,102482
1753122600,565.79,565.81,565.51,565.58,94462
1753123500,565.575,565.62,565.18,565.27,253312
1753124400,565.28,565.32,564.53,564.87,325281
1753125300,564.86,565.02,564.62,564.74,213945
1753126200,564.75,564.97,564.38,564.47,300892
1753127100,564.45,564.58,563.8,564.2,521506
1753191000,564.29,564.35,562.19,562.68,292116
1753191900,562.65,562.65,558.64,559.35,697889
1753192800,559.3,560.46,558.61,560.32,293382
1753193700,560.32,560.74,559.75,559.98,130182
1753194600,559.99,561.39,559.96,561.13,206408
1753195500,561.12,561.48,560.7,561.33,152700
1753196400,561.37,561.46,560.9,560.96,95287
1753197300,560.95,561.31,560.65,560.96,85347
1753198200,560.95,561.56,560.85,561.12,121373
1753199100,561.11,561.605,560.85,560.93,112969
1753200000,560.98,561.17,560.53,560.85,124046
1753200900,560.85,561.35,559.91,560.1,159729
1753201800,560.09,560.5,559.78,560.18,87043
1753202700,560.16,560.77,559.9,560.7,119824
1753203600,560.71,560.96,560.64,560.79,73811
1753204500,560.82,561.97,560.82,561.82,198642
1753205400,561.82,561.9,561.12,561.26,74576
1753206300,561.25,561.29,560.96,561.2,110776
1753207200,561.18,561.48,561.11,561.2,78773
1753208100,561.2,561.33,560.07,561.15,150696
1753209000,561.14,561.94,561.11,561.77,184810
1753209900,561.76,562.05,561.64,562.025,114353
1753210800,562.01,562.14,561.58,561.585,170497
1753211700,561.58,561.89,561.52,561.73,152354
1753212600,561.71,562.13,561.58,561.72,197247
1753213500,561.73,561.94,561.21,561.3,680706
1753277400,562.32,562.38,560.45,560.79,252621
1753278300,560.77,561.09,559.94,560.05,152525
1753279200,560.04,560.49,559.59,559.66,133497
1753280100,559.67,560.69,559.64,560.69,111933
1753281000,560.66,560.72,559.67,560.23,84450
1753281900,560.22,560.93,560.09,560.835,99449
1753282800,560.85,561.26,560.35,560.6,99559
1753283700,560.61,561.13,560.54,561.05,63510
1753284600,561.04,561.17,560.8,561.15,57326
1753285500,561.16,563.07,560.92,562.17,407549
1753286400,562.17,562.37,561.435,561.58,201489
1753287300,561.59,561.8,560.71,561.1,89346
1753288200,561.08,561.53,560.95,561.49,95868
1753289100,561.5,561.69,561.32,561.55,80227
1753290000,561.54,561.78,561.3,561.38,79142
1753290900,561.36,561.8,561.2,561.66,62610
1753291800,561.66,562.34,561.63,562.32,104930
1753292700,562.33,562.5,561.47,562.35,206480
1753293600,562.36,563.2,562.36,563.05,184606
1753294500,563.07,563.8,562.91,563.13,179888
1753295400,563.14,563.28,562.88,563.19,118366
1753296300,563.2,563.37,563.05,563.27,50579
1753297200,563.285,563.3,562.92,563.02,98748
1753298100,562.99,563.16,562.88,563.09,69530
1753299000,563.08,563.08,562.5,562.57,87967
1753299900,562.56,563.83,562.53,563.83,479608
1753363800,565.13,565.72,563.87,564.775,346865
1753364700,564.84,565.77,564.48,564.85,112671
1753365600,564.88,564.91,563.3,563.675,149835
1753366500,563.66,564.29,563.389,564.05,68063
1753367400,564.11,564.8,564.04,564.57,94541
1753368300,564.59,565.28,564.59,565.07,136491
1753369200,565.1,565.51,565.03,565.45,166806
1753370100,565.43,565.63,565.13,565.275,74920
1753371000,565.29,565.335,564.98,565.21,133859
1753371900,565.209,565.72,565.13,565.4,120156
1753372800,565.38,565.43,564.6,564.67,110555
1753373700,564.66,565.03,564.27,564.53,123213
1753374600,564.545,564.94,564.38,564.79,72152
1753375500,564.81,565.1,564.6,565,77217
1753376400,565.01,566.03,564.91,565.98,132444
1753377300,566.01,566.23,565.44,565.459,98072
1753378200,565.45,565.72,565.32,565.46,59801
1753379100,565.46,565.73,565.25,565.325,96549
1753380000,565.32,566.23,565.31,566.01,161921
1753380900,566.05,566.14,565.84,566.06,101893
1753381800,566.08,566.19,565.68,565.79,97754
1753382700,565.78,565.815,565.16,565.71,166411
1753383600,565.71,566.03,565.629,565.8,217660
1753384500,565.81,566.24,565.77,566.07,234926
1753385400,566.05,566.18,565.7,565.81,479927
1753386300,565.81,565.825,564.98,565.08,1191919
1753450200,564.93,565.389,564.27,564.989,192171
1753451100,565.02,566.101,565.02,565.69,161019
1753452000,565.74,566.31,565.53,566.03,116539
1753452900,566.05,566.11,565.7,566.035,143179
1753453800,566.04,566.39,565.75,566.08,129518
1753454700,566.13,566.28,565.69,566.02,124054
1753455600,566.02,566.09,565.73,566,113193
1753456500,566.02,566.43,565.97,566.37,90739
1753457400,566.35,566.54,565.96,566.01,102049
1753458300,565.97,566.465,565.96,566.39,70607
1753459200,566.39,567.035,566.3,566.9,171486
1753460100,566.92,567.59,566.765,567.41,137879
1753461000,567.4,567.69,567.13,567.22,102806
1753461900,567.22,567.33,567.03,567.1,40275
1753462800,567.09,567.11,566.91,567,59727
1753463700,567.02,567.12,566.68,566.97,66287
1753464600,566.97,567.21,566.91,567.01,64970
1753465500,567,567.07,566.76,566.84,51366
1753466400,566.85,567,566.55,566.98,124388
1753467300,566.97,567.32,566.97,567.125,76348
1753468200,567.13,567.28,566.98,567.259,44108
1753469100,567.25,567.3,566.9,566.901,82869
1753470000,566.9,567.12,566.81,567.01,73252
1753470900,566.99,567.191,566.8,566.82,39418
1753471800,566.8,567.08,566.719,566.73,187795
1753472700,566.74,566.91,566.06,566.35,533355
1753709400,567.74,568.5,567.56,568.29,188494
1753710300,568.26,568.88,568.13,568.86,160116
1753711200,568.86,569.04,568.45,568.76,199026
1753712100,568.769,568.89,567.81,568.43,135307
1753713000,568.44,568.83,568.29,568.47,107715
1753713900,568.47,568.53,567.98,568.24,63857
1753714800,568.24,568.39,568,568.18,92362
1753715700,568.18,568.28,566.88,567.93,167730
1753716600,567.95,568.15,567.86,568.101,100668
1753717500,568.09,568.38,568.04,568.23,101473
1753718400,568.24,568.25,567.77,568.07,104066
1753719300,568.075,568.57,568.03,568.25,118793
1753720200,568.26,568.26,567.969,568.07,75724
1753721100,568.1,568.105,567.78,568.06,83752
1753722000,568.04,568.1,567.61,568.02,89439
1753722900,568.005,568.04,567.3,567.55,86557
1753723800,567.535,568.04,567.52,567.99,49615
1753724700,567.99,568.03,567.44,567.45,57257
1753725600,567.44,567.63,566.96,567.51,120614
1753726500,567.52,567.67,567.21,567.47,133869
1753727400,567.48,567.53,567.09,567.33,61195
1753728300,567.33,567.65,567.22,567.48,103855
1753729200,567.46,567.535,567.22,567.4,107805
1753730100,567.41,567.53,567.18,567.451,87539
1753731000,567.46,567.61,567.3,567.6,173599
1753731900,567.61,568.29,567.48,568.2,416416
1753795800,570.78,572.11,570.7,571.38,230112
1753796700,571.38,571.455,569.8,570.65,225144
1753797600,570.58,570.72,569.73,570.2,171018
1753798500,570.17,570.34,569.42,569.881,216706
1753799400,569.91,570.3,569.7,569.79,119829
1753800300,569.77,570.1,568.82,569.13,161640
1753801200,569.1,569.46,568.62,568.7,157474
1753802100,568.71,568.74,567.42,567.56,304403
1753803000,567.52,568.24,566.93,567.42,266491
1753803900,567.49,568.88,567.49,568.53,234112
1753804800,568.47,568.7,567.94,568.03,112552
1753805700,568.01,568.27,567.6,567.89,93724
1753806600,567.82,568.07,567.19,567.91,76823
1753807500,567.869,568.58,567.649,568.58,72488
1753808400,568.51,568.89,568.4,568.71,128089
1753809300,568.7,568.99,568.49,568.565,117323
1753810200,568.59,568.74,567.58,567.81,128005
1753811100,567.83,568.32,567.49,568.22,113498
1753812000,568.2,568.455,568,568.22,98678
1753812900,568.19,568.35,567.67,567.86,55529
1753813800,567.869,568.56,567.869,568.22,129794
1753814700,568.24,568.349,567.79,567.9,81890
1753815600,567.89,568.079,567.71,568,80803
1753816500,568.005,568.03,567.39,567.4,114271
1753817400,567.41,567.55,566.549,567.19,497233
1753818300,567.18,567.51,566.82,567.32,782868
1753882200,568.18,568.68,567.27,568.651,191811
1753883100,568.63,569.11,567.76,568.025,216922
1753884000,567.99,568.44,567.69,567.98,80804
1753884900,567.96,569,567.95,568.56,100757
1753885800,568.63,569.15,568.63,568.915,92375
1753886700,568.935,569.45,568.78,568.85,95119
1753887600,568.83,569.07,567.92,568.06,111671
1753888500,568.05,568.61,567.88,568.17,86350
1753889400,568.17,568.61,567.91,568.57,60349
1753890300,568.56,569.21,568.39,569.18,77279
1753891200,569.19,569.26,568.89,569.18,66207
1753892100,569.195,569.6,569.17,569.35,78119
1753893000,569.37,569.49,568.94,569.08,46575
1753893900,569.095,569.35,569.05,569.3,43292
1753894800,569.31,569.455,569.11,569.27,31882
1753895700,569.26,569.37,569.08,569.11,35120
1753896600,569.111,569.7,569.06,569.63,63069
1753897500,569.64,569.64,569.11,569.47,46461
1753898400,569.47,569.89,568.8,569.47,130941
1753899300,569.46,569.87,569.28,569.8,72650
1753900200,569.8,570.63,568.83,569.65,257918
1753901100,569.67,569.99,566.08,566.351,447653
1753902000,566.31,567.72,565.07,567.02,447003
1753902900,567.1,567.38,565.58,565.95,177640
1753903800,565.99,566.72,565.7,565.92,134443
1753904700,565.94,568.26,565.94,568.13,435295
1753968600,574.54,574.63,571.48,571.84,545125
1753969500,571.85,573.46,571.2,572.67,318301
1753970400,572.65,573.37,572.09,572.67,155781
1753971300,572.69,572.93,571.5,571.91,157578
1753972200,571.915,572.32,570.96,571.48,126725
1753973100,571.43,571.48,569.41,569.58,238366
1753974000,569.57,570.58,568.69,568.69,194892
1753974900,568.68,569.53,568.199,569.41,198698
1753975800,569.46,570.54,569.31,570.519,144824
1753976700,570.51,570.6,569.98,570.6,137541
1753977600,570.6,571,570.33,570.92,140185
1753978500,570.94,571.35,570.83,571.145,121074
1753979400,571.14,571.42,570.63,570.91,149588
1753980300,570.89,570.92,569.99,570.27,122074
1753981200,570.27,570.28,569.5,569.55,114887
1753982100,569.54,569.62,567.05,567.46,269650
1753983000,567.48,568.17,566.67,568.09,283932
1753983900,568.11,568.47,565.33,565.87,238583
1753984800,565.89,566.6,565,565.01,189575
1753985700,565,566.62,563.88,566.59,177729
1753986600,566.56,567.47,566.51,567.405,84716
1753987500,567.38,567.69,566.38,566.52,79769
1753988400,566.53,567.17,566.05,566.18,127145
1753989300,566.16,566.63,565.41,565.59,184657
1753990200,565.6,566.38,565.32,566.36,199463
1753991100,566.38,566.49,564.02,564.98,798407
1754055000,558.83,559,554.75,554.75,923294
1754055900,554.79,554.99,553.31,553.87,490764
1754056800,553.73,555.01,551.87,554.55,454575
1754057700,554.51,556.38,554.48,556.38,279775
1754058600,556.4,557.28,555.64,555.74,265425
1754059500,555.73,557,554.79,555.05,146046
1754060400,555.03,555.73,554.35,554.915,152754
1754061300,554.84,555.73,554.32,554.39,131456
1754062200,554.36,556.61,554.23,556.61,165440
1754063100,556.57,557.15,556.26,556.92,131570
1754064000,556.9,557.67,556.77,557.31,162201
1754064900,557.29,557.84,556.859,556.98,72616
1754065800,556.96,557.21,555.71,555.86,106646
1754066700,555.83,556.33,553.68,553.87,215448
1754067600,553.83,554.3,553.2,553.43,246957
1754068500,553.39,553.75,552.83,553.13,134144
1754069400,553.11,553.89,552.69,553.2,141979
1754070300,553.18,553.7,552.6,553.01,100493
1754071200,552.99,553.22,551.69,552.06,254537
1754072100,552.03,554.3,552.01,554.12,125678
1754073000,554.12,555.34,553.89,555.3,108660
1754073900,555.31,555.34,553.099,553.62,154713
1754074800,553.6,554.08,553.22,553.74,99288
1754075700,553.73,554.34,553.37,553.78,120097
1754076600,553.76,554.13,552.8,553.98,254909
1754077500,553.99,555.43,553.58,553.86,642351
1754314200,559.06,561.535,558.96,561.37,503239
1754315100,561.41,563.01,561.39,562.77,469763
1754316000,562.77,563.07,562,562.87,219750
1754316900,562.9,563.13,562.37,562.82,140650
1754317800,562.82,562.95,561.99,562.12,148167
1754318700,562.09,562.95,561.51,562,159421
1754319600,561.97,562.19,561.35,561.96,119108
1754320500,561.96,562.22,561.43,561.929,119661
1754321400,561.91,562.31,561.62,561.885,82894
1754322300,561.88,563.2,561.75,562.97,122208
1754323200,562.97,563.29,562.84,563.07,115082
1754324100,563.07,563.51,563.04,563.22,110991
1754325000,563.215,563.45,562.96,563.115,119285
1754325900,563.11,563.58,563.1,563.36,120867
1754326800,563.35,563.679,563.27,563.67,121239
1754327700,563.67,563.71,563.45,563.6,107742
1754328600,563.62,563.72,563.13,563.185,115482
1754329500,563.21,563.44,562.69,563.34,101267
1754330400,563.34,563.71,563.12,563.24,198792
1754331300,563.22,563.44,563.135,563.285,116042
1754332200,563.27,563.55,563.06,563.16,118576
1754333100,563.16,563.29,563.07,563.169,75436
1754334000,563.17,563.53,563.02,563.45,111494
1754334900,563.47,564.11,563.28,563.29,178351
1754335800,563.31,563.565,562.99,563.35,204398
1754336700,563.35,564.31,563.3,564.1,779756
1754400600,565.39,565.74,564.33,565.54,319369
1754401500,565.62,566.57,565.62,566.13,115940
1754402400,565.98,566.03,564.39,564.53,197025
1754403300,564.56,564.77,563.28,563.95,137421
1754404200,563.96,563.99,561.25,561.46,171455
1754405100,561.44,561.5,560.31,561.359,285748
1754406000,561.33,562.22,560.65,562.131,200807
1754406900,562.17,562.26,560.78,561.09,138038
1754407800,561.07,561.43,559.73,560.48,177993
1754408700,560.48,561.05,559.88,560.76,95468
1754409600,560.74,561.83,560.69,561.55,178156
1754410500,561.54,562.08,561.51,561.75,97733
1754411400,561.73,562.4,560.85,561.09,153983
1754412300,561.05,561.69,560.29,561.32,85573
1754413200,561.28,561.59,561.03,561.45,82328
1754414100,561.471,562.16,561.11,562.04,62470
1754415000,562.06,562.37,561.84,562.21,130838
1754415900,562.22,563.05,562.19,562.77,142678
1754416800,562.77,562.97,562.3,562.3,113201
1754417700,562.32,562.34,561.24,561.31,161341
1754418600,561.29,561.67,560.61,560.91,180139
1754419500,560.99,561.15,559.785,560.55,189325
1754420400,560.51,560.82,560.33,560.68,99290
1754421300,560.69,561.17,560.47,561.11,110704
1754422200,561.12,561.25,560.4,560.45,137804
1754423100,560.41,560.89,559.89,560.19,503869
1754487000,561.12,562.54,560.64,561.9,226605
1754487900,561.9,562.91,561.24,561.92,192575
1754488800,561.91,563.9,561.8,562.32,206855
1754489700,562.33,562.74,561,561.83,112664
1754490600,561.81,563.34,561.38,563.125,129627
1754491500,563.16,563.93,562.49,563.81,139140
1754492400,563.89,564.23,563.27,564.14,122811
1754493300,564.14,565.03,564.07,564.88,205442
1754494200,564.86,565.37,564.28,565.15,174727
1754495100,565.17,566.09,565.11,565.93,124277
1754496000,565.929,566.33,565.66,565.96,137678
1754496900,565.95,566.33,565.72,565.92,79383
1754497800,565.91,566.42,565.48,565.5,85845
1754498700,565.5,566.3,565.41,565.97,52690
1754499600,565.97,566.3,565.73,565.86,93307
1754500500,565.849,566.17,565.7,566.15,69539
1754501400,566.16,566.61,565.92,566.485,99691
1754502300,566.49,566.49,565.84,566.04,89002
1754503200,566.05,567.04,566.01,566.94,120591
1754504100,566.93,567.24,566.8,567.19,74689
1754505000,567.16,567.54,567.04,567.295,148265
1754505900,567.29,567.49,566.95,567.07,123426
1754506800,567.07,567.47,567,567.1,168933
1754507700,567.12,567.68,567.08,567.435,153877
1754508600,567.42,567.76,567.2,567.225,164288
1754509500,567.25,567.39,566.891,567.31,512655
1754573400,571.67,572.74,571.2,571.78,314929
1754574300,571.75,573.02,570.89,572.91,226576
1754575200,572.92,573.31,571.12,571.84,276815
1754576100,571.8,572.2,570.27,570.98,166725
1754577000,571.03,571.18,570.21,571.17,108735
1754577900,571.1,571.46,569.67,570.075,140534
1754578800,570.11,570.58,569.47,569.835,120856
1754579700,569.82,570.63,569.18,569.48,158417
1754580600,569.44,569.98,569.2,569.46,94554
1754581500,569.41,569.77,568.689,569.25,81229
1754582400,569.16,569.43,568.28,569.19,99211
1754583300,569.23,569.55,568.82,569.07,67727
1754584200,569.05,569.39,567.02,567.09,112014
1754585100,567.08,568.89,566.57,568.27,146909
1754586000,568.26,568.85,567.47,567.74,108642
1754586900,567.79,568.19,567,567.01,76476
1754587800,567.01,567.39,566.37,567.24,138594
1754588700,567.21,567.65,566.89,567.27,89666
1754589600,567.3,567.52,565.5,565.84,112654
1754590500,565.85,566.19,565.1,566.065,121674
1754591400,566.04,566.42,565.56,565.6,98395
1754592300,565.63,567.32,565.6,567,133364
1754593200,567.03,567.22,566.58,566.7,85420
1754594100,566.61,566.98,566.34,566.7,131318
1754595000,566.74,567.85,566.67,567.79,206842
1754595900,567.78,569.31,567.71,569.24,480599
1754659800,570.45,572.14,570.16,571.87,239001
1754660700,571.92,572.98,571.91,572.835,186865
1754661600,572.845,573.66,572.58,572.75,255500
1754662500,572.75,573.78,572.44,573.61,96267
1754663400,573.61,574.26,573.5,573.88,262377
1754664300,573.87,573.94,572.88,573.05,200633
1754665200,573.07,573.74,572.86,573.69,154089
1754666100,573.71,573.77,573.27,573.41,67020
1754667000,573.35,573.41,572.11,572.3,87779
1754667900,572.3,573.75,572.14,573.74,106204
1754668800,573.7,574.13,573.6,573.83,106589
1754669700,573.85,574.33,573.8,573.99,112280
1754670600,574.02,574.19,573.82,574.04,86396
1754671500,574.03,574.16,573.625,573.64,97795
1754672400,573.62,573.78,573.22,573.56,101557
1754673300,573.54,573.94,573.15,573.279,110446
1754674200,573.26,574.21,573.26,574.119,56479
1754675100,574.12,574.275,573.89,574.18,75804
1754676000,574.21,574.77,574.21,574.29,143047
1754676900,574.295,574.55,573.98,574.37,89234
1754677800,574.37,574.621,574.251,574.44,106134
1754678700,574.43,574.64,574.28,574.46,87922
1754679600,574.45,574.555,574.31,574.4,86975
1754680500,574.395,574.71,574.3,574.37,190903
1754681400,574.37,574.37,573.75,573.87,199561
1754682300,573.86,574.68,573.66,574.56,530868
1754919000,574.69,575.25,573.84,575.01,238028
1754919900,575.04,575.36,574.52,575.35,112140
1754920800,575.35,575.72,574.86,575.41,130958
1754921700,575.41,575.92,575.3,575.54,145883
1754922600,575.56,575.73,575.3,575.605,60241
1754923500,575.62,575.69,574.77,574.94,87872
1754924400,574.94,575.409,574.65,575.409,59592
1754925300,575.4,575.52,575.04,575.08,70272
1754926200,575.08,575.34,574.69,575,78337
1754927100,575.01,575.83,574.88,575.83,122331
1754928000,575.83,576.8,575.66,576.37,147846
1754928900,576.38,576.55,576.099,576.35,76985
1754929800,576.35,576.449,575.28,575.31,86320
1754930700,575.3,575.69,575.16,575.18,77114
1754931600,575.15,575.58,575.12,575.17,58670
1754932500,575.15,575.3,574.88,574.99,86148
1754933400,574.97,575.17,574.15,574.52,114204
1754934300,574.54,574.6,574.02,574.23,71882
1754935200,574.27,574.32,573.71,574.11,109749
1754936100,574.13,574.28,573.74,573.88,110345
1754937000,573.885,574.275,573.27,573.28,96640
1754937900,573.27,574.1,573.13,573.975,84478
1754938800,573.97,574.06,573.54,573.61,50437
1754939700,573.6,573.68,573.21,573.38,96679
1754940600,573.38,573.53,572.935,573.08,128658
1754941500,573.055,573.07,571.59,572.76,839622
1755005400,575.17,576.93,574.61,575.27,324026
1755006300,575.27,575.86,573.15,573.24,210873
1755007200,573.27,574.92,572.49,574.84,162727
1755008100,574.87,575.86,574.73,575.63,135954
1755009000,575.68,575.97,575.41,575.7,78154
1755009900,575.67,576.32,575.15,576.2,84455
1755010800,576.21,577.59,576.17,577.36,228841
1755011700,577.38,578.22,577.38,577.56,257398
1755012600,577.59,578.2,577.28,578.05,117502
1755013500,578.08,578.47,577.8,578.365,121067
1755014400,578.395,578.395,577.9,578.16,66353
1755015300,578.12,578.76,578.1,578.66,74948
1755016200,578.63,578.86,578.57,578.68,67623
1755017100,578.68,579.42,578.65,579.17,218882
1755018000,579.18,579.3,578.96,579.14,148993
1755018900,579.14,579.31,578.85,578.89,77779
1755019800,578.88,579.37,578.84,579.2,94657
1755020700,579.23,579.545,579.22,579.5,80229
1755021600,579.52,579.68,579.379,579.61,53674
1755022500,579.63,579.95,579.51,579.62,80142
1755023400,579.66,579.7,579.34,579.47,61733
1755024300,579.52,579.56,579.319,579.349,111762
1755025200,579.34,579.57,579.24,579.315,75707
1755026100,579.32,579.77,579.32,579.75,154415
1755027000,579.735,580.21,579.58,579.67,389681
1755027900,579.66,580.35,579.37,580.02,834929
1755091800,582.76,583.32,582.38,582.771,256073
1755092700,582.78,583.14,581.82,582.09,153250
1755093600,582.05,582.06,581.14,581.58,142956
1755094500,581.579,581.809,580.41,580.63,158536
1755095400,580.63,581.03,580.29,580.9,114155
1755096300,580.9,580.95,580.07,580.72,122049
1755097200,580.69,580.73,579.41,579.531,252255
1755098100,579.51,580.49,579.065,579.87,273819
1755099000,579.9,580.67,579.7,580.57,97734
1755099900,580.6,580.6,579.71,579.88,92668
1755100800,579.9,580.22,579.72,580.055,54912
1755101700,579.99,580.229,579.46,579.78,46437
1755102600,579.75,579.9,579.25,579.61,46627
1755103500,579.61,579.65,578.94,579.25,96077
1755104400,579.24,580.01,579.17,579.42,95228
1755105300,579.419,580.39,579.31,580.34,114524
1755106200,580.36,580.42,579.32,579.4,77642
1755107100,579.42,580.32,579.37,580.24,72486
1755108000,580.2,580.6,580.029,580.53,91435
1755108900,580.5,580.5,579.899,579.899,71784
1755109800,579.92,580.16,578.98,579.93,142286
1755110700,579.939,580.43,579.85,580.09,79119
1755111600,580.1,580.23,579.84,580.23,89246
1755112500,580.22,580.58,580.1,580.14,78934
1755113400,580.17,580.24,579.57,579.6,114227
1755114300,579.63,580.64,579.575,580.35,420705
1755178200,578.28,579.88,577.91,579.88,284339
1755179100,579.88,580.8,579.31,580.19,228278
1755180000,580.21,580.33,579.47,579.57,89358
1755180900,579.58,580.68,579.58,580.58,95211
1755181800,580.58,581.49,580.57,581.34,124233
1755182700,581.31,581.87,580.35,580.68,130280
1755183600,580.66,580.78,580.01,580.22,103071
1755184500,580.18,580.55,578.46,579.05,128243
1755185400,579,579.45,578.66,579.04,79533
1755186300,578.99,580.34,578.89,580.1,141972
1755187200,580.099,580.15,578.5,578.55,132938
1755188100,578.52,579.58,578.47,578.94,80723
1755189000,578.95,579.76,578.93,579.47,43025
1755189900,579.47,580.55,579.369,580.48,176789
1755190800,580.46,580.815,580.34,580.815,66307
1755191700,580.815,581.23,580.62,581.16,113764
1755192600,581.17,581.19,580.28,580.6,89093
1755193500,580.59,580.93,580.24,580.84,81333
1755194400,580.83,580.83,579.53,579.56,95249
1755195300,579.565,579.94,579.27,579.4,147117
1755196200,579.37,579.76,579.2,579.74,95317
1755197100,579.72,580.23,579.64,579.9,124462
1755198000,579.89,580.15,579.749,579.99,105945
1755198900,579.97,580.39,579.78,579.99,119158
1755199800,579.99,580.48,579.82,580.38,130033
1755200700,580.37,580.74,579.84,579.87,334169
1755264600,579.8,579.845,578,578.45,225607
1755265500,578.4,578.4,576.45,577.34,218551
1755266400,577.21,578.95,576.4,578.87,156382
1755267300,578.91,579.07,578.1,578.51,79586
1755268200,578.51,578.64,577.81,577.94,62133
1755269100,577.93,577.94,576.83,577.12,114933
1755270000,577.13,577.49,576.85,577.42,49345
1755270900,577.385,577.97,577.16,577.2,80736
1755271800,577.26,577.6,575.59,575.765,88917
1755272700,575.76,577.58,575.73,576.815,109532
1755273600,576.81,577.38,576.37,577.37,67128
1755274500,577.37,577.37,576.25,576.32,85204
1755275400,576.34,577.06,576.25,576.91,76743
1755276300,576.92,577.74,576.73,577.55,132250
1755277200,577.57,577.71,577.07,577.23,91383
1755278100,577.21,577.33,576.79,577.25,89975
1755279000,577.26,577.79,577.255,577.35,99369
1755279900,577.38,578.16,577.18,578.075,101024
1755280800,578.08,578.27,577.4,577.63,131085
1755281700,577.62,577.8,577.18,577.72,64381
1755282600,577.72,577.85,577.3,577.33,102225
1755283500,577.32,577.64,576.94,577.36,124942
1755284400,577.37,577.41,576.55,577.32,150971
1755285300,577.31,577.49,576.87,577.339,46354
1755286200,577.34,577.79,577.24,577.64,121779
1755287100,577.67,577.81,576.95,577.22,558042
1755523800,576.44,577.6,576.4,576.63,158221
1755524700,576.6,577.29,575.65,575.93,127941
1755525600,575.98,576.891,575.92,576.55,63887
1755526500,576.55,577.76,576.289,576.635,157645
1755527400,576.59,576.88,576.03,576.03,99609
1755528300,576.03,576.7,575.25,576.65,137502
1755529200,576.65,576.78,576.18,576.18,62347
1755530100,576.19,576.46,575.71,575.86,77073
1755531000,575.84,576.07,575.48,575.839,67991
1755531900,575.87,576.19,575.76,575.92,36294
1755532800,575.9,576.5,575.88,576.1,50008
1755533700,576.1,576.64,576.039,576.44,68320
1755534600,576.46,576.7,575.64,575.86,65120
1755535500,575.78,575.93,575.34,575.6,56753
1755536400,575.63,576.25,575.575,576.19,76789
1755537300,576.21,576.46,576.07,576.44,73373
1755538200,576.44,577.17,576.02,576.191,163523
1755539100,576.19,576.34,576.07,576.24,64113
1755540000,576.249,576.57,575.99,576.25,55075
1755540900,576.25,576.6,576.06,576.39,49153
1755541800,576.41,576.83,576.4,576.791,58443
1755542700,576.8,577.24,576.68,577.07,95850
1755543600,577.08,577.48,576.92,576.95,102701
1755544500,576.93,577.26,576.85,576.98,45494
1755545400,576.98,577.28,576.865,577.09,60415
1755546300,577.09,577.57,577.03,577.11,272893
1755610200,576.39,576.55,573.92,574.435,575033
1755611100,574.465,574.85,573.42,574.31,255501
1755612000,574.3,575.52,574.21,575.07,147731
1755612900,575.04,575.12,573.01,573.08,140185
1755613800,573.12,573.85,571.54,572.04,291360
1755614700,572.04,572.43,571.03,571.04,197838
1755615600,571.08,571.59,570.4,571.52,200480
1755616500,571.555,572.11,571.3,571.94,123040
1755617400,571.95,572.17,571.485,571.9,85260
1755618300,571.95,572.12,571.3,571.44,67067
1755619200,571.44,571.91,570.42,570.57,126717
1755620100,570.63,571.38,570.6,570.84,117741
1755621000,570.855,571.01,569.67,569.93,156821
1755621900,569.925,570.28,569.37,569.6,203318
1755622800,569.595,569.78,568.82,569.395,180056
1755623700,569.4,569.8,568.72,569.71,82624
1755624600,569.7,570.3,569.65,570.1,73419
1755625500,570.1,570.42,569.76,570.2,94994
1755626400,570.18,570.19,569.12,569.48,104718
1755627300,569.47,569.63,569.23,569.41,66354
1755628200,569.4,569.51,568.79,569.05,101435
1755629100,569.04,569.33,568.69,569.12,108503
1755630000,569.09,569.09,568.25,568.525,148568
1755630900,568.52,569.12,568.3,569.04,152398
1755631800,569.11,569.39,569.05,569.37,116768
1755632700,569.36,569.45,568.5,569.27,740720
1755696600,568.33,568.45,565.8,565.8,363360
1755697500,565.8,565.81,561.54,562.189,763214
1755698400,562.14,563.16,560.16,560.6,477318
1755699300,560.64,561.76,559.51,560.29,385457
1755700200,560.31,560.61,559.37,559.629,281464
1755701100,559.61,560.13,558.84,559.37,240685
1755702000,559.3,561.27,559.12,561.2,285333
1755702900,561.18,563.49,561.18,563.44,351063
1755703800,563.43,564.42,563.18,563.56,326582
1755704700,563.56,563.88,561.67,562.13,189064
1755705600,562.1,563.87,562.06,563.81,180409
1755706500,563.76,565.33,563.74,565.2,189529
1755707400,565.2,565.22,563.96,564.505,188071
1755708300,564.495,564.63,563.295,563.64,205256
1755709200,563.56,564.61,563.5,563.73,169454
1755710100,563.75,564.51,563.6,563.94,119893
1755711000,563.94,565.23,563.94,565.17,135536
1755711900,565.175,565.61,564.13,564.36,218620
1755712800,564.36,564.55,562.81,563.43,223648
1755713700,563.41,563.52,562.6,563.05,122554
1755714600,563.06,564.26,563.04,564.14,74006
1755715500,564.15,564.77,563.805,563.89,173459
1755716400,563.91,565.71,563.9,565.52,196458
1755717300,565.5,566.51,565.41,565.75,201480
1755718200,565.73,566.42,565.59,566.09,144494
1755719100,566.095,566.89,565.74,565.85,695124
1755783000,564.35,565.07,562.88,564.21,248707
1755783900,564.29,564.52,562.32,562.54,214334
1755784800,562.58,565.36,561.85,564.88,189403
1755785700,564.92,566.48,564.671,566.37,129084
1755786600,566.42,566.42,564.11,564.84,133796
1755787500,564.82,565.335,564.26,565.21,113894
1755788400,565.22,565.63,563.14,563.21,135961
1755789300,563.22,565.01,563.02,564.28,135648
1755790200,564.27,565.22,564.25,564.91,84877
1755791100,564.93,564.94,562.73,563.04,171443
1755792000,563.02,563.19,562.34,562.79,113036
1755792900,562.79,563.25,562.26,562.5,101549
1755793800,562.46,562.99,562.32,562.59,95029
1755794700,562.59,563.21,561.73,561.98,132138
1755795600,562.01,562.79,561.79,561.83,97040
1755796500,561.8,561.92,560.99,561.61,125902
1755797400,561.6,563.105,561.5,562.97,147743
1755798300,562.94,563.47,562.69,563.25,119650
1755799200,563.23,563.44,562.65,563.08,71589
1755800100,563.08,563.35,562.85,562.85,58873
1755801000,562.89,563.41,562.43,562.83,75323
1755801900,562.86,563.73,562.49,563.51,63478
1755802800,563.47,564.14,563.41,564.025,87271
1755803700,564.05,564.205,563.75,563.75,81456
1755804600,563.78,563.82,563.08,563.27,78063
1755805500,563.29,563.71,562.98,563.28,300279
1755869400,564.66,566.06,563.28,566.02,190293
1755870300,566.07,566.52,564.26,564.715,161480
1755871200,564.79,572.64,564.78,572.52,525327
1755872100,572.495,573.57,570.2,571.66,325114
1755873000,571.73,573.4,571.73,573.29,160131
1755873900,573.35,573.88,572.69,572.88,159739
1755874800,572.9,573.99,572.86,573.33,144584
1755875700,573.32,573.68,572.93,573.24,56694
1755876600,573.3,573.88,572.97,573.17,66891
1755877500,573.175,573.4,571.98,572,110293
1755878400,572.07,572.59,571.46,571.71,91892
1755879300,571.695,571.95,570.99,571.215,104993
1755880200,571.22,571.865,571.2,571.5,70999
1755881100,571.44,571.64,570.57,571.1,123839
1755882000,571.07,572.49,571.07,572.3,173347
1755882900,572.31,573.215,572.21,573.205,114505
1755883800,573.205,573.25,572.82,573.19,80938
1755884700,573.19,573.4,572.86,572.94,85525
1755885600,572.93,573.22,572.69,572.91,58664
1755886500,572.9,572.96,572.5,572.64,52383
1755887400,572.68,573.19,572.57,572.73,71789
1755888300,572.69,573.01,572.4,572.48,55764
1755889200,572.48,572.63,572.14,572.36,90241
1755890100,572.36,572.42,572.01,572.2,147885
1755891000,572.19,572.35,571.14,571.7,208441
1755891900,571.69,572.38,571.56,572.02,531474
1756128600,570.4,570.91,569.17,569.99,259919
1756129500,570,570.92,569.23,570.905,154632
1756130400,570.95,571.86,570.6,571.74,157554
1756131300,571.73,571.94,570.95,571.47,149703
1756132200,571.45,572.1,571.27,571.45,153803
1756133100,571.45,572.26,571.29,572.19,97196
1756134000,572.18,572.67,572.06,572.55,171679
1756134900,572.57,572.96,572.45,572.86,91135
1756135800,572.87,573.07,572.42,572.75,98036
1756136700,572.74,573.28,572.54,572.92,101326
1756137600,572.9,573.24,572.855,573.13,76289
1756138500,573.13,573.17,572.77,572.84,54589
1756139400,572.82,573.13,572.63,573.09,51731
1756140300,573.07,573.19,572.67,572.81,56289
1756141200,572.8,572.85,572.21,572.53,105963
1756142100,572.52,572.69,572.26,572.505,45152
1756143000,572.5,572.67,571.88,572.25,76970
1756143900,572.24,572.59,572.22,572.39,63005
1756144800,572.39,572.48,572.13,572.47,73776
1756145700,572.47,572.51,571.84,572.08,73226
1756146600,572.08,572.21,571.76,571.79,69739
1756147500,571.76,572.07,571.68,571.76,66000
1756148400,571.76,572.26,571.66,572.085,100727
1756149300,572.08,572.11,571.64,571.75,66460
1756150200,571.75,571.86,571.505,571.57,115554
1756151100,571.55,571.78,570.18,570.35,670559
1756215000,569.83,570.97,569.69,570.49,206160
1756215900,570.499,570.68,568.8,570.42,220305
1756216800,570.37,571.18,570.19,570.74,145424
1756217700,570.7,571.71,570.58,571.59,116176
1756218600,571.57,571.72,570.9,571.64,99721
1756219500,571.67,571.81,571.02,571.08,87583
1756220400,571.08,571.34,570.86,571.23,103262
1756221300,571.25,571.42,570.7,570.75,87537
1756222200,570.71,570.99,570.38,570.91,83825
1756223100,570.94,571.09,570.51,570.97,63883
1756224000,570.99,571.6,570.99,571.59,82077
1756224900,571.59,571.885,571.43,571.57,103900
1756225800,571.57,571.73,571.48,571.51,49148
1756226700,571.48,571.57,571.14,571.49,75105
1756227600,571.475,571.59,570.8,571.24,128576
1756228500,571.22,571.52,571,571.435,70140
1756229400,571.45,571.51,570.67,570.78,95212
1756230300,570.775,570.85,570.05,570.64,94160
1756231200,570.6,571.27,570.52,571.09,130920
1756232100,571.1,571.465,571.09,571.455,113195
1756233000,571.46,571.79,571.41,571.58,88576
1756233900,571.57,572,571.47,571.72,93587
1756234800,571.72,571.79,571.4,571.66,126266
1756235700,571.66,572.42,571.55,572.15,230037
1756236600,572.14,572.39,571.35,571.4,168228
1756237500,571.4,572.92,571.38,572.63,624039
1756301400,571.59,572.21,570.98,571.24,297594
1756302300,571.2,571.63,570.37,571.5,220102
1756303200,571.47,572.24,571.28,572.21,129519
1756304100,572.22,573.19,572.22,572.96,123303
1756305000,572.98,573.4,572.94,573.11,91722
1756305900,573.085,573.28,572.65,573.065,101798
1756306800,573.07,573.251,572.78,572.991,100425
1756307700,572.99,573.25,572.75,572.79,48413
1756308600,572.8,573.18,572.4,573.05,153115
1756309500,573.06,573.77,572.97,573.585,103479
1756310400,573.58,573.62,573.16,573.185,78453
1756311300,573.16,573.19,571.74,572.25,140818
1756312200,572.24,572.54,571.65,572.41,98537
1756313100,572.35,573.31,572.32,573.08,90602
1756314000,573.06,573.18,572.79,573.085,55867
1756314900,573.095,573.17,572.749,573.09,49184
1756315800,573.09,573.48,573.09,573.43,63204
1756316700,573.44,573.61,573.38,573.55,63121
1756317600,573.54,574.31,573.39,574.24,140710
1756318500,574.25,574.4,574.15,574.22,94439
1756319400,574.2,574.251,573.98,574,99694
1756320300,574.01,574.11,573.63,573.68,76410
1756321200,573.67,573.68,571.92,572.26,243774
1756322100,572.3,573.12,572.26,573,110502
1756323000,573,573.71,572.98,573.65,140577
1756323900,573.62,574.145,573.54,573.55,370933
1756387800,574.11,576.52,573.84,575.58,328064
1756388700,575.62,575.75,572.46,573.33,272695
1756389600,573.33,574.97,572.98,574.69,219401
1756390500,574.72,574.89,573.71,573.81,100049
1756391400,573.84,575.53,573.82,575.36,123991
1756392300,575.36,576.22,575.14,575.86,127542
1756393200,575.87,576.27,575.46,576.13,71595
1756394100,576.16,576.77,574.67,574.89,162186
1756395000,574.86,575.96,574.84,575.22,107366
1756395900,575.17,575.47,574.93,575.23,71715
1756396800,575.2,576.2,575.11,576.16,69608
1756397700,576.16,577.08,575.9,576.821,209089
1756398600,576.81,576.95,576.23,576.54,129225
1756399500,576.56,576.97,576.18,576.275,149223
1756400400,576.27,576.47,576.04,576.34,63453
1756401300,576.37,576.98,576.28,576.97,87045
1756402200,576.97,577.21,576.84,577.05,87583
1756403100,577.07,577.24,576.96,577.1,82997
1756404000,577.09,577.33,577.01,577.15,89271
1756404900,577.16,577.37,576.99,577.33,83067
1756405800,577.34,577.58,577.23,577.45,112667
1756406700,577.45,577.72,577.41,577.64,79301
1756407600,577.64,577.86,577.4,577.61,106026
1756408500,577.58,577.59,577.26,577.37,93164
1756409400,577.37,577.67,577.22,577.63,122929
1756410300,577.64,578,577.05,577.06,543453
1756474200,574.655,575.02,573.13,573.42,347145
1756475100,573.42,573.42,571.15,571.43,362350
1756476000,571.52,572.23,569.35,570,431243
1756476900,569.99,570.96,569.27,570.95,317756
1756477800,570.95,571.35,570.27,570.31,144846
1756478700,570.29,570.5,568.96,569.39,198305
1756479600,569.34,570.55,569.28,570.195,107384
1756480500,570.195,570.93,570.05,570.52,91461
1756481400,570.59,570.64,569.8,569.945,115693
1756482300,569.95,570,569.18,569.34,98186
1756483200,569.29,570.38,569.26,570.27,76099
1756484100,570.28,570.45,569.74,569.85,55428
1756485000,569.84,570.58,569.84,570.575,55857
1756485900,570.55,570.73,570.29,570.42,145119
1756486800,570.41,570.41,568.95,569.02,129100
1756487700,569.04,569.48,568.55,569.23,86248
1756488600,569.23,569.66,568.94,569.55,76913
1756489500,569.56,570.37,569.55,569.98,120176
1756490400,569.96,570.15,569.59,569.96,59061
1756491300,569.98,570.11,569.44,569.55,68798
1756492200,569.55,570.075,569.55,569.625,55250
1756493100,569.61,569.98,569.48,569.98,51388
1756494000,569.98,570.37,569.83,570.18,130815
1756494900,570.16,570.63,569.92,570.095,129020
1756495800,570.1,570.54,569.66,570.445,230307
1756496700,570.45,570.84,569.19,570.3,877173
1756819800,561.31,563.16,559.535,562.62,868675
1756820700,562.59,565.22,562.29,564.59,451424
1756821600,564.65,565.7,563.66,563.95,347215
1756822500,563.94,565.26,563.44,565.23,351552
1756823400,565.21,565.22,563.23,563.31,235550
1756824300,563.3,563.45,562.2,562.85,328075
1756825200,562.84,563.25,561.9,562.03,158905
1756826100,562.02,562.15,561.24,561.58,169598
1756827000,561.58,561.58,560.15,560.24,185486
1756827900,560.26,560.51,559.57,560.07,188363
1756828800,560.05,560.57,559.85,560.385,134084
1756829700,560.4,560.97,560.4,560.55,121801
1756830600,560.54,561.45,560.54,561.11,120480
1756831500,561.16,562.09,560.68,561.99,153959
1756832400,562,562.4,561.45,561.735,175194
1756833300,561.72,563,561.65,562.78,123356
1756834200,562.84,564.31,562.83,564.19,216985
1756835100,564.205,564.36,563.46,563.48,148850
1756836000,563.46,563.92,563.175,563.28,156358
1756836900,563.29,563.46,562.85,562.89,105100
1756837800,562.9,563.35,562.75,562.99,94866
1756838700,562.96,564.52,562.88,563.51,202290
1756839600,563.51,564.35,563.47,564.3,126320
1756840500,564.29,564.73,564.16,564.59,179728
1756841400,564.56,565.26,564.51,564.94,315488
1756842300,564.92,565.96,564.65,565.63,669154
1756906200,569.27,569.6,568.03,568.64,310931
1756907100,568.66,569.44,567.99,568.29,193059
1756908000,568.37,570.12,568.07,568.5,298850
1756908900,568.52,570.41,568.52,569.51,211715
1756909800,569.51,571.46,569.51,571.29,205020
1756910700,571.27,571.7,571.04,571.31,239323
1756911600,571.33,571.49,570.86,570.9,176080
1756912500,570.88,570.99,569.19,569.25,187287
1756913400,569.26,569.83,568.87,569.44,201576
1756914300,569.43,569.63,568.78,569.12,143240
1756915200,569.07,569.61,568.75,569.32,159821
1756916100,569.29,570.24,569.19,569.5,155347
1756917000,569.52,569.62,568.63,568.99,120073
1756917900,568.97,569.19,568.5,568.96,115230
1756918800,568.95,570.1,568.95,569.79,112759
1756919700,569.81,570.18,569.04,569.36,134530
1756920600,569.33,569.54,568.11,568.17,133950
1756921500,568.2,568.7,567.43,567.88,214776
1756922400,567.86,567.87,567.08,567.8,170532
1756923300,567.68,567.68,567.03,567.48,105096
1756924200,567.45,567.54,566.73,567.5,125256
1756925100,567.475,567.67,567.01,567.3,134833
1756926000,567.29,567.72,567.03,567.15,116433
1756926900,567.13,567.76,567.08,567.58,88399
1756927800,567.59,568.69,567.59,568.61,176344
1756928700,568.62,570.07,568.49,569.98,901731
1756992600,570.74,572.35,570.17,570.92,279450
1756993500,570.95,571.49,570.24,570.61,149976
1756994400,570.72,570.84,569.32,569.66,170454
1756995300,569.68,571.06,569.03,570.75,164352
1756996200,570.72,571.92,570.72,571.19,158312
1756997100,571.2,571.82,571.07,571.73,99908
1756998000,571.73,572.16,571.03,571.32,167452
1756998900,571.33,572.53,571.32,572.3,190004
1756999800,572.35,572.38,571.63,571.95,74407
1757000700,572,572.51,571.81,572.13,72789
1757001600,572.12,572.49,571.85,572.39,68937
1757002500,572.38,572.39,571.52,571.7,70048
1757003400,571.68,572.23,571.599,571.99,69753
1757004300,572.01,572.77,572.01,572.11,109982
1757005200,572.14,573.06,572.1,572.42,125037
1757006100,572.45,573.13,572.45,573.04,88069
1757007000,573.05,573.14,572.82,572.99,90561
1757007900,572.995,573.7,572.91,573.24,145827
1757008800,573.22,573.57,573.21,573.55,110289
1757009700,573.56,573.78,573.52,573.56,99673
1757010600,573.58,574.09,573.5,573.78,164479
1757011500,573.78,574.21,573.76,574.1,144749
1757012400,574.11,574.54,574.03,574.51,136290
1757013300,574.5,574.67,574.3,574.33,132525
1757014200,574.32,574.64,574.19,574.59,171340
1757015100,574.57,575.59,574.26,575.27,701342
1757079000,580.48,581.12,579.2,580.46,798340
1757079900,580.48,580.91,579.3,579.96,398737
1757080800,579.92,579.94,577.56,577.57,441930
1757081700,577.57,577.75,574.529,575.15,650376
1757082600,575.05,575.38,573.59,574,337239
1757083500,573.909,574.75,572.5,572.56,502519
1757084400,572.56,573.22,571.53,573.16,358853
1757085300,573.16,574.72,572.9,574.61,243835
1757086200,574.63,575.49,574,575.34,178739
1757087100,575.28,575.28,573.93,574.27,153331
1757088000,574.27,575.22,573.71,575.12,147104
1757088900,575.06,575.24,574.12,574.35,214844
1757089800,574.34,574.99,573.75,574.82,140929
1757090700,574.79,575.14,574,575.13,166484
1757091600,575.15,575.15,573.93,574.95,172253
1757092500,574.96,575.32,574.56,574.65,142338
1757093400,574.62,574.88,573.5,574.11,188598
1757094300,574.12,574.3,573.73,574.12,117957
1757095200,574.17,574.65,573.92,574.65,97300
1757096100,574.63,575.18,574.52,574.86,121975
1757097000,574.87,575.35,574.75,575.02,126631
1757097900,575.03,575.25,574.6,575.21,150433
1757098800,575.21,575.77,574.85,575.58,270062
1757099700,575.56,576.07,575.44,575.88,243816
1757100600,575.88,575.93,575.17,575.405,217415
1757101500,575.41,576.12,574.93,576.06,631153
1757338200,578.37,579.89,578.07,579.51,338678
1757339100,579.53,580.56,579.08,579.84,352363
1757340000,579.86,580.39,579.4,579.74,228087
1757340900,579.715,580.39,578.88,580.27,204613
1757341800,580.24,580.8,579.99,580.68,153961
1757342700,580.69,580.84,580.13,580.16,159893
1757343600,580.15,580.67,580.06,580.5,128807
1757344500,580.5,580.58,579.79,580.58,141538
1757345400,580.56,580.74,580.15,580.24,93841
1757346300,580.21,580.56,579.46,580.47,177541
1757347200,580.48,580.5,579.74,579.78,82920
1757348100,579.76,579.76,579.25,579.5,110592
1757349000,579.48,579.64,578.51,579.09,146160
1757349900,579.06,579.26,578.589,579,81774
1757350800,578.99,579.12,578.38,578.47,95920
1757351700,578.51,579.14,578.44,578.86,102933
1757352600,578.89,579.03,578.57,578.8,54423
1757353500,578.81,578.84,577.84,578.28,97533
1757354400,578.3,578.83,578.08,578.73,79916
1757355300,578.705,579.22,578.68,579.04,66546
1757356200,579.05,579.15,578.45,578.79,63284
1757357100,578.78,579.01,578.5,578.58,81914
1757358000,578.58,578.65,577.87,578.02,150392
1757358900,578,578.14,577.77,578.01,109719
1757359800,578.03,578.81,578.03,578.73,179577
1757360700,578.72,579.02,578.375,578.8,506526
1757424600,579.67,580.21,579.25,579.83,219990
1757425500,579.81,579.97,578.84,579.17,159781
1757426400,579.2,580.01,578.37,579.66,224483
1757427300,579.64,579.775,578.82,579.08,105132
1757428200,579.07,579.09,577.05,577.38,275660
1757429100,577.44,578.86,577.3,578.49,169285
1757430000,578.48,578.89,577.66,578.25,139737
1757430900,578.35,578.58,578.18,578.44,61588
1757431800,578.41,578.46,577.69,577.87,79907
1757432700,577.86,579.1,577.8,578.45,147585
1757433600,578.44,579.33,578.39,579.3,98610
1757434500,579.3,579.63,578.72,579.26,160411
1757435400,579.26,579.34,579.06,579.1,51993
1757436300,579.09,579.53,578.97,579.32,53859
1757437200,579.34,580.15,579.34,579.78,188840
1757438100,579.79,580.11,579.751,579.82,70923
1757439000,579.83,579.95,579.46,579.63,134058
1757439900,579.61,579.915,579.6,579.74,79879
1757440800,579.75,579.99,579.38,579.86,121718
1757441700,579.83,579.93,579.58,579.63,86810
1757442600,579.63,579.73,579.39,579.51,157739
1757443500,579.5,579.98,579.5,579.87,104001
1757444400,579.86,579.955,579.68,579.73,100284
1757445300,579.74,580.29,579.74,580.18,127519
1757446200,580.18,580.3,579.69,579.94,137510
1757447100,579.94,580.94,579.9,580.48,620386
1757511000,583.74,583.76,581.78,582.07,360912
1757511900,582.09,582.58,581.33,582.03,288160
1757512800,582.03,583.15,581.9,582.71,265196
1757513700,582.72,583.35,582.49,582.85,163814
1757514600,582.8,583.27,582.7,583.18,148267
1757515500,583.15,583.45,582.72,582.96,182489
1757516400,582.91,583.19,582.72,582.95,178371
1757517300,582.93,582.96,581.85,582.33,225923
1757518200,582.36,582.64,581.86,582.63,142929
1757519100,582.65,582.96,582.48,582.5,193250
1757520000,582.5,582.51,581.88,582.145,148556
1757520900,582.1,582.29,581.43,581.76,85001
1757521800,581.74,581.95,581.35,581.37,50640
1757522700,581.36,581.94,581.25,581.9,96460
1757523600,581.89,582.29,581.8,581.89,93703
1757524500,581.9,581.93,580.73,580.94,117069
1757525400,580.9,581.49,580.79,581.32,133331
1757526300,581.28,581.53,580.88,581.27,73567
1757527200,581.27,581.31,580.77,581.02,78373
1757528100,581,581.02,579.99,580.29,206622
1757529000,580.29,580.82,580.23,580.38,116359
1757529900,580.4,580.52,579.77,580.41,156762
1757530800,580.4,580.5,579.01,579.02,126781
1757531700,579.05,579.44,578.55,579.12,248864
1757532600,579.13,580.43,579.11,580.43,288022
1757533500,580.42,581.14,580.19,580.7,598024
1757597400,583.27,583.72,581.66,581.99,277848
1757598300,581.95,583.48,581.62,583.24,187752
1757599200,583.26,583.84,582.69,582.78,201828
1757600100,582.8,583.22,582.5,582.95,138241
1757601000,582.9,584.2,582.88,584.13,209633
1757601900,584.12,584.24,583.18,583.86,159999
1757602800,583.86,584.23,583.79,584.18,113104
1757603700,584.17,584.88,584.13,584.68,282870
1757604600,584.69,584.88,584.23,584.24,150526
1757605500,584.24,584.5,583.87,584.37,133248
1757606400,584.37,584.83,584.31,584.6,123426
1757607300,584.6,584.8,584.34,584.37,102666
1757608200,584.39,584.58,583.96,584.16,100801
1757609100,584.14,584.21,583.67,584,133036
1757610000,584,584.43,583.73,584.39,116186
1757610900,584.4,584.52,584.11,584.12,60076
1757611800,584.13,584.61,584.13,584.51,74222
1757612700,584.53,584.6,583.9,584.58,137821
1757613600,584.58,584.66,584.34,584.43,116751
1757614500,584.44,584.49,584.145,584.31,101930
1757615400,584.32,584.62,584.22,584.58,105429
1757616300,584.58,584.81,584.53,584.6,107200
1757617200,584.58,584.68,584.34,584.36,132540
1757618100,584.39,584.72,584.31,584.59,105152
1757619000,584.57,584.79,584.39,584.44,185201
1757619900,584.43,584.86,584.005,584.1,674018
1757683800,585.04,585.58,584.1,584.76,301038
1757684700,584.74,585.24,584.45,585.17,145019
1757685600,585.145,585.49,584.75,584.79,132490
1757686500,584.79,585.87,584.7,585.75,229679
1757687400,585.76,586.17,585.6,585.99,176370
1757688300,586.01,586.82,585.97,586.61,238229
1757689200,586.6,586.72,586.04,586.35,227154
1757690100,586.34,586.59,585.96,586.15,152601
1757691000,586.14,586.38,585.9,585.97,129986
1757691900,585.97,586.44,585.8,586.24,157719
1757692800,586.22,586.47,585.77,586.4,122325
1757693700,586.43,586.61,586.275,586.595,132337
1757694600,586.58,586.75,586.38,586.48,152646
1757695500,586.51,586.97,586.38,586.68,442127
1757696400,586.7,586.71,586.38,586.54,225981
1757697300,586.55,586.7,586.41,586.45,135020
1757698200,586.455,586.6,586.235,586.52,98935
1757699100,586.525,587.11,586.51,587.02,211251
1757700000,587.02,587.03,586.75,587.02,120266
1757700900,587.01,587.07,586.85,586.99,79704
1757701800,587,587.475,586.92,587.39,221374
1757702700,587.4,587.86,586.86,587.75,245479
1757703600,587.74,587.83,587.33,587.39,178764
1757704500,587.4,587.43,586.93,587.02,147275
1757705400,587.04,587.07,586.12,586.75,400231
1757706300,586.75,587.23,586.635,586.66,609277
1757943000,588.44,589.64,588.295,589.08,304425
1757943900,589.09,590.47,589.09,590.4,172898
1757944800,590.45,590.55,589.89,590.11,136521
1757945700,590.1,590.35,589.69,590.28,106855
1757946600,590.28,590.39,589.88,590.32,110561
1757947500,590.28,590.47,589.96,590.46,80812
1757948400,590.47,590.65,590.09,590.31,98982
1757949300,590.31,590.52,589.97,590.26,88567
1757950200,590.27,590.789,590.21,590.45,93141
1757951100,590.45,591.13,590.42,590.93,77968
1757952000,590.91,591.18,590.59,591.06,89025
1757952900,591.07,591.18,590.61,590.66,58256
1757953800,590.68,591.09,590.64,591.019,47709
1757954700,591.01,591.01,590.47,590.58,50449
1757955600,590.58,590.92,590.51,590.57,79909
1757956500,590.57,590.63,590.28,590.3,75749
1757957400,590.29,590.75,590.19,590.65,87216
1757958300,590.67,591.13,590.53,591.1,80183
1757959200,591.09,591.17,590.77,590.96,72562
1757960100,590.95,591.03,590.53,590.53,51526
1757961000,590.53,590.89,590.09,590.2,121270
1757961900,590.22,590.74,590.21,590.69,71155
1757962800,590.7,590.85,590.48,590.7,69474
1757963700,590.68,590.84,590.47,590.77,42599
1757964600,590.75,591.02,590.65,590.84,115164
1757965500,590.85,591.78,590.55,591.68,506293
1758029400,592.61,592.86,591.69,592.079,282231
1758030300,592.08,592.13,591.01,591.38,195107
1758031200,591.35,591.77,590.99,591.389,130295
1758032100,591.36,591.91,591.32,591.41,86117
1758033000,591.395,591.84,591.15,591.25,87699
1758033900,591.21,591.67,591.15,591.39,56461
1758034800,591.39,591.42,590.75,591.181,107411
1758035700,591.18,591.485,590.88,590.93,74374
1758036600,590.915,591.07,590.58,590.77,60034
1758037500,590.78,591.1,590.58,590.72,38549
1758038400,590.71,590.989,590.49,590.95,55954
1758039300,590.96,591.17,590.76,591.15,119213
1758040200,591.15,591.17,590.715,591.015,58315
1758041100,590.99,591.3,590.87,591.1,50071
1758042000,591.14,591.47,591.14,591.44,68487
1758042900,591.439,591.63,591.28,591.31,66341
1758043800,591.33,591.4,591.15,591.24,66632
1758044700,591.22,591.45,591.06,591.36,59039
1758045600,591.35,591.43,591.11,591.185,56684
1758046500,591.16,591.4,591.145,591.281,46142
1758047400,591.28,591.51,591.22,591.4,54027
1758048300,591.42,591.73,591.42,591.701,53800
1758049200,591.7,591.95,591.675,591.78,89227
1758050100,591.78,591.87,591.41,591.479,106576
1758051000,591.48,591.6,591.3,591.45,115865
1758051900,591.445,592.05,591.01,591.15,358668
1758115800,591.11,591.55,589.73,589.951,291362
1758116700,589.95,591.02,589.63,589.9,231252
1758117600,590,590.06,589.27,589.94,149346
1758118500,589.9,590.07,589,589.07,129031
1758119400,589.11,589.55,588.7,588.72,105487
1758120300,588.711,588.99,588.37,588.6,123590
1758121200,588.6,588.919,588.23,588.88,106650
1758122100,588.88,589.16,588.289,588.44,78736
1758123000,588.44,588.7,588.14,588.549,68902
1758123900,588.559,588.71,588.17,588.4,62268
1758124800,588.41,588.44,587.99,588.14,60518
1758125700,588.14,588.64,588.1,588.61,74531
1758126600,588.6,588.6,587.53,588.01,82190
1758127500,587.99,588.1,587.56,587.87,78110
1758128400,587.87,588.19,587.86,588.171,47031
1758129300,588.171,588.38,588.01,588.36,49183
1758130200,588.38,589.3,588.38,588.93,99270
1758131100,588.97,589.47,588.7,589.415,83211
1758132000,589.5,591.07,586.27,586.27,379799
1758132900,586.25,589.22,584.52,589.15,246645
1758133800,589.19,589.43,585.46,586.209,407339
1758134700,586.32,588.07,584.4,588.01,395579
1758135600,587.88,591.01,587.76,588.86,380425
1758136500,588.97,591.75,588.92,591.24,286411
1758137400,591.27,591.67,589.92,590.559,256278
1758138300,590.51,590.79,589.27,589.96,678161
1758202200,594.93,595.71,593.59,593.62,607969
1758203100,593.58,595.34,592.97,595.28,392333
1758204000,595.32,596.9,595.27,596.54,236722
1758204900,596.54,597.48,596.49,597.43,215289
1758205800,597.44,597.97,596.77,596.83,190991
1758206700,596.81,597.24,596.16,596.19,118891
1758207600,596.21,597.45,596.21,597.231,190790
1758208500,597.231,598.14,597.08,597.34,173504
1758209400,597.33,597.9,597.05,597.12,128139
1758210300,597.15,597.21,596.01,596.275,199279
1758211200,596.24,596.78,595.9,596.7,99619
1758212100,596.68,597.16,596.67,597.071,91989
1758213000,597.07,597.49,597.07,597.34,106316
1758213900,597.35,597.6,597.31,597.47,98391
1758214800,597.47,597.68,597.36,597.389,101079
1758215700,597.439,597.58,596.86,596.86,94690
1758216600,596.86,596.95,596.08,596.22,117179
1758217500,596.21,596.52,595.94,596.2,101600
1758218400,596.2,596.86,596.04,596.28,85312
1758219300,596.32,596.59,596.06,596.29,77636
1758220200,596.34,596.61,596.04,596.15,88739
1758221100,596.14,596.95,596.1,596.7,136466
1758222000,596.75,596.77,596.435,596.49,126378
1758222900,596.47,596.55,595.78,595.87,125553
1758223800,595.88,596.12,595.54,595.71,167820
1758224700,595.69,596.06,595.3,595.36,878963
1758288600,597.32,597.65,596.56,597.21,247171
1758289500,597.24,598.43,596.83,597.83,213604
1758290400,597.83,598.22,597.54,597.8,122607
1758291300,597.8,598.05,596.97,597.62,112053
1758292200,597.61,597.78,596.93,596.95,108920
1758293100,596.95,597.55,596.51,597.17,166431
1758294000,597.21,597.53,596.42,596.48,69284
1758294900,596.47,596.82,596.11,596.31,130331
1758295800,596.28,596.93,595.85,596.76,175626
1758296700,596.785,597.41,596.69,597.36,118275
1758297600,597.34,598.295,597.33,598.151,324255
1758298500,598.161,598.6,598.07,598.43,231252
1758299400,598.401,598.63,598.041,598.629,133021
1758300300,598.64,598.81,598.39,598.501,65625
1758301200,598.481,598.55,598.1,598.18,69036
1758302100,598.18,598.231,597.905,598.12,66366
1758303000,598.115,598.58,598.1,598.58,86090
1758303900,598.59,598.68,598.245,598.37,56116
1758304800,598.375,598.48,598.205,598.38,47929
1758305700,598.43,598.5,598.09,598.235,75790
1758306600,598.23,598.71,598.2,598.56,71257
1758307500,598.57,598.591,598.14,598.54,93216
1758308400,598.54,598.805,598.45,598.8,144731
1758309300,598.795,599.25,598.53,599.02,143567
1758310200,599.02,599.06,598.71,598.74,166226
1758311100,598.73,600.05,598.72,599.46,839513
1758547800,597.74,598.785,597.72,598.57,402094
1758548700,598.58,599.37,598.44,599.18,192000
1758549600,599.18,599.52,598.75,598.95,199842
1758550500,598.96,599.98,598.85,599.94,174891
1758551400,599.92,600.345,599.615,600.27,166644
1758552300,600.26,600.57,600.17,600.47,217038
1758553200,600.46,600.72,600.02,600.04,171106
1758554100,600.03,600.39,599.93,600.3,135888
1758555000,600.32,600.44,599.77,600.03,197305
1758555900,600.03,600.3,600.02,600.16,81291
1758556800,600.1,601.18,600.1,601.15,335047
1758557700,601.16,601.63,601.05,601.56,240438
1758558600,601.58,602.06,601.5,601.77,207062
1758559500,601.74,602.07,601.63,601.87,147419
1758560400,601.88,602.04,601.69,601.72,123237
1758561300,601.73,602.02,601.56,601.94,147913
1758562200,601.93,602.11,601.68,602.1,165274
1758563100,602.11,602.21,601.79,601.94,178937
1758564000,601.92,602.26,601.89,602.211,167959
1758564900,602.21,602.525,602.16,602.42,120041
1758565800,602.42,602.6,602.38,602.48,125926
1758566700,602.5,602.65,602.27,602.5,133050
1758567600,602.53,602.78,602.41,602.77,165498
1758568500,602.77,602.87,602.5,602.64,168914
1758569400,602.62,602.7,602,602.06,282602
1758570300,602.08,602.62,602.02,602.25,889714
1758634200,602.35,602.56,600.97,601.2,586585
1758635100,601.25,601.64,600.7,600.87,392299
1758636000,600.89,601.37,600.61,601.295,370558
1758636900,601.29,601.4,600.7,601.19,275666
1758637800,601.21,601.69,601.039,601.15,222404
1758638700,601.17,601.4,600.81,600.98,235695
1758639600,600.99,601.48,600.68,601.35,219289
1758640500,601.39,601.57,601.09,601.3,163225
1758641400,601.3,601.39,600.62,601.07,180161
1758642300,601.11,601.35,600.87,601,154954
1758643200,601,601.16,600.27,600.62,192587
1758644100,600.62,601.2,600.55,600.65,212138
1758645000,600.65,600.93,600.33,600.77,225339
1758645900,600.78,601.15,600.3,600.58,219395
1758646800,600.58,600.62,600.1,600.13,212733
1758647700,600.135,600.19,599.06,599.14,449479
1758648600,599.12,599.38,596.98,597.5,777304
1758649500,597.51,598.56,597.27,598.345,416794
1758650400,598.39,598.58,597.65,597.73,251425
1758651300,597.7,598.12,597.21,597.75,291699
1758652200,597.73,598.34,597.46,597.73,190582
1758653100,597.72,598.02,597.1,597.28,246563
1758654000,597.26,597.79,597.23,597.57,226906
1758654900,597.6,598.16,597.33,597.515,233768
1758655800,597.515,598.18,597.51,598.16,243179
1758656700,598.16,598.45,597.85,598.17,950231
1758720600,599.58,599.9,598.09,598.38,535470
1758721500,598.37,598.42,597.14,598,346495
1758722400,597.99,598.46,597.62,598.19,265533
1758723300,598.15,598.44,597.73,597.93,186272
1758724200,597.88,598.14,597.33,597.79,204379
1758725100,597.78,598.2,597.27,597.35,178633
1758726000,597.35,597.56,596.95,596.96,205563
1758726900,596.97,597.72,596.97,597.39,156245
1758727800,597.34,597.36,596.49,596.63,176106
1758728700,596.63,596.63,594.56,594.59,525284
1758729600,594.62,594.98,593.36,593.93,601936
1758730500,593.92,595.21,593.52,595.04,333704
1758731400,595.06,595.24,594.67,595.02,208666
1758732300,595.04,595.04,594.6,594.73,182410
1758733200,594.75,596.1,594.68,595.56,268510
1758734100,595.57,595.96,595.31,595.88,128957
1758735000,595.88,596.47,595.63,595.7,140616
1758735900,595.7,595.74,595.13,595.35,133930
1758736800,595.34,595.49,594.69,595.13,144336
1758737700,595.14,595.48,594.95,595.16,164098
1758738600,595.17,595.65,595.06,595.54,156873
1758739500,595.57,596.09,595.31,596.05,141216
1758740400,596.04,596.11,595.56,595.56,110545
1758741300,595.55,595.88,595.45,595.64,88550
1758742200,595.67,595.85,595.33,595.34,145042
1758743100,595.35,596.31,595.11,596.02,570682
1758807000,592.21,592.23,588.5,588.64,1190940
1758807900,588.62,590.89,588.55,589.23,1010989
1758808800,589.22,592.38,589.07,592.2,578463
1758809700,592.22,593.78,592.21,593.24,549974
1758810600,593.26,593.89,593,593.49,283669
1758811500,593.51,594.13,593.17,593.64,302777
1758812400,593.65,594.06,592.4,594.01,348755
1758813300,594.015,594.12,592.5,592.76,294437
1758814200,592.74,595.06,592.73,594.89,334064
1758815100,594.86,595.11,594.44,594.66,285721
1758816000,594.66,595,594.27,594.32,176334
1758816900,594.35,594.74,593.54,593.57,283836
1758817800,593.58,594.5,593.109,593.46,199795
1758818700,593.43,593.82,593.1,593.39,115035
1758819600,593.38,593.85,593.14,593.449,169533
1758820500,593.44,593.63,591.93,592.68,325244
1758821400,592.66,592.93,591.38,591.87,264427
1758822300,591.88,591.93,590.66,590.77,289945
1758823200,590.79,591.17,589.26,591.17,519249
1758824100,591.17,592.47,591.13,592.36,341286
1758825000,592.33,593.73,592.04,593.37,394000
1758825900,593.42,593.7,592.66,593.44,292927
1758826800,593.41,593.68,593.09,593.16,237882
1758827700,593.16,593.3,592.61,592.96,211454
1758828600,592.98,593.36,592.59,592.99,217471
1758829500,592.98,593.85,592.61,593.49,750131
1758893400,594.35,595.71,592.96,594.73,689326
1758894300,594.75,595.76,594.08,595.53,436860
1758895200,595.56,596.2,592.74,593.16,453700
1758896100,593.09,593.34,591.06,592.23,377555
1758897000,592.2,594.01,591.55,593.64,370641
1758897900,593.65,593.83,591.82,592.18,221917
1758898800,592.2,592.96,591.88,591.89,169939
1758899700,591.9,593.8,591.72,593.77,230783
1758900600,593.77,593.88,592.72,593.16,207474
1758901500,593.17,593.4,592.45,592.56,210753
1758902400,592.585,593.11,592.27,593.01,201373
1758903300,592.98,594.94,592.92,594.49,300456
1758904200,594.48,594.93,594.03,594.8,222650
1758905100,594.78,595.39,594.46,595.18,251251
1758906000,595.18,595.74,595.03,595.6,223575
1758906900,595.59,595.8,595.18,595.63,155863
1758907800,595.64,595.73,595.19,595.37,198557
1758908700,595.37,595.39,594.57,595.21,176689
1758909600,595.2,595.65,594.73,595.22,185941
1758910500,595.21,596.11,595.2,595.78,190628
1758911400,595.78,596.31,595.68,596,185874
1758912300,595.99,596.11,595.52,596.03,171669
1758913200,596.03,596.14,595.65,595.75,188346
1758914100,595.75,596.26,595.59,596.03,146302
1758915000,596.03,596.04,595.7,595.78,197947
1758915900,595.79,596.26,595.41,596.05,703287
1759152600,599.11,600.66,599.05,600.63,506594
1759153500,600.62,601.57,600.61,601.25,367796
1759154400,601.25,602.05,600.73,601.59,387289
1759155300,601.59,601.9,600.69,601.591,235121
1759156200,601.635,601.73,601.11,601.47,238454
1759157100,601.49,601.69,600.829,600.95,183684
1759158000,600.95,601.27,600.06,600.12,194778
1759158900,600.11,600.15,599.38,599.47,309482
1759159800,599.48,599.64,598.84,599.48,304440
1759160700,599.48,599.54,598.64,599.07,181514
1759161600,599.09,599.48,598.51,599.43,249352
1759162500,599.41,599.52,598.53,599.05,168476
1759163400,599.07,599.48,598.86,598.89,165065
1759164300,598.9,599.04,598.45,598.74,173169
1759165200,598.74,598.79,597.92,598.4,269060
1759166100,598.36,598.89,598.29,598.68,159926
1759167000,598.68,598.85,598.28,598.57,157802
1759167900,598.52,599.09,598.45,598.98,176048
1759168800,598.99,599.36,598.87,599.36,197168
1759169700,599.34,599.56,599.19,599.34,136215
1759170600,599.33,599.42,598.73,598.99,198905
1759171500,598.96,599.14,598.79,598.91,103255
1759172400,598.91,598.91,598.02,598.12,224596
1759173300,598.11,598.4,597.44,598.06,359005
1759174200,598.06,598.61,597.89,598.42,305277
1759175100,598.44,599.06,598.39,598.73,1004362
1759239000,598.42,598.66,596.55,597.87,368545
1759239900,597.92,598.1,596.1,597.72,258310
1759240800,597.56,598.24,596.66,597.18,289256
1759241700,597.16,597.89,597,597.51,128268
1759242600,597.51,598.14,596.8,597.7,134802
1759243500,597.69,599.21,597.69,598.94,198479
1759244400,598.92,599.41,598.55,598.56,161030
1759245300,598.56,598.695,596.86,597.44,256485
1759246200,597.45,598.05,597.03,597.21,192072
1759247100,597.22,598.42,597.07,598.2,240293
1759248000,598.17,598.36,597.56,597.78,131582
1759248900,597.79,598.97,597.65,598.16,124819
1759249800,598.18,598.49,597.85,598.26,86194
1759250700,598.26,598.33,597.22,597.54,100762
1759251600,597.53,597.6,596.85,597.16,137452
1759252500,597.13,597.3,596.34,596.71,146046
1759253400,596.7,597.02,596.33,596.79,148846
1759254300,596.77,597.88,596.76,597.21,126730
1759255200,597.17,598.23,597.04,598.19,155348
1759256100,598.19,598.75,598,598.62,152411
1759257000,598.58,598.95,598.34,598.91,111728
1759257900,598.86,599.2,598.77,598.85,130338
1759258800,598.83,599.21,598.65,598.65,127411
1759259700,598.69,599.53,598.48,599.44,152397
1759260600,599.43,599.82,598.85,599.03,302453
1759261500,599.02,600.71,599,600.31,948469
1759325400,597.19,599.07,596.7,598.75,524318
1759326300,598.73,598.94,596.34,597.69,346686
1759327200,597.58,598.93,597.16,598.85,172107
1759328100,598.87,600.35,598.76,600.16,155944
1759329000,600.17,600.8,599.91,600.28,175495
1759329900,600.29,600.56,600,600.47,123474
1759330800,600.45,601.01,600.07,600.52,155001
1759331700,600.54,600.57,599.93,600.31,138908
1759332600,600.33,601.3,600.33,601.24,139906
1759333500,601.25,601.44,601.02,601.28,119499
1759334400,601.35,601.65,601.28,601.47,125086
1759335300,601.48,601.69,601.21,601.59,118459
1759336200,601.58,601.79,601.36,601.36,74714
1759337100,601.36,601.9,601.25,601.84,91203
1759338000,601.83,602.45,601.78,602.22,178011
1759338900,602.2,602.68,602.16,602.53,161080
1759339800,602.55,602.61,602.08,602.28,116644
1759340700,602.27,602.56,602.1,602.55,133027
1759341600,602.53,603.29,602.39,603.25,239445
1759342500,603.23,603.5,603.13,603.25,150595
1759343400,603.23,603.74,603.2,603.59,138630
1759344300,603.59,603.76,603.41,603.505,102572
1759345200,603.505,603.78,603.36,603.58,155206
1759346100,603.57,603.61,603.14,603.53,138636
1759347000,603.52,603.79,603.11,603.13,274161
1759347900,603.13,603.78,603.05,603.28,760356
1759411800,607.07,607.16,603.99,604.28,518277
1759412700,604.2,604.81,603.45,604.64,276613
1759413600,604.62,605.08,604.12,604.58,250815
1759414500,604.59,605.31,604.26,604.92,179463
1759415400,604.97,605.28,604.41,604.65,122079
1759416300,604.65,604.72,603.55,603.6,227052
1759417200,603.58,604.32,602.93,603.87,204427
1759418100,603.88,604.385,603.67,604.11,176876
1759419000,604.09,604.14,603.14,603.76,123110
1759419900,603.72,605.08,603.5,604.97,168769
1759420800,604.97,604.97,604.12,604.57,114617
1759421700,604.55,604.81,604.29,604.57,118611
1759422600,604.58,604.76,603.97,604.32,111035
1759423500,604.3,605.03,604.28,604.99,142879
1759424400,604.97,605.05,604.55,605.01,113211
1759425300,605,605.45,604.83,605.23,116529
1759426200,605.24,605.8,605.06,605.48,125166
1759427100,605.49,605.6,605.12,605.19,122989
1759428000,605.19,605.74,605.05,605.64,153664
1759428900,605.63,605.88,605.48,605.7,117197
1759429800,605.67,605.78,605.52,605.74,95047
1759430700,605.74,605.95,605.48,605.81,102384
1759431600,605.81,606.07,605.75,605.89,91047
1759432500,605.89,606.11,605.75,606.05,103318
1759433400,606.04,606.15,605.57,605.79,196298
1759434300,605.795,606,605.29,605.705,576439
1759498200,606.51,607.25,606.06,606.62,392008
1759499100,606.51,607.32,605.72,605.88,174774
1759500000,605.84,605.84,604.52,605.12,310526
1759500900,605.11,605.86,604.72,605.5,158839
1759501800,605.46,606.33,605.2,605.93,182086
1759502700,605.98,606.25,605.5,606.08,159982
1759503600,606.11,606.33,605.68,606.3,121255
1759504500,606.28,606.7,606.23,606.5,195046
1759505400,606.49,606.63,605.82,606.18,125051
1759506300,606.16,606.925,606,606.77,189110
1759507200,606.76,607.01,606.52,606.73,108781
1759508100,606.73,606.92,606.36,606.72,67457
1759509000,606.7,606.76,606.07,606.15,91241
1759509900,606.16,606.37,605.88,606.1,104309
1759510800,606.08,606.08,603.8,605.2,424711
1759511700,605.19,605.19,603.78,603.88,187698
1759512600,603.86,604.65,603.27,603.44,225613
1759513500,603.45,603.59,601.39,602.6,499878
1759514400,602.635,602.91,601.45,602.63,291584
1759515300,602.59,604.3,602.54,604.13,234136
1759516200,604.14,604.22,603.08,603.54,173667
1759517100,603.53,603.56,602.75,603.47,164608
1759518000,603.45,603.96,603.17,603.51,195663
1759518900,603.52,603.64,603.12,603.34,118896
1759519800,603.33,603.85,603.19,603.53,176792
1759520700,603.5,603.79,602.77,603.14,680681
1759757400,608.45,608.62,606.09,606.67,468904
1759758300,606.66,607.45,606.4,607.03,266221
1759759200,607.02,607.6,606.57,607.12,255555
1759760100,607.12,607.73,606.67,606.75,143423
1759761000,606.74,606.95,605.98,606.43,181866
1759761900,606.46,607.08,606.32,606.97,143085
1759762800,606.97,607.43,606.76,607.16,164938
1759763700,607.16,607.56,607.03,607.19,98215
1759764600,607.21,607.66,607.14,607.58,122255
1759765500,607.575,608.49,607.57,608.29,202488
1759766400,608.3,608.38,607.72,607.78,142464
1759767300,607.79,608.22,607.71,608.19,80448
1759768200,608.2,608.21,607.83,608.04,65893
1759769100,608.03,608.23,607.89,608.18,80984
1759770000,608.16,608.22,607.75,607.945,92804
1759770900,607.94,608.86,607.71,608.62,239796
1759771800,608.64,608.73,608.31,608.39,164534
1759772700,608.35,608.86,608.34,608.78,146489
1759773600,608.78,608.97,608.56,608.71,101703
1759774500,608.7,609.07,608.65,608.95,100932
1759775400,608.96,609.36,608.79,608.98,162639
1759776300,608.95,609.24,608.84,609.02,60340
1759777200,609.01,609.03,608.77,608.95,87917
1759778100,608.97,608.97,608.53,608.66,143400
1759779000,608.655,608.8,608.23,608.33,410621
1759779900,608.32,608.4,607.63,607.71,891092
1759843800,609.02,609.69,608.6,609.27,334816
1759844700,609.26,609.71,608.89,609.15,233540
1759845600,609.17,609.54,608.5,609.09,189267
1759846500,609.11,609.27,608.34,608.47,191352
1759847400,608.5,608.9,607.86,608.13,330320
1759848300,608.13,608.43,607.54,607.83,190704
1759849200,607.86,607.96,604.66,606.02,776191
1759850100,606.05,606.41,604.97,605.18,275690
1759851000,605.17,605.29,603.53,604.3,509962
1759851900,604.27,604.36,603.03,604.14,405303
1759852800,604.13,604.88,603.65,603.76,289500
1759853700,603.76,604.76,603.36,604.31,198923
1759854600,604.3,605.63,604.27,605.17,192710
1759855500,605.2,605.21,603.72,604.01,177358
1759856400,604.01,604.9,603.79,604.58,145849
1759857300,604.64,604.97,604.29,604.65,103235
1759858200,604.61,604.64,604.05,604.5,114262
1759859100,604.5,604.78,603.74,603.79,109497
1759860000,603.84,604.63,603.21,604.27,198805
1759860900,604.28,604.53,603.99,604.23,76578
1759861800,604.23,604.55,604.071,604.34,85373
1759862700,604.36,604.69,604.11,604.69,94166
1759863600,604.68,604.81,604.22,604.36,164632
1759864500,604.36,604.52,604.17,604.21,96569
1759865400,604.21,605.01,604.2,605,214123
1759866300,605.01,605.11,604.06,604.47,573207
1759930200,605.41,607.08,605.27,606.62,389694
1759931100,606.59,607.81,606.48,607.58,460674
1759932000,607.59,608.94,607.59,608.46,638359
1759932900,608.44,608.75,607.84,608.63,353959
1759933800,608.61,608.83,608.11,608.14,229936
1759934700,608.18,608.33,607.59,608.09,256335
1759935600,608.07,608.665,608.02,608.49,200832
1759936500,608.51,609.345,608.27,609.11,221858
1759937400,609.09,609.37,608.95,609.12,118078
1759938300,609.13,609.69,609.13,609.54,155425
1759939200,609.54,609.88,609.36,609.84,138060
1759940100,609.82,610.06,609.38,609.5,152845
1759941000,609.48,609.49,609.26,609.39,91717
1759941900,609.39,609.49,609.03,609.47,122493
1759942800,609.47,609.59,609.2,609.45,91549
1759943700,609.45,609.84,609.43,609.84,127661
1759944600,609.85,609.99,609.71,609.75,125802
1759945500,609.76,610.31,609.74,610.03,156022
1759946400,610.01,610.56,609.83,610.44,419987
1759947300,610.42,610.59,610.21,610.25,140939
1759948200,610.26,610.48,610.07,610.09,96120
1759949100,610.08,610.2,609.84,609.96,124929
1759950000,609.95,610.57,609.91,610.56,128063
1759950900,610.55,611.05,610.55,610.95,225090
1759951800,610.94,611.09,610.74,610.84,285843
1759952700,610.82,611.74,610.74,611.44,1273431
1760016600,611.48,611.61,609.8,610.2,442908
1760017500,610.2,611.17,609.68,610.28,365915
1760018400,610.3,610.53,609.87,610.115,280542
1760019300,610.11,610.21,609.48,609.66,242958
1760020200,609.65,609.66,608.41,608.44,265854
1760021100,608.44,609.84,608.23,609.64,294167
1760022000,609.66,610.02,609.42,609.79,179776
1760022900,609.8,610.18,608.95,609.06,185950
1760023800,609.04,609.26,608.34,608.8,229025
1760024700,608.85,610.18,608.799,609.93,202212
1760025600,609.97,610.19,609.71,609.99,113946
1760026500,609.965,610.16,609.25,609.72,163745
1760027400,609.72,609.87,608.83,609.36,189150
1760028300,609.37,609.85,608.32,608.49,232572
1760029200,608.5,609.16,608.215,608.42,180843
1760030100,608.43,608.72,607.69,607.84,217379
1760031000,607.84,608.71,607.47,608.37,254812
1760031900,608.4,608.85,608.21,608.8,142741
1760032800,608.8,608.86,608.02,608.61,177259
1760033700,608.59,609.25,608.51,608.75,195425
1760034600,608.72,608.97,608.54,608.89,89087
1760035500,608.9,609.42,608.72,609.25,138542
1760036400,609.28,609.86,609.21,609.56,158009
1760037300,609.59,610.1,609.37,609.985,232974
1760038200,609.97,610.41,609.93,610.24,261304
1760039100,610.22,610.76,610.09,610.72,765023
1760103000,611.4,612.91,610.96,612.69,338758
1760103900,612.7,613.16,611.69,612.51,295041
1760104800,612.54,612.74,611.39,611.76,234413
1760105700,611.73,612.34,611.14,611.88,226617
1760106600,611.93,612.21,611.44,612,161062
1760107500,612.01,612.42,606.93,608.52,696298
1760108400,608.505,608.505,603.43,605.41,1466801
1760109300,605.35,605.8,599.12,599.59,999901
1760110200,599.46,600.64,595.9,600.52,1337891
1760111100,600.51,601.69,598.38,599.73,677743
1760112000,599.59,599.59,597.92,599.47,482346
1760112900,599.5,600.2,597.73,598.83,428405
1760113800,598.81,599.92,597.25,597.53,338471
1760114700,597.48,598.09,595.41,595.68,462571
1760115600,595.63,596.12,594.33,594.75,303918
1760116500,594.83,597.16,594.66,597.05,353722
1760117400,597.05,597.9,596.55,596.84,337680
1760118300,596.83,597.05,595.38,596.16,234703
1760119200,596.22,596.44,595.281,596.33,182930
1760120100,596.35,597.13,595.56,595.909,191998
1760121000,595.93,596.34,594.87,594.88,164820
1760121900,594.905,595.67,593.59,594,251337
1760122800,593.94,595.11,593.2,593.53,355660
1760123700,593.57,594.03,592.16,592.64,317379
1760124600,592.64,592.95,590.57,592.71,520851
1760125500,592.72,593.24,589.05,589.48,1637172
1760362200,599.68,600.1,597.23,599.34,1175123
1760363100,599.29,601.25,598.3,601.16,584237
1760364000,601.14,601.76,600.64,601.04,406209
1760364900,601.05,601.54,598.74,599.6,396932
1760365800,599.65,601.15,598.95,599.8,296807
1760366700,599.83,600.23,597.69,598.06,308710
1760367600,598.06,599.91,597.74,599.73,254593
1760368500,599.76,601.09,599.76,600.89,210943
1760369400,600.91,601.38,600.29,600.36,194229
1760370300,600.39,601.48,600.33,601.25,164508
1760371200,601.28,601.58,600.93,601.48,161226
1760372100,601.53,602.25,600.71,601.69,294972
1760373000,601.67,602.11,601.14,601.47,151043
1760373900,601.49,602.77,601.18,602.58,285016
1760374800,602.595,602.83,601.6,601.8,206376
1760375700,601.8,602.15,601.27,601.52,142224
1760376600,601.57,601.7,601.17,601.27,124975
1760377500,601.26,602.08,601.21,602.08,126002
1760378400,602.07,602.34,601.95,602.11,131224
1760379300,602.09,602.74,602.08,602.66,96571
1760380200,602.67,602.95,601.59,601.96,178320
1760381100,601.97,602.09,601.2,601.45,148887
1760382000,601.47,601.9,601.03,601.57,168873
1760382900,601.57,602.61,601.495,601.8,144126
1760383800,601.8,602.48,601.65,602.38,122361
1760384700,602.39,602.66,601.61,602.04,1027498
1760448600,595.31,595.34,590.3,590.8,989607
1760449500,590.79,594.08,590.12,593.83,750469
1760450400,593.77,595.16,593.34,594.98,369991
1760451300,594.94,597.38,594.44,597.3,346778
1760452200,597.29,597.63,596.28,597.24,273098
1760453100,597.26,597.82,596.04,596.53,309151
1760454000,596.53,598.38,596.53,597.16,262498
1760454900,597.16,597.5,596.38,596.84,163798
1760455800,596.85,598.92,596.8,598.63,485547
1760456700,598.63,600.08,598.63,599.27,250604
1760457600,599.26,599.5,598.25,599.01,221029
1760458500,599.04,601.01,598.92,600.87,305950
1760459400,600.87,601.96,600.83,601.84,180117
1760460300,601.84,602.69,601.31,601.35,360415
1760461200,601.35,602.29,600.55,601.85,191202
1760462100,601.83,602.45,601.47,602.17,162661
1760463000,602.18,602.36,601.05,601.93,155773
1760463900,601.94,602.32,601.35,601.49,135610
1760464800,601.53,601.96,601.08,601.61,121996
1760465700,601.59,602.11,601.23,601.88,130421
1760466600,601.89,602.14,601.09,601.41,116417
1760467500,601.4,601.99,601.29,601.49,101355
1760468400,601.51,602,601.33,601.42,103788
1760469300,601.44,602.15,601.4,601.53,132555
1760470200,601.54,601.57,596.68,597.07,639707
1760471100,597.09,598.49,596.37,598.08,1213366
1760535000,604.01,604.04,602.06,602.6,533118
1760535900,602.52,604.51,601.51,604.25,521556
1760536800,604.35,606.61,604.32,605.85,500700
1760537700,605.89,606.67,605.72,606.39,360456
1760538600,606.44,606.71,605.87,606.19,202661
1760539500,606.24,606.66,605.76,606.34,188768
1760540400,606.39,606.59,605.35,605.81,151061
1760541300,605.8,605.99,605.09,605.17,119909
1760542200,605.22,605.37,602.39,603.04,330275
1760543100,603.02,603.02,601.03,602.41,296974
1760544000,602.42,603.53,602.21,603.1,208669
1760544900,603.05,603.8,602.22,603.05,136833
1760545800,603.02,603.21,602.27,602.48,126316
1760546700,602.49,602.52,601.42,601.63,164935
1760547600,601.65,601.68,596.82,596.93,512393
1760548500,596.9,599.05,595.93,597.93,564561
1760549400,597.95,600.17,597.74,600.11,212074
1760550300,600.11,601.92,600.09,601.7,212455
1760551200,601.64,601.97,600.62,601.49,149735
1760552100,601.47,602.12,601.24,601.37,103334
1760553000,601.37,602.77,601.25,602.22,109478
1760553900,602.21,602.995,601.93,602.85,76144
1760554800,602.84,602.91,601.66,602.17,90288
1760555700,602.16,602.9,602.11,602.62,94686
1760556600,602.63,602.74,601,601.85,176776
1760557500,601.85,602.3,600.28,602.16,552232
1760621400,605.11,606.55,604.94,606.23,610109
1760622300,606.21,607.02,604.66,605.53,431207
1760623200,605.52,606.11,604.36,605.09,341427
1760624100,605.08,606.74,604.78,605.96,312770
1760625000,605.99,608.3,605.98,608.09,329105
1760625900,608.09,608.31,606.33,606.58,379202
1760626800,606.61,607.16,605.81,607.01,222409
1760627700,606.97,607.07,604.48,604.93,302587
1760628600,604.93,605.77,603.47,603.98,389914
1760629500,604.01,604.48,602.76,603.38,321205
1760630400,603.3,603.96,602.45,603.58,288644
1760631300,603.55,603.96,600.9,601.07,307109
1760632200,601.09,601.09,598.08,599.27,617524
1760633100,599.21,602.46,597.62,602.31,454134
1760634000,602.36,602.58,599.89,601.39,476599
1760634900,601.39,603.21,601.07,602.39,281727
1760635800,602.35,603.05,600.5,601.02,167178
1760636700,601.05,601.3,599.94,600.82,196954
1760637600,600.81,600.97,596.78,597.08,298574
1760638500,597.06,597.82,595.96,596.79,355477
1760639400,596.8,598.83,595.49,598.4,313576
1760640300,598.42,599.28,597.93,599.24,209282
1760641200,599.29,599.69,598.12,598.17,247991
1760642100,598.22,598.45,596.68,597.69,300163
1760643000,597.7,598.8,597.04,598.62,305144
1760643900,598.6,600.34,598.12,599.98,787984
1760707800,597.95,599.88,596.38,596.88,896028
1760708700,596.88,601.6,596.51,599.98,760128
1760709600,599.97,602.78,598.92,602.58,754035
1760710500,602.6,603.32,601.29,602.08,390992
1760711400,602.08,602.19,599.09,599.63,480940
1760712300,599.63,601.07,598.2,598.56,253014
1760713200,598.59,600.79,598.01,598.01,297253
1760714100,598,599.2,597.01,597.85,275835
1760715000,597.87,599.35,596.41,599.17,356192
1760715900,599.17,601.19,598.93,600.59,322788
1760716800,600.6,602.58,600.6,602.25,292039
1760717700,602.25,603.17,601.88,602.99,403527
1760718600,603,603.57,601.87,602.22,304925
1760719500,602.23,603.58,601.09,601.88,279821
1760720400,601.9,602.01,600.58,601.43,173077
1760721300,601.341,601.51,600.12,600.86,101776
1760722200,600.88,602.21,600.57,600.73,124425
1760723100,600.72,602.93,600.24,602.69,310076
1760724000,602.68,603.77,602.68,603.44,194583
1760724900,603.43,604.94,603.4,604.59,280383
1760725800,604.63,604.89,603.83,603.94,130993
1760726700,603.96,604.4,603.69,604.1,96899
1760727600,604.16,605.5,604.13,605.35,211521
1760728500,605.32,605.47,604.73,604.84,136746
1760729400,604.82,604.83,603.83,604.3,165946
1760730300,604.33,604.47,603.72,603.88,653279
1760967000,607.14,609.69,607.06,608.88,864338
1760967900,608.87,610.07,608.7,609.63,409895
1760968800,609.65,610.41,609.43,610.03,337688
1760969700,610.03,611.14,609.49,611.09,262646
1760970600,611.09,611.61,610.7,611.42,257827
1760971500,611.43,612.03,611.38,611.83,258752
1760972400,611.86,612.01,611.3,611.3,185562
1760973300,611.31,612.17,611.24,612,171600
1760974200,612.03,612.14,611.68,611.82,113340
1760975100,611.82,612.58,611.45,611.9,334575
1760976000,611.95,612.16,611.43,611.52,170247
1760976900,611.525,611.96,611.4,611.75,132322
1760977800,611.78,611.87,611.27,611.59,97682
1760978700,611.62,611.94,611.43,611.85,76194
1760979600,611.84,612.47,611.78,612.27,122745
1760980500,612.25,612.72,612.24,612.36,154019
1760981400,612.38,612.77,612.32,612.665,101384
1760982300,612.665,612.8,612.24,612.36,111651
1760983200,612.35,612.76,612.32,612.7,121325
1760984100,612.71,612.78,612.26,612.39,114859
1760985000,612.4,612.44,611.99,612.08,133782
1760985900,612.09,612.29,611.68,612.16,145531
1760986800,612.18,612.37,611.94,611.99,133090
1760987700,611.96,612.14,611.45,612.04,226304
1760988600,612.05,612.22,611.75,611.8,145038
1760989500,611.8,612.35,611.51,611.54,696556
1761053400,611.63,611.72,609.99,610.54,427375
1761054300,610.51,610.91,609.55,610.03,364780
1761055200,610.04,610.53,609.49,610.41,378592
1761056100,610.42,611.3,609.35,609.74,273505
1761057000,609.72,610.82,609.32,610.36,188933
1761057900,610.36,611.69,609.99,611.6,141035
1761058800,611.63,611.71,610.9,611.32,194767
1761059700,611.24,611.25,610.26,611.05,188691
1761060600,611.05,611.48,610.61,611.19,176086
1761061500,611.19,612.24,611.19,612.15,259272
1761062400,612.14,612.61,612,612.29,189443
1761063300,612.3,612.49,611.99,612.46,136129
1761064200,612.48,612.61,612.13,612.37,132836
1761065100,612.38,612.72,611.06,611.24,340634
1761066000,611.14,611.81,610.38,611.75,201298
1761066900,611.75,611.78,610.58,611.2,132746
1761067800,611.22,611.68,610.95,611.37,124481
1761068700,611.39,611.94,611.24,611.91,78576
1761069600,611.91,612.04,611.75,611.88,90439
1761070500,611.87,612.2,611.36,611.94,133810
1761071400,611.95,612.09,611.56,611.58,94200
1761072300,611.58,611.98,611.53,611.83,90980
1761073200,611.8,611.96,611.63,611.92,124530
1761074100,611.92,612.19,611.73,611.82,127912
1761075000,611.81,611.9,611.59,611.9,167122
1761075900,611.9,612.43,611.25,611.41,684169
1761139800,610.82,610.95,608.64,610.69,397795
1761140700,610.7,611.4,610.14,610.62,216387
1761141600,610.65,611.19,609.5,609.5,203141
1761142500,609.5,610.32,607.24,607.4,584198
1761143400,607.44,607.84,606.15,606.17,474673
1761144300,606.2,608.66,605.63,608.59,476399
1761145200,608.59,609.02,607.33,607.81,296235
1761146100,607.79,608.07,604.98,605.1,384078
1761147000,605.15,606.2,604.5,605.93,266676
1761147900,605.94,607.56,605.88,606.82,199968
1761148800,606.88,607.06,605.51,605.96,145448
1761149700,606.03,606.61,604.63,605.13,146107
1761150600,605.21,605.7,601.26,604.22,631481
1761151500,604.19,605.29,603.3,604.26,206224
1761152400,604.18,604.68,602.8,602.805,151545
1761153300,602.81,603.03,601.45,602.27,255021
1761154200,602.21,602.68,600.14,600.3,304850
1761155100,600.29,601.38,599.75,601.38,331275
1761156000,601.38,602.28,600.95,601.06,282204
1761156900,601.03,603.06,600.29,602.39,291965
1761157800,602.37,603.15,601.78,602.8,255043
1761158700,602.81,603.5,602.13,603.46,271869
1761159600,603.39,604.69,602.64,603.98,328123
1761160500,604.04,604.87,603.98,604.68,179286
1761161400,604.68,605.84,604.66,605.06,256661
1761162300,605.08,605.55,604.72,605.37,544727
1761226200,604.91,606.75,604.52,606.74,393859
1761227100,606.76,608.82,606.74,608.34,385033
1761228000,608.36,608.73,606.99,607.81,349761
1761228900,607.79,608.47,606.54,608.02,297020
1761229800,608.05,609.07,607.78,608.44,179333
1761230700,608.46,609.27,607.91,609.07,179404
1761231600,609.06,609.16,608.39,608.67,133838
1761232500,608.65,608.95,607.89,608.82,102485
1761233400,608.9,609.43,607.41,607.59,177165
1761234300,607.625,609.69,607.48,609.15,219145
1761235200,609.15,609.88,609,609.85,177515
1761236100,609.86,609.93,608.94,609.32,128866
1761237000,609.3,610.01,609.28,609.98,89621
1761237900,609.99,610.28,609.7,610.25,126488
1761238800,610.3,610.41,609.07,610.17,333132
1761239700,610.18,610.29,609.28,609.47,119014
1761240600,609.47,611.09,609.43,610.89,266633
1761241500,610.92,611.3,610.88,611.19,191709
1761242400,611.21,611.28,610.715,610.79,106106
1761243300,610.78,611.18,610.36,611.16,121381
1761244200,611.16,611.36,610.69,610.85,90122
1761245100,610.85,611.16,610.61,611.09,86332
1761246000,611.1,611.26,610.83,611.17,102445
1761246900,611.18,611.32,610.94,611.14,122022
1761247800,611.14,611.14,610.66,610.69,148119
1761248700,610.69,610.99,610.08,610.62,493750
1761312600,615.99,617.53,615.14,617.13,529030
1761313500,617.13,617.5,615.94,617,477845
1761314400,617.07,617.88,616.7,617.68,502567
1761315300,617.71,617.71,616.63,616.76,283878
1761316200,616.75,617.64,616.03,617.52,225216
1761317100,617.53,617.57,615.19,616.04,324305
1761318000,616.04,616.88,615.77,616.86,151959
1761318900,616.86,617.845,616.86,617.59,257439
1761319800,617.63,617.89,617.1,617.29,220988
1761320700,617.29,617.58,616.83,617.36,221137
1761321600,617.35,617.81,617.31,617.75,136941
1761322500,617.72,618.28,617.58,617.695,191844
1761323400,617.66,617.9,617.275,617.45,155290
1761324300,617.44,618.26,617.31,617.99,153143
1761325200,617.99,618.18,617.79,617.82,95608
1761326100,617.82,618.18,617.72,617.92,88980
1761327000,617.91,618.25,617.8,618.14,122856
1761327900,618.17,618.42,617.95,617.99,146179
1761328800,617.96,618.1,617.63,617.95,116492
1761329700,617.95,618.08,617.77,617.88,56717
1761330600,617.88,618.08,617.73,617.74,133563
1761331500,617.75,617.9,617.5,617.86,220976
1761332400,617.87,618.35,617.84,618.17,210950
1761333300,618.18,618.4,618.03,618.25,133116
1761334200,618.27,618.285,617.74,617.84,232884
1761335100,617.84,618.02,616.75,617,994336
1761571800,624.52,625.54,624.04,625.06,528326
1761572700,625.05,625.44,624.36,625.29,353389
1761573600,625.3,625.93,625.15,625.57,325364
1761574500,625.57,625.8,624.69,625.8,267066
1761575400,625.79,626.29,625.53,626.26,257560
1761576300,626.29,626.34,625.39,625.54,265902
1761577200,625.53,626.42,625.48,626.38,197470
1761578100,626.37,626.58,625.94,626.5,263013
1761579000,626.505,626.75,626.385,626.74,239724
1761579900,626.74,626.74,626.295,626.4,256862
1761580800,626.41,626.83,626.31,626.74,219804
1761581700,626.74,626.76,626.5,626.64,176710
1761582600,626.65,626.91,626.6,626.7,168987
1761583500,626.71,626.98,626.58,626.9,154595
1761584400,626.915,626.95,626.55,626.81,212528
1761585300,626.78,626.84,626.39,626.59,220292
1761586200,626.6,627.24,626.48,627.12,266356
1761587100,627.14,627.26,627.07,627.21,175437
1761588000,627.2,627.3,627.04,627.27,166277
1761588900,627.275,627.39,627.245,627.28,100715
1761589800,627.3,627.485,627.13,627.42,170785
1761590700,627.44,627.68,627.26,627.575,249929
1761591600,627.57,627.61,627.3,627.365,230972
1761592500,627.36,627.36,627.08,627.22,318132
1761593400,627.22,627.66,627.165,627.47,471064
1761594300,627.47,628.55,627.45,628.09,1308451
1761658200,630.36,631.36,630.11,630.97,376533
1761659100,630.95,631.18,629.77,630.61,372391
1761660000,630.66,630.9,630.39,630.8,272019
1761660900,630.82,630.87,629.9,630.2,171915
1761661800,630.17,630.32,629.43,629.66,272004
1761662700,629.65,630.17,629.28,629.9,150711
1761663600,629.9,630.4,629.84,630.08,109759
1761664500,630.07,630.3,629.9,630.16,48309
1761665400,630.15,630.38,629.24,629.94,139566
1761666300,629.91,630.53,629.87,630.52,102100
1761667200,630.53,631.16,630.53,630.85,166609
1761668100,630.85,631.35,630.72,631.3,141751
1761669000,631.29,632.58,630.97,631.88,539673
1761669900,631.88,632.25,631.61,631.66,159872
1761670800,631.66,632.38,631.56,632.205,246434
1761671700,632.22,632.43,631.86,632.12,199663
1761672600,632.15,632.69,632.09,632.52,247286
1761673500,632.53,632.86,632.3,632.75,238585
1761674400,632.75,632.92,632.61,632.88,132692
1761675300,632.86,633.55,632.82,633.46,242068
1761676200,633.46,633.66,633.34,633.54,192583
1761677100,633.545,633.79,633.4,633.78,170149
1761678000,633.77,634.2,633.42,634.11,277515
1761678900,634.1,634.67,633.79,634.55,300548
1761679800,634.56,634.69,633.51,633.74,412608
1761680700,633.75,633.945,632.86,632.91,915338
1761744600,635.6,636.22,635.31,635.8,415426
1761745500,635.83,636.84,635.58,636.84,310011
1761746400,636.85,637,635.55,636.06,192051
1761747300,636.04,636.38,635.82,636.33,196870
1761748200,636.31,636.58,635.71,635.82,193200
1761749100,635.85,636.11,635.03,635.39,251277
1761750000,635.42,635.83,634.89,635.29,165363
1761750900,635.3,635.83,634.92,635.27,166745
1761751800,635.26,635.39,634.69,634.77,165203
1761752700,634.74,635.14,634.42,634.87,194244
1761753600,634.87,634.94,634.03,634.54,197187
1761754500,634.52,635.27,634.47,635.15,101836
1761755400,635.15,635.37,634.93,635.28,81543
1761756300,635.27,635.55,634.92,635.27,125422
1761757200,635.27,635.55,635.21,635.4,73506
1761758100,635.4,635.58,634.43,634.66,101967
1761759000,634.64,635.33,634.52,635.3,146284
1761759900,635.28,635.55,634.94,635.25,87935
1761760800,635.3,636.05,634.06,634.52,400226
1761761700,634.52,635.29,634.27,635.095,159888
1761762600,635.1,635.94,630.23,630.79,961960
1761763500,630.77,634.57,630.55,633.54,536560
1761764400,633.58,634.46,631.84,633.78,413125
1761765300,633.85,634.91,632.84,633.73,232908
1761766200,633.75,634.36,632.69,633.79,383919
1761767100,633.79,635.97,633.75,635.97,571636
1761831000,632.15,632.19,627.77,628.55,834895
1761831900,628.51,632.725,628.33,632.21,448952
1761832800,632.22,633.49,630.62,631.8,409268
1761833700,631.77,631.85,629.36,629.63,323499
1761834600,629.62,631.52,629.54,631.13,236694
1761835500,631.12,631.27,628.65,629.56,176656
1761836400,629.57,630.96,629.56,630.88,137829
1761837300,630.83,631.02,630.24,630.56,120614
1761838200,630.57,630.67,628.52,629.15,184437
1761839100,629.14,629.5,628.37,628.96,167395
1761840000,628.95,631.455,628.83,631.39,117583
1761840900,631.39,631.49,630.74,631.16,71968
1761841800,631.17,631.18,630.08,630.68,127813
1761842700,630.68,631.09,630.34,630.95,75650
1761843600,630.92,630.92,629.18,629.41,113034
1761844500,629.42,630.96,629.35,630.67,121445
1761845400,630.64,630.64,629.89,630.36,69603
1761846300,630.34,631,630.34,630.8,47202
1761847200,630.8,630.81,629.25,629.36,75153
1761848100,629.33,629.52,628.82,629.12,111350
1761849000,629.12,629.75,628.6,628.83,150179
1761849900,628.8,629.55,628.72,628.88,148694
1761850800,628.89,629.01,627.91,627.96,176264
1761851700,627.98,628.08,626.32,627.38,217153
1761852600,627.42,628.24,626.77,626.975,150958
1761853500,626.99,627.87,625.99,626,805303
1761917400,634.17,634.2,631.9,632.26,420924
1761918300,632.22,632.57,631.36,631.86,368270
1761919200,631.87,632.17,630.9,631.38,312590
1761920100,631.42,632.17,630.83,631.92,214047
1761921000,631.93,633.41,631.78,633.27,180888
1761921900,633.3,633.73,632.93,633.34,144145
1761922800,633.32,633.57,632.96,633.43,180422
1761923700,633.45,633.75,632.52,632.67,205874
1761924600,632.67,633.07,631.13,632.25,256460
1761925500,632.28,633.18,630.56,630.6,288984
1761926400,630.58,630.61,628.97,629.63,189822
1761927300,629.55,629.89,628.28,629.51,209973
1761928200,629.5,630.25,628.74,628.97,194339
1761929100,628.95,629.36,627.71,628.14,256292
1761930000,628.12,628.35,627.03,627.33,404191
1761930900,627.31,627.64,626.8,627.19,253722
1761931800,627.18,628.24,626.71,627.97,238458
1761932700,627.99,628.9,627.99,628.11,184840
1761933600,628.11,629.35,628.04,629.23,198079
1761934500,629.24,629.75,628.88,629.62,122252
1761935400,629.61,629.85,629.12,629.61,135448
1761936300,629.64,629.91,628.67,629.71,212447
1761937200,629.7,630.32,629.31,630.17,186306
1761938100,630.15,631.68,630,631.45,322802
1761939000,631.45,632.24,631.22,631.66,355871
1761939900,631.63,631.68,629.17,629.22,1046683
1762180200,635.1,635.8,633.18,633.52,393481
1762181100,633.38,633.8,632.33,632.75,249122
1762182000,632.9,633.19,631.58,632.5,211141
1762182900,632.48,632.53,630.29,630.54,159393
1762183800,630.53,631.92,629.85,631.64,174957
1762184700,631.66,632.17,630.77,631.59,100268
1762185600,631.65,631.76,630.93,631.42,83235
1762186500,631.4,631.95,630.56,630.68,74365
1762187400,630.66,631.84,630.52,631.35,133249
1762188300,631.38,632.505,630.77,632.32,127813
1762189200,632.35,632.64,631.48,632.64,74706
1762190100,632.65,632.92,631.61,631.9,119104
1762191000,631.9,633.04,631.88,632.78,113133
1762191900,632.8,633.29,632.75,633.07,76734
1762192800,633.1,633.31,632.87,633.19,69525
1762193700,633.18,633.24,632.745,632.83,65587
1762194600,632.83,633.42,632.83,633.25,90316
1762195500,633.25,633.275,632.46,632.555,126610
1762196400,632.55,632.8,631.93,632.17,121622
1762197300,632.15,632.38,631.585,631.745,53905
1762198200,631.74,632.17,631.05,631.62,107391
1762199100,631.63,632.47,631.6,632.28,93167
1762200000,632.29,632.46,631.74,632.01,81296
1762200900,632.015,632.18,631.58,631.84,80302
1762201800,631.87,632.01,631.2,631.99,143594
1762202700,632.01,632.14,631.21,632.12,415838
1762266600,623.28,624.21,621.37,624.06,578516
1762267500,624.13,626.65,623.13,626.52,308499
1762268400,626.5,626.75,625.35,625.92,247549
1762269300,625.92,626.95,625.76,626.24,144701
1762270200,626.22,626.84,625.719,626.4,156584
1762271100,626.38,626.38,623.81,624.4,157360
1762272000,624.42,625.21,623.7,624.26,121527
1762272900,624.25,624.4,623.19,623.98,128717
1762273800,623.99,624.585,623.53,624.03,87892
1762274700,624.02,624.2,622.83,623.6,98864
1762275600,623.6,623.62,622.28,622.37,75397
1762276500,622.39,623.08,620.9,622.53,214866
1762277400,622.5,622.7,621.36,621.76,92305
1762278300,621.775,622.95,621.36,621.77,97956
1762279200,621.75,621.83,620.86,621.29,109076
1762280100,621.26,621.53,620.15,620.51,110521
1762281000,620.47,621.105,619.91,621.09,136839
1762281900,621.04,621.87,620.56,621.53,88890
1762282800,621.475,621.97,620.83,621.14,90853
1762283700,621.11,621.7,620.86,621.28,75314
1762284600,621.27,621.42,619.23,619.65,132461
1762285500,619.63,620.06,619.24,619.91,113615
1762286400,619.97,620.47,619.56,620.4,114791
1762287300,620.39,620.75,619.39,620.3,156583
1762288200,620.33,620.63,619.66,620.53,136993
1762289100,620.55,620.83,618.46,619.21,1398713
1762353000,618.49,619.33,617.21,618.14,489698
1762353900,618.12,622.1,618.07,622.1,376348
1762354800,621.98,622.74,620.95,621.06,433524
1762355700,621.09,622.74,620.34,622.03,204909
1762356600,622.04,623.05,621.75,622.4,172990
1762357500,622.43,623.19,621.82,622.82,220520
1762358400,622.86,623.1,621.55,621.81,164787
1762359300,621.85,623.46,621.35,623.32,241934
1762360200,623.34,623.97,623,623.92,132178
1762361100,623.92,624.42,623.75,624.08,151819
1762362000,624.12,624.33,623.29,623.92,66423
1762362900,623.9,624.62,623.64,624.44,92509
1762363800,624.45,625.35,624.36,625.35,144735
1762364700,625.36,625.41,624.755,625.01,78874
1762365600,625.01,625.24,624.84,625.17,71743
1762366500,625.16,625.54,624.98,625.43,109900
1762367400,625.41,626.21,625.32,626.12,94271
1762368300,626.09,626.48,626.02,626.305,86624
1762369200,626.25,626.25,625.31,625.92,186446
1762370100,625.89,626.39,625.87,626.005,119772
1762371000,626.005,626.47,625.95,626.185,73372
1762371900,626.17,626.57,626.02,626.25,150826
1762372800,626.22,626.6,625.91,626.21,128201
1762373700,626.22,626.33,625.42,625.54,143693
1762374600,625.54,625.55,624.81,624.95,245908
1762375500,624.94,625.12,623.06,623.38,495292
1762439400,621.79,622.03,619.71,620.18,511859
1762440300,620.18,621.77,617.82,617.9,351653
1762441200,617.78,617.84,615.5,615.74,423338
1762442100,615.78,618.68,615.3,617.7,178658
1762443000,617.81,617.89,613.22,613.35,279917
1762443900,613.36,614.28,612.53,612.81,282174
1762444800,612.78,614.46,612.73,613.7,187207
1762445700,613.7,614.235,612.21,613.57,201448
1762446600,613.54,613.55,610.91,611.76,297440
1762447500,611.7,612.39,610.37,610.85,329419
1762448400,610.85,613,610.85,611.75,176221
1762449300,611.68,612.21,610.31,611.43,125846
1762450200,611.37,612.75,611.1,612.53,120306
1762451100,612.5,614.14,612.5,613.69,99861
1762452000,613.69,613.95,610.99,611.6,111795
1762452900,611.54,613.7,611.3,613.33,80779
1762453800,613.3,614.48,613.3,614.31,87405
1762454700,614.33,614.36,612.97,613.49,111578
1762455600,613.47,615.43,613.28,615.08,165700
1762456500,615.1,616.09,614.3,615.96,122670
1762457400,615.91,616.13,614.55,615.29,113016
1762458300,615.28,615.8,614.14,615.28,98228
1762459200,615.26,615.53,614.7,614.98,75962
1762460100,615.01,615.26,613.98,614.05,105095
1762461000,614.11,614.48,612.82,612.85,228910
1762461900,612.87,613.07,610.95,611.68,967671
1762525800,608.35,610.39,603.68,605.1,846455
1762526700,605.07,606.79,604.02,606,460375
1762527600,606.17,606.22,602.85,606.04,450287
1762528500,606.01,606.78,604.6,604.95,261824
1762529400,604.87,605.22,602.43,602.55,363692
1762530300,602.52,603.23,601.42,601.43,292652
1762531200,601.41,602.34,600.35,600.58,380127
1762532100,600.55,601.94,600.16,600.76,247082
1762533000,600.74,601.4,599.79,600.899,209143
1762533900,600.93,601.1,598.91,599.56,215896
1762534800,599.62,600.33,598.68,600.17,232762
1762535700,600.16,602.4,600.1,601.65,250527
1762536600,601.58,602.29,600.77,601.14,152212
1762537500,601.14,602.01,599.87,601.915,152145
1762538400,601.92,602.77,601.45,602.71,209305
1762539300,602.71,603.85,602.1,603.79,205285
1762540200,603.79,604.63,603.21,604.06,215183
1762541100,604.07,604.36,602.27,603.88,204979
1762542000,603.84,604.61,603.38,604.51,142783
1762542900,604.51,604.88,603.9,604.61,122833
1762543800,604.6,608.21,604.59,608.03,427803
1762544700,608.02,608.57,606.89,608.53,343286
1762545600,608.5,608.81,607.27,608.301,368994
1762546500,608.31,608.41,606.35,607.099,195639
1762547400,607.08,609.06,607.08,608.93,193248
1762548300,608.92,609.94,607.4,609.75,651303
1762785000,618.92,621.36,618.57,621.11,739433
1762785900,621.11,621.77,620.11,621.29,303707
1762786800,621.27,621.9,620.89,621,219715
1762787700,621.06,622.04,620.69,621.46,223291
1762788600,621.49,621.97,620.79,620.835,190374
1762789500,620.82,621.17,618.43,618.56,398598
1762790400,618.56,618.93,617.37,618.29,259119
1762791300,618.29,618.69,617.5,617.67,122962
1762792200,617.62,618.43,616.88,617.65,146197
1762793100,617.65,618.62,617.12,618.57,150629
1762794000,618.57,619.88,618.32,618.49,177055
1762794900,618.5,619.64,618.24,619.27,70057
1762795800,619.33,620.78,619.33,620.28,148612
1762796700,620.32,621.55,620.32,621.255,154340
1762797600,621.29,621.71,621.25,621.54,124567
1762798500,621.61,621.81,621.11,621.19,109065
1762799400,621.24,622.2,621.21,622.095,213221
1762800300,622.14,622.41,621.51,621.53,111919
1762801200,621.54,622.26,621.44,621.93,196525
1762802100,621.93,622.75,621.81,622.52,153020
1762803000,622.52,622.88,622.29,622.81,101642
1762803900,622.78,623.25,622.72,622.9,161531
1762804800,622.9,623.55,622.88,623.46,180886
1762805700,623.46,623.47,622.775,623.1,182565
1762806600,623.065,623.76,622.81,623.71,223748
1762807500,623.7,624.31,623.11,623.24,789481
1762871400,620.6,621.57,620.16,620.7,430710
1762872300,620.64,621.25,619.49,621.08,297149
1762873200,621.09,621.12,619.1,619.74,242871
1762874100,619.71,619.92,618.81,619.12,156493
1762875000,619.13,619.28,618.03,618.95,207027
1762875900,618.94,619.16,617.69,618.33,141556
1762876800,618.37,619.02,618.2,618.48,91882
1762877700,618.48,620.23,618.23,618.28,148208
1762878600,618.34,618.88,617.52,618.43,135422
1762879500,618.41,618.95,618.12,618.28,72847
1762880400,618.25,619.83,618.19,619.53,104091
1762881300,619.56,620.35,619.2,619.56,111548
1762882200,619.58,620.08,619.51,620.06,39689
1762883100,620.06,621.18,619.82,620.87,114579
1762884000,620.88,621.45,620.68,621.18,109538
1762884900,621.18,622.15,621,621.45,126705
1762885800,621.4,621.88,620.59,621.73,128217
1762886700,621.72,622.73,621.72,622.59,180812
1762887600,622.6,622.6,621.4,621.88,136405
1762888500,622.05,622.36,621.69,621.93,95713
1762889400,621.97,622.22,621.66,621.7,99953
1762890300,621.69,622.29,621.54,621.93,146935
1762891200,621.97,622.38,621.9,622.235,106695
1762892100,622.23,622.27,621.58,621.85,137348
1762893000,621.84,622.07,621.45,621.92,153299
1762893900,621.93,622.6,620.89,621.52,756254
1762957800,624.84,624.87,621.4,621.6,452806
1762958700,621.58,621.88,619.6,620.35,328258
1762959600,620.35,621.96,620.09,620.37,249825
1762960500,620.42,621.17,619.89,620.8,126892
1762961400,620.83,621.02,618.84,620.38,240966
1762962300,620.4,620.72,618.95,619.41,136672
1762963200,619.47,619.7,617.99,618.31,151780
1762964100,618.33,620.2,618.33,620.05,194484
1762965000,620.01,620.67,619.19,619.28,116001
1762965900,619.26,619.67,617.8,618.83,161269
1762966800,618.94,619.65,618.56,619.4,100823
1762967700,619.42,619.9,618.6,619.41,127107
1762968600,619.41,621.16,619.35,620.38,119798
1762969500,620.4,620.91,619.32,620.69,128633
1762970400,620.72,620.88,620.1,620.8,108852
1762971300,620.77,621.17,620.32,620.76,84136
1762972200,620.73,621.39,620.59,620.75,71851
1762973100,620.77,621.02,620.2,620.84,93497
1762974000,620.82,621.08,620.27,620.28,76228
1762974900,620.32,620.62,619.71,620,71359
1762975800,620.03,620.44,619.36,620.065,95449
1762976700,620.09,620.54,619.69,620.03,109038
1762977600,620,620.09,619.16,619.6,128522
1762978500,619.6,620.6,619.32,620.555,114251
1762979400,620.54,621.42,620.38,621.05,187858
1762980300,621.05,621.7,620.29,621.04,442445
1763044200,617.56,618.11,613,613.1,493130
1763045100,613.12,616.12,612.85,615.24,361633
1763046000,615.27,617.52,613.88,617.36,306228
1763046900,617.33,618.03,614.98,615.29,204592
1763047800,615.27,615.35,612.98,613.13,217768
1763048700,613.12,613.21,610.81,612.32,360021
1763049600,612.21,612.75,610.7,611.54,219182
1763050500,611.61,612.2,610.42,611.49,224465
1763051400,611.4,612.4,609.88,610.29,263906
1763052300,610.22,611.38,609.96,610.67,183301
1763053200,610.61,611.68,609.68,610.21,202642
1763054100,610.29,612.02,610.28,611.67,153986
1763055000,611.62,612.18,610.57,610.61,122242
1763055900,610.56,610.63,609.07,609.34,190308
1763056800,609.38,610,608.8,609.73,269456
1763057700,609.72,609.9,607.5,607.81,316340
1763058600,607.79,607.81,606.32,607.5,419680
1763059500,607.5,607.95,606.94,607.74,164831
1763060400,607.72,608,606.48,606.67,203664
1763061300,606.63,609.07,606.46,609.01,188312
1763062200,608.93,609.24,607.57,608.21,149894
1763063100,608.3,608.53,606.08,607.33,174875
1763064000,607.34,607.96,606.66,607.6,189449
1763064900,607.58,607.98,606.4,607.78,320294
1763065800,607.8,609.52,607.6,608.85,514404
1763066700,608.87,609.29,606.84,608.35,1086863
1763130600,599.57,602.5,597.18,602.27,992338
1763131500,602.28,605.55,601.9,605.15,679783
1763132400,605.11,605.87,602.93,603.71,411733
1763133300,603.69,606.92,603.58,606.49,415417
1763134200,606.5,608.66,605.72,608.6,370229
1763135100,608.53,610.57,608.3,609.73,287094
1763136000,609.8,610.15,607.43,609.09,191669
1763136900,609.11,612.73,609.11,612.08,268613
1763137800,612.11,612.71,611.2,611.42,229368
1763138700,611.41,612.51,610.55,612.27,159975
1763139600,612.24,613.35,611.65,613.02,182073
1763140500,613.03,613.13,611.86,612.61,173785
1763141400,612.61,613.11,611.7,612.2,238692
1763142300,612.18,612.64,610.14,611.18,208237
1763143200,611.08,611.68,609.19,611.57,279250
1763144100,611.52,611.58,609.21,610.29,212857
1763145000,610.22,610.82,608.38,608.56,254459
1763145900,608.55,611.02,608.42,610.41,220003
1763146800,610.43,610.69,609.27,609.94,163549
1763147700,609.945,611.6,609.9,611.17,156471
1763148600,611.2,611.54,610.68,611.13,109695
1763149500,611.2,612.11,611.17,611.82,111142
1763150400,611.82,612.35,610.66,610.81,203845
1763151300,610.83,610.96,609.25,609.69,173241
1763152200,609.67,610.18,608.78,608.88,223838
1763153100,608.88,609.38,607.72,608.82,858068
1763389800,606.3,611.16,605.25,610.17,563361
1763390700,610.15,612.47,610.03,611.14,377391
1763391600,611.17,611.57,607.82,609.39,357432
1763392500,609.44,610.12,607.68,609.66,265946
1763393400,609.64,610.11,607.77,609.64,244663
1763394300,609.63,609.98,607.8,608.32,154783
1763395200,608.29,608.68,605.81,606.07,203237
1763396100,605.98,608.07,605.04,608.04,221841
1763397000,608.059,610.1,607.94,609.69,215349
1763397900,609.8,611.17,609.53,611.08,172732
1763398800,611.07,611.11,609.9,610.28,115971
1763399700,610.27,610.33,609.31,609.96,105809
1763400600,609.97,610.31,608.02,608.17,122171
1763401500,608.19,608.23,606.3,606.37,143029
1763402400,606.4,606.64,605.26,606.03,222875
1763403300,606.06,606.7,605.55,605.93,120517
1763404200,605.9,606.41,605.35,606.31,126152
1763405100,606.32,607.6,603.62,603.81,229204
1763406000,603.8,604.23,602.74,603.46,240589
1763406900,603.5,603.56,602.14,603.16,143653
1763407800,603.13,603.55,601,601.97,190220
1763408700,601.97,602.06,600.41,600.45,189520
1763409600,600.42,601.44,599.88,600.35,271209
1763410500,600.38,601.79,600.16,601.17,196314
1763411400,601.24,601.83,600.58,601.43,219229
1763412300,601.42,603.73,601.375,603.65,755094
1763476200,599.62,602.3,597.84,598.05,772407
1763477100,598.03,600.07,594.8,594.89,614284
1763478000,594.78,595.98,592.59,594.97,457559
1763478900,594.9,596.92,592.73,595.36,309412
1763479800,595.37,596.47,593.1,594.25,284585
1763480700,594.19,594.97,592.8,593.3,178718
1763481600,593.24,595.92,591.34,595.05,354152
1763482500,595,598.3,592.79,597.85,260893
1763483400,597.86,599,597.41,598.51,223439
1763484300,598.59,599.5,597.15,598.05,218507
1763485200,597.95,598.92,596.47,596.55,213188
1763486100,596.61,597.56,594.98,595.17,216314
1763487000,595.1,599.94,594.1,599.67,240034
1763487900,599.63,601.11,598.24,600.38,267512
1763488800,600.44,601.35,600,600.52,157514
1763489700,600.57,601.01,599.67,599.8,136756
1763490600,599.85,601.57,599.48,600.38,144669
1763491500,600.33,601.63,598.94,599.36,145954
1763492400,599.46,600.92,599.21,600.53,163603
1763493300,600.54,600.79,598.96,599.32,122466
1763494200,599.4,601.77,598.8,600,161443
1763495100,600.04,601.6,599.33,600.95,135914
1763496000,600.97,601.44,599.12,599.62,126414
1763496900,599.57,600.24,597.84,598.98,135181
1763497800,598.99,599.35,598.01,598.09,184218
1763498700,598.1,598.84,596.19,596.31,964321
1763562600,597.07,600.6,596.15,600.27,588077
1763563500,600.25,604.08,599.81,603.89,447938
1763564400,603.89,605.31,603.61,605.06,566863
1763565300,605.08,606.16,604.8,605.33,527969
1763566200,605.36,605.72,603.8,604.33,299734
1763567100,604.26,604.26,600.4,600.91,302271
1763568000,600.88,601.3,599.05,599.61,285874
1763568900,599.58,600.6,598.27,599.36,316874
1763569800,599.41,599.81,598.04,598.78,156293
1763570700,598.77,599.69,597.99,599.69,159213
1763571600,599.53,599.72,596.82,597.08,196114
1763572500,597.16,597.96,596.35,597.56,199007
1763573400,597.53,597.83,594.59,597.17,298735
1763574300,597.13,598.19,595.98,597.68,173508
1763575200,597.57,598.9,597.06,598.4,156813
1763576100,598.5,598.64,596.68,596.78,149831
1763577000,596.75,599.63,596.5,597.68,188595
1763577900,597.61,599.34,596.83,598.96,128806
1763578800,598.97,599.22,597.57,598.49,190542
1763579700,598.46,598.72,596.26,596.63,107017
1763580600,596.64,597.2,596.1,596.69,93553
1763581500,596.67,599.21,596.32,598.21,147523
1763582400,598.13,599.42,597.88,599.3,106708
1763583300,599.37,601.76,599.37,600.94,197669
1763584200,600.89,602.32,600.33,600.84,220643
1763585100,600.83,600.87,598.9,599.78,415574
1763649000,611.62,612.355,610.03,611.63,814196
1763649900,611.63,613.56,610.65,613.12,302564
1763650800,613.19,613.8,610.42,611.02,364038
1763651700,610.95,613.02,610.34,612.78,251289
1763652600,612.79,614.02,612.35,613.72,532253
1763653500,613.78,613.79,610.35,610.48,247078
1763654400,610.49,610.53,606.71,606.79,345865
1763655300,606.82,606.86,603.84,604.28,693012
1763656200,604.32,604.8,600.03,600.31,562135
1763657100,600.31,601.8,594.76,595.76,859111
1763658000,595.73,597.89,592.72,594.16,871711
1763658900,594.13,594.27,590.93,593.23,720039
1763659800,593.18,594.49,589.83,591.02,711997
1763660700,590.95,592.72,589.83,591.92,697495
1763661600,591.92,596.74,591.25,596.74,656589
1763662500,596.77,596.89,593.62,594.52,393912
1763663400,594.45,595.01,590.5,590.65,269602
1763664300,590.65,590.79,588.1,589.18,372464
1763665200,589.14,589.59,587.35,588.98,367752
1763666100,588.93,591.36,588.28,590.79,305299
1763667000,590.75,590.75,588.7,590.27,253777
1763667900,590.24,592.09,588.81,591.97,221661
1763668800,591.95,591.95,588.87,589.59,288330
1763669700,589.54,590.79,588.22,589.43,173673
1763670600,589.43,589.88,585.83,586.23,301967
1763671500,586.23,586.9,584.75,585.66,671071
1763735400,587.49,589.35,586.27,587.12,1220421
1763736300,587.15,589.77,585.02,586.79,786022
1763737200,587.09,588.1,584.36,585.08,853637
1763738100,585.02,587.51,583.17,583.62,821060
1763739000,583.61,584.63,580.75,583.29,770435
1763739900,583.35,585.045,582.53,583.05,407319
1763740800,583.05,584.65,580.99,584.04,327158
1763741700,583.97,586.84,582.32,586.8,312689
1763742600,586.79,588.28,585.94,587.92,296896
1763743500,587.87,591.61,587.02,591.59,413640
1763744400,591.58,592.04,590.13,591.22,268173
1763745300,591.25,592.02,589.96,591.14,250556
1763746200,591.29,592.61,590.82,592.04,201314
1763747100,592.02,592.38,590.6,591.04,166268
1763748000,591.04,591.26,588.13,588.2,204562
1763748900,588.19,589.24,587.46,588.97,196050
1763749800,588.93,591.98,588.56,591.83,232370
1763750700,591.89,596.03,591.43,594.06,483660
1763751600,594.09,596.24,593.92,595.41,263011
1763752500,595.4,596.98,595.04,596.58,231650
1763753400,596.58,596.9,594.54,594.81,389689
1763754300,594.84,595.2,592.87,593.64,321283
1763755200,593.61,594.56,593.23,594.1,187169
1763756100,594.07,594.5,591.96,591.96,199154
1763757000,591.86,593.49,591.09,591.95,334362
1763757900,591.95,593.18,589.44,590.15,880373
1763994600,595.28,600.06,595.16,597.73,778319
1763995500,597.65,599.28,596.65,599.17,429390
1763996400,599.16,601.26,598.7,600.38,458064
1763997300,600.42,600.83,599.13,600.49,274522
1763998200,600.53,602.14,599.83,601.92,327163
1763999100,601.95,602.37,601.05,601.5,188717
1764000000,601.49,603.71,601.49,603.57,285733
1764000900,603.6,603.95,603.13,603.54,237450
1764001800,603.46,603.92,602.95,603.74,182226
1764002700,603.73,604.15,602.8,603.1,149039
1764003600,603.1,603.56,602.68,602.97,182536
1764004500,602.96,604.21,602.85,604.02,119170
1764005400,604.01,605.24,603.97,604.9,219396
1764006300,604.91,605.37,604.72,604.9,154432
1764007200,604.92,605.7,604.92,605.52,174421
1764008100,605.5,605.61,605.03,605.17,167575
1764009000,605.17,605.35,604.74,605.18,166358
1764009900,605.15,605.4,604.92,605.04,102569
1764010800,605,605.89,604.98,605.64,105909
1764011700,605.65,605.77,605.12,605.2,123888
1764012600,605.21,605.33,604.47,604.77,173046
1764013500,604.79,605.07,604.24,604.73,152788
1764014400,604.73,605.67,604.72,605.37,209890
1764015300,605.37,605.9,605.02,605.29,188692
1764016200,605.27,605.91,605.07,605.82,286527
1764017100,605.82,606.68,605.12,605.34,1102873
1764081000,603.51,604.06,600.17,600.4,554149
1764081900,600.38,602.76,597.34,602.51,682804
1764082800,602.63,602.69,598.6,600.73,485850
1764083700,600.72,601.77,599.74,601.67,350396
1764084600,601.66,603.21,601.23,603.21,227082
1764085500,603.21,603.9,601.2,602.57,227406
1764086400,602.54,602.68,601.5,601.7,168494
1764087300,601.68,604.11,601.49,603.42,176201
1764088200,603.4,604.25,603.21,603.84,113112
1764089100,603.9,604.84,603.1,604.501,124177
1764090000,604.51,605.79,604.4,605.78,211086
1764090900,605.79,607.35,605.38,606.75,227289
1764091800,606.77,608.41,606.7,607.74,204177
1764092700,607.74,608.06,606.4,606.62,113002
1764093600,606.64,607.37,606.55,606.98,110818
1764094500,606.94,607.51,606.67,607.51,134893
1764095400,607.53,607.65,607,607.24,65320
1764096300,607.34,608.17,607.34,607.54,87052
1764097200,607.48,607.77,607.06,607.18,82584
1764098100,607.2,607.26,605.89,606.53,121045
1764099000,606.56,606.67,605.46,606.16,128782
1764099900,606.13,607.45,605.84,607.3,118658
1764100800,607.33,608.06,607.28,607.69,105978
1764101700,607.71,608.24,607.6,608.12,147299
1764102600,608.17,609.05,608.11,608.85,234535
1764103500,608.88,610.26,608.68,608.88,495657
1764167400,612.49,613.66,611.73,612.75,573159
1764168300,612.805,613.89,610.9,611.17,386963
1764169200,611.15,612.5,610.4,611.43,286977
1764170100,611.34,612.19,610.58,611.73,182332
1764171000,611.81,613.2,611.79,612.56,122265
1764171900,612.59,613.68,611.8,613.61,128027
1764172800,613.62,614.53,613.51,614.2,196297
1764173700,614.22,615.31,614.17,614.94,240091
1764174600,614.94,616.19,614.59,615.93,291917
1764175500,615.93,615.99,615.21,615.68,150133
1764176400,615.71,615.83,614.74,614.99,191376
1764177300,614.99,615.5,614.7,615.32,96305
1764178200,615.33,616.04,615.26,615.97,79463
1764179100,615.98,616.06,615.18,615.34,78259
1764180000,615.32,615.75,613.95,615.09,190096
1764180900,615.16,615.82,614.49,615.515,103651
1764181800,615.53,615.55,614.18,614.18,109405
1764182700,614.15,615.11,614.06,614.77,89030
1764183600,614.74,615.3,614.32,615.07,107185
1764184500,615.065,615.52,614.94,615.47,109160
1764185400,615.48,615.71,614.68,614.88,153144
1764186300,614.89,615.23,614.59,615.14,101395
1764187200,615.19,615.73,614.85,615.7,122425
1764188100,615.73,615.85,615.49,615.5,146260
1764189000,615.5,615.63,615.08,615.3,205602
1764189900,615.29,615.47,614.27,614.3,748033
1764340200,616.11,617.56,615.42,616.04,243374
1764341100,615.99,617.05,615.67,616.31,125288
1764342000,616.3,616.8,615.93,616.62,69748
1764342900,616.63,617.12,616.06,616.31,125140
1764343800,616.33,616.92,616.09,616.82,182405
1764344700,616.8,617.57,616.55,617.3,121716
1764345600,617.3,617.93,617.04,617.76,123575
1764346500,617.75,617.94,616.3,616.79,143880
1764347400,616.76,617.51,616.42,617.19,111683
1764348300,617.18,617.83,617.06,617.7,138756
1764349200,617.68,618,617.17,617.77,182076
1764350100,617.77,617.88,617.37,617.54,108231
1764351000,617.48,617.63,616.92,616.93,157602
1764351900,616.93,619.24,616.9,619.15,526429
1764599400,613.62,615.18,612.52,613.42,369095
1764600300,613.47,616.63,613.2,616.28,253470
1764601200,616.27,616.84,615.5,616,209185
1764602100,616.02,616.5,614.93,615.31,161951
1764603000,615.25,616.14,613.95,615.53,166380
1764603900,615.61,617.59,615.22,617.43,155007
1764604800,617.43,617.56,615.78,615.92,120340
1764605700,615.91,616.87,615.28,616.73,94719
1764606600,616.68,617.96,616.66,617.69,99020
1764607500,617.78,618.36,617.62,617.96,92832
1764608400,618.04,618.75,617.95,618.17,100625
1764609300,618.17,618.59,617.49,618.4,92703
1764610200,618.39,619.11,618.15,619.11,110856
1764611100,619.1,619.45,618.34,618.36,103308
1764612000,618.36,619.16,618.29,618.98,81608
1764612900,618.9,619.07,618.445,618.64,54108
1764613800,618.68,618.99,618.61,618.85,93048
1764614700,618.84,619.36,618.68,619.21,152443
1764615600,619.2,619.23,617.92,618.31,149195
1764616500,618.319,618.32,616.93,617.02,122324
1764617400,617.04,617.5,616.08,616.7,226440
1764618300,616.68,617.02,616.37,616.52,75230
1764619200,616.44,617.47,616.36,617.39,95402
1764620100,617.38,617.43,616.77,617.15,79663
1764621000,617.19,617.63,616.82,617.58,174638
1764621900,617.55,617.65,616.3,617.2,614804
1764685800,619.46,622.35,618.97,621.89,350515
1764686700,622.01,622.28,621.15,622.02,179846
1764687600,622.02,623.33,621.97,622.86,236474
1764688500,622.871,623.15,621.25,621.4,156360
1764689400,621.34,622.72,620.4,622.59,237077
1764690300,622.61,623.75,622.44,623.18,158444
1764691200,623.23,623.57,620.22,620.61,268208
1764692100,620.55,620.94,618.27,618.68,303606
1764693000,618.65,620.23,617.59,619.389,263266
1764693900,619.37,620.47,619.14,619.87,102035
1764694800,619.865,620.96,619.75,620.88,75742
1764695700,620.91,622.4,620.8,622.19,109296
1764696600,622.24,622.61,621.73,622.01,67648
1764697500,622.01,622.25,619.8,619.81,103161
1764698400,619.65,621.54,619.58,620.825,109475
1764699300,620.905,621.72,620.65,621.2,70873
1764700200,621.15,621.49,620.38,621.07,53913
1764701100,621.04,621.751,620.69,621.52,77929
1764702000,621.5,622.3,621.23,622.195,97366
1764702900,622.18,622.32,621.2,621.71,101768
1764703800,621.63,622.33,621.57,621.77,97053
1764704700,621.8,623.11,621.66,622.85,134745
1764705600,622.88,623.01,622.43,622.78,110774
1764706500,622.79,623.005,622.58,622.88,94378
1764707400,622.89,623.22,622.23,622.58,192800
1764708300,622.58,622.95,621.85,622.04,519974
1764772200,619.62,620.65,618.57,619.14,518177
1764773100,619.11,619.83,618.05,619.65,249351
1764774000,619.67,621.52,619.49,620.05,214108
1764774900,620.1,621.24,619.74,620.45,152230
1764775800,620.28,622.21,619.75,622.05,416246
1764776700,622.05,622.28,620.98,621.24,144047
1764777600,621.25,622.13,620.27,620.75,96359
1764778500,620.83,621.81,620.56,621.34,84712
1764779400,621.36,622.65,621.2,622.44,135367
1764780300,622.53,622.54,620.47,621.19,117681
1764781200,621.2,622.18,621.08,622.08,110456
1764782100,622.12,622.92,621.81,622.63,140441
1764783000,622.61,622.8,622.12,622.59,77434
1764783900,622.63,623.03,622.33,622.77,79988
1764784800,622.76,623.08,622.6,622.96,65609
1764785700,622.96,623.01,622.37,622.81,92463
1764786600,622.82,623.45,622.82,623.43,146147
1764787500,623.47,623.47,622.72,622.88,117591
1764788400,622.82,623.41,622.79,623.37,140028
1764789300,623.37,623.53,623.11,623.35,81344
1764790200,623.35,623.6,623.16,623.58,151435
1764791100,623.57,623.905,623.38,623.84,112577
1764792000,623.85,624.13,623.61,624.07,133604
1764792900,624.06,624.22,623.82,624.16,151857
1764793800,624.15,624.15,623.79,624.03,124365
1764794700,624.02,624.16,623.13,623.53,618533
1764858600,624.93,624.93,621.05,621.99,758881
1764859500,622,622.44,620.8,621.19,266506
1764860400,621.18,622.05,620.92,621.45,218147
1764861300,621.37,622.17,620.32,622.02,290094
1764862200,622.02,623.17,621.76,622.96,158393
1764863100,622.97,623.1,621.44,621.5,162711
1764864000,621.49,621.83,619.96,621.05,284126
1764864900,621,622.17,620.76,621.87,111176
1764865800,621.81,622.23,621.4,621.47,124568
1764866700,621.6,623.43,621.53,623.25,168906
1764867600,623.24,623.47,622.23,623,150145
1764868500,623.03,623.07,622.2,622.26,103979
1764869400,622.27,622.83,621.91,622.56,100756
1764870300,622.57,622.77,622.23,622.67,72066
1764871200,622.66,622.74,621.63,622.32,113709
1764872100,622.33,622.87,622.2,622.78,74640
1764873000,622.76,623.015,622.13,622.23,94825
1764873900,622.3,622.51,622.075,622.34,67968
1764874800,622.33,622.52,621.84,622.06,124286
1764875700,622.02,622.03,619.55,620.54,281907
1764876600,620.6,622.49,620.42,622.03,151123
1764877500,622.05,622.41,621.77,621.97,122804
1764878400,621.92,622.07,621.06,621.91,139187
1764879300,621.92,621.92,621.31,621.33,118304
1764880200,621.31,621.79,621.27,621.5,128880
1764881100,621.48,623,621.34,622.88,427988
1764945000,624.36,626.71,624.24,625.02,490904
1764945900,625.11,627.37,625.07,627.05,321029
1764946800,627.09,628.76,626.51,628.69,336371
1764947700,628.7,628.92,627.95,628.2,248415
1764948600,628.15,628.76,627.52,627.79,236156
1764949500,627.75,628.07,625.29,625.93,329428
1764950400,625.94,626.51,625.06,625.07,150226
1764951300,625.05,625.88,624.5,624.84,228464
1764952200,624.78,624.989,623.73,624.67,160187
1764953100,624.66,626.36,624.4,625.58,161235
1764954000,625.58,625.8,624.71,624.8,144164
1764954900,624.8,625.14,624.63,624.76,74038
1764955800,624.83,624.88,624.03,624.75,148015
1764956700,624.76,625.85,624.58,625.6,164301
1764957600,625.59,625.82,625.33,625.47,87813
1764958500,625.53,626.02,624.88,625.96,132471
1764959400,625.95,626.29,625.45,625.75,148498
1764960300,625.76,625.84,625.39,625.53,81166
1764961200,625.55,625.87,625.23,625.81,128877
1764962100,625.83,625.88,625.06,625.42,173700
1764963000,625.44,625.58,625.03,625.18,117407
1764963900,625.17,625.93,624.96,625.78,139503
1764964800,625.77,625.85,625.18,625.48,115245
1764965700,625.47,625.84,625.24,625.5,115568
1764966600,625.48,625.55,625.06,625.41,169336
1764967500,625.4,625.83,624.33,625.54,657453
1765204200,627.21,628.83,626.71,627.51,476046
1765205100,627.53,627.56,625.5,626,205693
1765206000,626.05,626.83,625.7,625.93,122801
1765206900,625.91,626.12,623.94,624.99,267811
1765207800,624.98,625.55,624.58,624.66,118779
1765208700,624.66,625.02,623.74,624.06,117473
1765209600,624.02,624.13,623.22,623.45,163733
1765210500,623.44,624.26,623.2,624.04,215151
1765211400,624.05,624.23,623.435,623.83,129911
1765212300,623.84,623.89,623.3,623.51,126652
1765213200,623.48,623.67,622.59,623.11,138153
1765214100,623.12,623.46,622.38,622.95,100742
1765215000,622.97,623.52,622.89,623.11,76333
1765215900,623.1,624.73,622.85,624.49,256721
1765216800,624.49,624.87,623.93,624.4,246537
1765217700,624.4,624.68,623.23,623.3,185002
1765218600,623.21,623.53,622.6,623.18,121572
1765219500,623.2,623.37,621.69,622.33,155703
1765220400,622.29,622.47,621.77,622.03,110899
1765221300,622.05,622.76,622.05,622.5,152578
1765222200,622.45,623,622.38,622.66,103112
1765223100,622.67,623.06,622.2,622.34,197885
1765224000,622.35,622.58,622.1,622.58,140611
1765224900,622.6,622.93,622.38,622.88,138976
1765225800,622.9,622.92,622.28,622.83,231506
1765226700,622.84,624.27,622.59,624.23,626985
1765290600,623.01,623.87,621,622.85,373614
1765291500,622.92,623.44,622.51,623.33,153574
1765292400,623.3,624.28,623,623.51,159480
1765293300,623.48,624.12,623.2,624,108402
1765294200,623.99,624.55,623.55,624.54,101417
1765295100,624.55,624.66,623.48,624.66,166068
1765296000,624.63,625.1,624.54,624.83,151466
1765296900,624.82,625.25,624.74,624.78,154259
1765297800,624.79,625.35,624.28,624.42,220241
1765298700,624.39,625.385,624.39,625.24,215091
1765299600,625.23,625.81,625.04,625.51,157708
1765300500,625.52,625.53,624.79,625.21,116816
1765301400,625.22,625.42,624.87,625.11,139964
1765302300,625.1,625.46,624.78,625.45,153232
1765303200,625.45,625.7,625.12,625.44,92399
1765304100,625.44,625.78,625.41,625.64,95201
1765305000,625.64,625.73,625.09,625.11,129455
1765305900,625.12,625.87,624.82,625.55,222349
1765306800,625.55,625.6,624.98,625.13,176545
1765307700,625.13,625.44,625.06,625.28,93040
1765308600,625.28,625.43,624.63,624.83,126431
1765309500,624.8,625.22,624.74,625.09,107009
1765310400,625.09,625.35,624.92,625.04,105914
1765311300,625.06,625.26,624.89,624.99,102910
1765312200,624.96,625.2,624.77,625.19,138348
1765313100,625.19,625.55,624.72,625.11,510316
1765377000,623.83,624.19,621.92,623.72,270482
1765377900,623.76,624.45,622.41,623.47,123062
1765378800,623.39,623.94,622.84,623.32,101818
1765379700,623.28,624.07,623.17,623.56,96273
1765380600,623.55,623.7,621.86,622.379,156155
1765381500,622.35,623.33,621.52,621.91,120555
1765382400,621.94,622.95,620.99,622.95,171952
1765383300,622.96,623.93,622.83,623.84,136449
1765384200,623.82,623.98,623.2,623.32,75842
1765385100,623.315,624.08,622.95,623.95,164044
1765386000,623.88,624.04,623.27,623.51,51916
1765386900,623.46,623.67,623.09,623.29,66316
1765387800,623.25,623.9,623.14,623.46,48173
1765388700,623.45,624.67,623.45,624.26,103498
1765389600,624.25,624.32,623.74,623.91,46032
1765390500,623.919,623.99,622.62,622.88,85125
1765391400,622.85,623.455,622.59,622.93,102898
1765392300,622.92,623.47,622.7,623.13,78177
1765393200,623.105,626.11,622.89,624.97,440825
1765394100,624.96,625.99,623.4,624.34,239196
1765395000,624.4,627.05,623,624.32,619988
1765395900,624.31,628.36,624.18,628.13,626078
1765396800,628.13,629.04,627.24,628.95,302968
1765397700,628.95,629.18,628.21,628.42,217409
1765398600,628.425,629.06,628.25,628.49,206220
1765399500,628.485,630.2,627.36,627.6,662763
1765463400,623.84,623.97,621.75,622.47,515482
1765464300,622.38,622.54,617.98,618.22,460995
1765465200,618.29,622.01,617.73,621.8,538833
1765466100,621.76,623.5,621.2,622.77,307575
1765467000,622.76,623.05,620.93,621.39,248092
1765467900,621.36,621.89,619.31,621.13,365270
1765468800,621.14,621.83,620.17,620.68,227535
1765469700,620.64,620.91,619.32,619.57,178105
1765470600,619.52,622.28,619.5,621.92,114867
1765471500,621.93,622.52,619.6,620.42,231676
1765472400,620.42,622.36,620.29,622.07,153091
1765473300,622.03,623.65,621.91,622.895,125035
1765474200,622.89,623.94,622.89,623.74,90287
1765475100,623.75,623.91,622.32,622.659,115685
1765476000,622.59,623.84,622.44,623.62,79806
1765476900,623.65,623.86,623.01,623.36,98700
1765477800,623.32,624.81,623.08,624.7,132474
1765478700,624.715,624.88,623.55,623.72,110460
1765479600,623.73,624.51,623.7,624.49,53794
1765480500,624.48,625.26,624.46,625.15,93059
1765481400,625.18,625.6,625.09,625.54,113772
1765482300,625.55,625.79,624.96,624.98,135364
1765483200,624.98,625.42,624.9,625.02,149014
1765484100,625.01,625.27,624.63,624.7,137776
1765485000,624.7,624.79,624.27,624.69,140255
1765485900,624.65,625.72,624.45,625.61,535827
1765549800,622.08,623.535,621.3,621.96,505452
1765550700,621.92,622.3,620.62,622.045,467739
1765551600,621.97,622.05,618.46,619.15,345061
1765552500,619.11,619.49,616.16,616.29,347364
1765553400,616.26,617.8,615.68,617.771,322540
1765554300,617.79,618.25,613.74,614.38,472764
1765555200,614.28,615.22,612.2,613.2,534814
1765556100,613.19,614.04,611.75,613.94,497196
1765557000,613.94,613.94,611.36,613.01,425549
1765557900,612.97,613.06,611.82,612.76,297585
1765558800,612.74,614.83,612.45,614.58,286760
1765559700,614.54,615.77,613.77,613.9,296826
1765560600,613.89,615.48,613.19,615.09,238964
1765561500,615.07,616.02,615.03,615.22,191376
1765562400,615.25,617.21,614.89,616.56,288924
1765563300,616.56,617.47,615.97,616.73,222041
1765564200,616.73,616.84,615.67,615.91,153553
1765565100,615.93,616.39,615.15,615.23,148303
1765566000,615.27,615.4,614.18,614.27,145946
1765566900,614.27,614.66,613.69,613.96,161846
1765567800,613.98,614.92,613.94,614.33,165323
1765568700,614.36,614.63,613.97,614.4,135515
1765569600,614.45,614.86,613.91,613.94,159376
1765570500,613.92,614.33,613.45,613.58,179878
1765571400,613.58,613.71,612.03,612.9,316881
1765572300,612.89,613.88,612.62,613.57,779324
1765809000,618.4,618.42,615.4,615.44,449632
1765809900,615.43,615.97,613.65,613.94,317701
1765810800,613.9,614.17,612.38,612.74,349447
1765811700,612.63,612.75,609.33,610.16,313055
1765812600,610.18,612.77,609.83,612.75,210912
1765813500,612.76,613.22,611.38,612.16,190340
1765814400,612.2,613.2,611.43,612.25,134733
1765815300,612.23,614.905,612.2,614.63,214483
1765816200,614.64,614.78,611.66,611.82,209679
1765817100,611.83,613.16,611.38,612.42,111339
1765818000,612.33,612.75,612,612.23,69417
1765818900,612.2,612.45,611.6,612.03,76850
1765819800,612.09,612.98,611.47,612.59,71036
1765820700,612.62,612.81,610.51,611.71,93339
1765821600,611.62,612.28,610.94,612.15,69140
1765822500,612.11,612.42,610.53,610.86,68351
1765823400,610.86,611.42,610.43,611.25,92463
1765824300,611.29,612.55,611.21,612.18,108916
1765825200,612.13,612.86,611.87,611.92,90588
1765826100,611.86,612.295,611.46,611.73,69836
1765827000,611.79,611.97,611.13,611.28,93117
1765827900,611.26,612.21,611.03,612.1,92198
1765828800,612.08,612.23,611.13,611.76,130401
1765829700,611.78,612.09,611.02,611.34,79983
1765830600,611.37,611.5,610.7,610.88,125486
1765831500,610.89,611.41,610.41,610.46,480543
1765895400,608.26,611.05,607.74,609.09,464206
1765896300,609.09,612.25,607.58,612.14,311574
1765897200,612.25,612.49,610.01,610.47,260728
1765898100,610.48,610.69,606.97,608.54,317204
1765899000,608.47,609.64,607.36,608.81,238983
1765899900,608.83,610.84,608.24,610.44,175476
1765900800,610.45,610.94,608.68,608.98,186840
1765901700,608.92,609.08,607.84,608.34,216843
1765902600,608.3,609.25,607.88,608.87,172039
1765903500,608.88,610.84,608.74,610.73,159072
1765904400,610.78,611.15,609.42,610.84,196549
1765905300,610.86,611.2,608.91,609.27,133425
1765906200,609.21,610.4,608.35,608.67,143421
1765907100,608.7,609.17,607.37,607.55,172861
1765908000,607.53,608.19,606.92,608.14,269354
1765908900,608.119,608.36,607.33,607.64,113798
1765909800,607.64,610.42,607.58,610.31,191220
1765910700,610.38,611.13,610.15,610.29,212153
1765911600,610.28,610.33,608.4,608.501,166308
1765912500,608.5,609.57,608.19,609.541,194500
1765913400,609.52,610.64,609.34,610.39,131092
1765914300,610.4,611.21,609.96,610.46,144261
1765915200,610.45,611.68,610.26,610.86,148054
1765916100,610.851,611.86,610.76,611.82,158065
1765917000,611.77,613.37,611.77,612.94,244718
1765917900,612.92,613.51,611.81,611.815,580350
1765981800,613.06,613.64,610.07,610.6,523262
1765982700,610.62,611.41,608.89,611.04,495654
1765983600,611.05,611.27,609.75,610.65,227950
1765984500,610.57,611.36,609.72,610.69,149047
1765985400,610.68,610.99,606.11,606.58,274744
1765986300,606.49,606.92,603.95,604.54,560077
1765987200,604.47,606.03,603.68,603.72,390763
1765988100,603.68,605.48,603.28,604.78,235800
1765989000,604.71,604.71,603.1,604.09,253915
1765989900,604.06,604.54,602.78,603.99,201279
1765990800,603.97,604.39,602.72,603.13,178218
1765991700,603.12,604.99,602.81,604.15,227638
1765992600,604.14,605.15,603.23,603.33,148031
1765993500,603.36,604.11,602.75,603.67,137288
1765994400,603.68,605.01,603.35,603.4,145110
1765995300,603.39,603.79,602.95,603.4,251007
1765996200,603.42,603.56,601.68,602.33,244226
1765997100,602.3,602.63,601.58,602.14,266039
1765998000,602.14,602.42,601.57,602.05,204863
1765998900,602.04,602.38,601.61,601.75,261910
1765999800,601.75,602.34,601.3,602.18,350309
1766000700,602.17,602.82,601.92,602.59,251669
1766001600,602.58,602.77,601.77,602.05,214079
1766002500,602.01,602.59,601.7,602.05,182655
1766003400,602.05,602.45,601.53,602.33,264369
1766004300,602.34,602.38,600.29,600.34,1087071
1766068200,609.75,610.94,607.2,607.77,716401
1766069100,607.85,609.97,606.92,609.71,373737
1766070000,609.7,610.22,607.25,607.75,288448
1766070900,607.77,611.14,607.26,610.83,274791
1766071800,610.82,612.81,610.46,612.12,337020
1766072700,612.15,612.28,611.6,611.8,223514
1766073600,611.81,612.93,611.44,612.08,174624
1766074500,612.1,612.74,611.32,611.54,169103
1766075400,611.58,612.77,611.5,612.52,133983
1766076300,612.49,612.92,612.14,612.32,178442
1766077200,612.3,612.3,608.22,608.64,282626
1766078100,608.5,609.01,607.52,608.6,232180
1766079000,608.58,611.25,608.27,611.25,188017
1766079900,611.27,611.74,610.3,611.511,197971
1766080800,611.57,611.9,610.68,611.38,120226
1766081700,611.36,612.05,611.36,611.73,86092
1766082600,611.83,612.7,611.83,611.97,120193
1766083500,611.97,612.05,611.07,611.21,116408
1766084400,611.19,611.19,609.21,610.2,136476
1766085300,610.17,610.17,609.26,609.77,105004
1766086200,609.74,609.89,608.75,608.84,96167
1766087100,608.83,609.83,607.75,608.12,202845
1766088000,608.15,610.06,607.72,610.01,150762
1766088900,609.97,610.62,609.47,610.43,139051
1766089800,610.43,611.04,610.19,610.96,148358
1766090700,610.95,611.27,609.13,609.14,695368
1766154600,611.95,616.36,611.89,616.36,699879
1766155500,616.4,616.96,615.8,616.67,401828
1766156400,616.72,617.62,615.9,616.05,187593
1766157300,616.11,616.54,614.39,615.41,203608
1766158200,615.39,616.49,614.74,615.35,149184
1766159100,615.34,615.47,614.48,614.79,107762
1766160000,614.76,616.65,614.24,615.87,133527
1766160900,615.87,616.275,615.62,616.2,63281
1766161800,616.21,616.73,615.95,615.95,86031
1766162700,616,616.13,615.09,615.35,109434
1766163600,615.36,616.44,615.28,616.4,84663
1766164500,616.41,617.09,616.39,616.96,260029
1766165400,616.965,617.1,616.58,616.77,125938
1766166300,616.83,617.5,616.7,617.035,143418
1766167200,617.03,617.38,616.87,617.17,106610
1766168100,617.18,617.31,616.83,616.99,55204
1766169000,617,617.08,616.28,616.55,67924
1766169900,616.51,616.77,616.31,616.48,98855
1766170800,616.46,617.06,616.46,616.92,74094
1766171700,616.93,617.24,616.77,617.11,60270
1766172600,617.11,617.3,616.97,617.2,67571
1766173500,617.21,617.39,616.88,616.905,90320
1766174400,616.89,617.21,616.88,617.045,122095
1766175300,617.05,617.35,616.92,617.24,116719
1766176200,617.22,617.3,616.44,616.72,182029
1766177100,616.73,617.48,616.42,617.26,611049
1766413800,621.36,621.64,618.76,619.27,540640
1766414700,619.23,620.83,619.1,620.58,236972
1766415600,620.58,620.73,618.9,618.9,168010
1766416500,618.92,619.82,618.85,619.18,117502
1766417400,619.18,619.38,617.77,618.91,214648
1766418300,618.91,619.29,618.51,618.87,91501
1766419200,618.86,619.61,618.82,619.6,486757
1766420100,619.6,619.94,619.51,619.74,238191
1766421000,619.73,619.73,619.22,619.22,255068
1766421900,619.22,619.8,619.21,619.8,120003
1766422800,619.82,619.9,619.35,619.44,224346
1766423700,619.435,619.705,619.35,619.43,262559
1766424600,619.43,619.53,619.2,619.31,207124
1766425500,619.3,620.08,619.14,619.93,214018
1766426400,619.93,619.96,619.22,619.23,228639
1766427300,619.23,619.28,618.82,619.19,296732
1766428200,619.17,619.44,619.04,619.36,180814
1766429100,619.35,619.42,618.94,619.18,171191
1766430000,619.18,619.24,618.86,619.01,136361
1766430900,619.01,619.435,618.92,619.4,169560
1766431800,619.4,619.71,619.35,619.365,199850
1766432700,619.39,619.5,619.15,619.19,123065
1766433600,619.19,619.27,618.99,618.99,220289
1766434500,618.98,619.27,618.93,619.13,206899
1766435400,619.12,619.39,619.08,619.24,246102
1766436300,619.25,619.49,618.96,619.17,542206
1766500200,618.2,620.41,618.05,620.23,595158
1766501100,620.21,620.71,618.89,619.32,262565
1766502000,619.28,619.35,617.78,618.3,201594
1766502900,618.3,619.23,618.29,618.9,161851
1766503800,618.89,619.92,618.87,619.8,167505
1766504700,619.8,620.48,619.59,620.23,335348
1766505600,620.25,620.67,620.13,620.29,267159
1766506500,620.3,620.75,620.21,620.51,150573
1766507400,620.53,620.76,620.23,620.72,133316
1766508300,620.72,621.31,620.71,621.23,278263
1766509200,621.23,621.33,620.96,621.15,179841
1766510100,621.14,621.27,621.01,621.075,143880
1766511000,621.07,621.22,620.8,620.95,158717
1766511900,620.94,621.025,620.7,620.78,136406
1766512800,620.79,621.17,620.73,621.14,149102
1766513700,621.15,621.4,621.05,621.17,157648
1766514600,621.18,621.38,621.11,621.345,110964
1766515500,621.35,621.36,621.155,621.25,92034
1766516400,621.25,621.61,621.22,621.54,156183
1766517300,621.54,621.67,621.5,621.56,161248
1766518200,621.55,621.59,621.45,621.52,119452
1766519100,621.53,621.875,621.51,621.8,165904
1766520000,621.8,622.01,621.795,621.85,158452
1766520900,621.86,622.01,621.76,621.85,168709
1766521800,621.84,621.99,621.77,621.82,185357
1766522700,621.815,622.4,621.77,622.22,750847
1766586600,621.99,622.78,621.71,622.01,293542
1766587500,622.01,622.37,621.79,622.33,103368
1766588400,622.33,622.88,622.22,622.76,169101
1766589300,622.78,623.075,622.19,622.47,198215
1766590200,622.48,622.73,622.32,622.64,98229
1766591100,622.665,622.87,622.57,622.79,115174
1766592000,622.805,623.33,622.78,623.305,206791
1766592900,623.29,623.42,623.03,623.36,145238
1766593800,623.37,624.07,623.29,623.98,250809
1766594700,624,624.08,623.8,623.91,124531
1766595600,623.89,624.04,623.81,623.99,94549
1766596500,623.99,624.01,623.62,623.86,162806
1766597400,623.85,624.15,623.65,623.68,160921
1766598300,623.69,624.28,623.67,623.92,359002
1766759400,624.66,625.44,623.85,625.4,357693
1766760300,625.37,625.51,624.05,624.27,180667
1766761200,624.22,624.32,623.19,623.33,195850
1766762100,623.37,624.4,623.14,624.31,118296
1766763000,624.33,624.68,624.13,624.28,85237
1766763900,624.27,624.87,624.2,624.711,161869
1766764800,624.71,624.99,623.78,623.81,185119
1766765700,623.82,624.39,623.71,624.3,101111
1766766600,624.31,624.49,624.18,624.425,72552
1766767500,624.425,624.49,624.075,624.12,91517
1766768400,624.095,624.13,623.66,623.68,85416
1766769300,623.65,624.25,623.5,624.24,103151
1766770200,624.24,624.28,623.78,623.91,100565
1766771100,623.91,624.13,623.76,624.04,61406
1766772000,624.04,624.275,624.04,624.13,130074
1766772900,624.13,624.15,623.625,624.01,140437
1766773800,623.99,624.28,623.97,624.08,72377
1766774700,624.09,624.53,624.025,624.51,106634
1766775600,624.5,624.67,624.33,624.46,59643
1766776500,624.46,624.5,624.2,624.26,63390
1766777400,624.27,624.4,624.11,624.17,66172
1766778300,624.16,624.6,624.09,624.48,112319
1766779200,624.46,624.5,624.02,624.03,91548
1766780100,624.05,624.16,623.93,624.06,130350
1766781000,624.05,624.21,623.99,624.185,86564
1766781900,624.19,624.2,623.67,623.84,1034614
1767018600,620.11,622.78,619.11,622.18,535214
1767019500,622.11,622.11,620.21,620.49,240504
1767020400,620.49,620.91,619.05,619.39,173425
1767021300,619.4,621.15,619.39,621.025,166264
1767022200,621,621.69,620.87,621.27,185372
1767023100,621.26,621.32,619.35,620.02,119139
1767024000,620.05,620.36,619.48,620.21,106427
1767024900,620.22,620.23,619.56,620.08,72294
1767025800,620.01,620.37,619.49,619.7,106797
1767026700,619.73,620.22,619.73,619.86,56414
1767027600,619.865,620.12,619.35,619.59,51569
1767028500,619.58,619.73,618.73,618.97,95897
1767029400,618.98,619.55,618.9,619.47,79570
1767030300,619.45,620.08,619.41,619.95,134553
1767031200,619.94,619.94,619.51,619.58,69465
1767032100,619.56,620.21,619.53,620.02,93391
1767033000,620.025,620.65,619.99,620.15,94903
1767033900,620.16,620.18,619.73,619.83,75096
1767034800,619.87,619.9,619.59,619.69,69254
1767035700,619.69,620.26,619.65,620.22,120140
1767036600,620.22,620.88,620.2,620.77,123960
1767037500,620.77,621.69,620.76,621.5,195027
1767038400,621.5,621.5,621.1,621.29,113612
1767039300,621.3,621.51,621.09,621.09,98892
1767040200,621.12,621.31,620.78,620.93,105576
1767041100,620.91,621.25,620.61,620.88,408447
1767105000,619.85,620.8,619.58,619.79,221581
1767105900,619.845,621.75,619.39,621.34,280581
1767106800,621.3,621.42,619.6,619.89,165069
1767107700,619.91,620.54,619.69,619.95,124567
1767108600,619.94,620.1,619.59,619.81,88217
1767109500,619.86,621.24,619.73,621.041,229608
1767110400,621.03,621.52,620.93,621.34,146697
1767111300,621.35,622.18,621.32,621.72,161288
1767112200,621.71,621.77,620.71,620.91,139508
1767113100,620.92,620.98,620.4,620.47,75718
1767114000,620.47,620.55,620.19,620.22,72041
1767114900,620.23,620.59,620.02,620.53,90607
1767115800,620.53,620.92,620.43,620.53,108808
1767116700,620.54,620.8,620.3,620.705,79868
1767117600,620.71,620.825,620.2,620.73,108144
1767118500,620.75,620.92,620.64,620.87,58458
1767119400,620.87,621.02,620.45,620.66,95251
1767120300,620.66,620.91,620.56,620.75,80386
1767121200,620.74,620.82,620.33,620.82,89708
1767122100,620.81,620.98,620.7,620.82,74955
1767123000,620.82,620.95,620.54,620.64,80114
1767123900,620.64,620.65,620.15,620.3,118766
1767124800,620.31,620.325,619.6,619.87,132860
1767125700,619.87,620.43,619.81,620.13,128559
1767126600,620.12,620.35,620.06,620.21,140760
1767127500,620.22,620.23,619.22,619.4,615289
1767191400,619.65,619.95,617.99,618.23,266301
1767192300,618.23,618.61,617.34,617.94,239759
1767193200,617.95,618.2,617.38,617.88,166409
1767194100,617.87,618.03,617.03,617.84,132292
1767195000,617.83,617.99,617.18,617.5,90444
1767195900,617.51,617.53,616.46,616.76,168718
1767196800,616.72,617.06,616.69,616.92,139908
1767197700,616.92,617.74,616.92,617.72,116023
1767198600,617.73,617.74,617.14,617.29,88928
1767199500,617.3,617.97,617.13,617.91,138180
1767200400,617.91,617.935,617.04,617.34,125193
1767201300,617.345,617.61,617.25,617.47,91262
1767202200,617.47,617.91,617.42,617.67,104914
1767203100,617.67,617.71,617.13,617.36,85121
1767204000,617.35,617.85,617.15,617.85,99887
1767204900,617.85,617.9,617.42,617.84,110482
1767205800,617.86,618.385,617.7,618.19,99544
1767206700,618.195,618.48,618.07,618.14,119036
1767207600,618.13,618.6,618.13,618.26,81729
1767208500,618.26,618.27,617.31,617.335,105248
1767209400,617.34,617.41,616.26,616.59,238668
1767210300,616.58,616.75,616.19,616.29,120736
1767211200,616.28,616.37,615.04,615.4,288968
1767212100,615.38,615.72,614.75,614.88,220520
1767213000,614.88,615.74,614.72,615.545,223812
1767213900,615.56,615.62,614.05,614.26,771470
1767364200,620.07,621.18,618.9,620.12,580930
1767365100,620.15,622.85,620.15,621.14,485645
1767366000,621.18,622.26,617.85,618.06,404357
1767366900,618.07,618.12,614.61,615.44,460764
1767367800,615.41,618.12,614.91,617.61,311818
1767368700,617.625,617.86,612.31,612.67,323644
1767369600,612.69,612.83,610.78,612.79,360199
1767370500,612.77,613.46,611.59,612.77,221673
1767371400,612.73,613.92,612.39,612.5,141980
1767372300,612.47,612.85,611,611.96,131704
1767373200,611.89,613.39,611.33,613.21,108617
1767374100,613.23,613.42,612.4,613,97027
1767375000,612.98,613.32,612.4,612.67,64096
1767375900,612.58,612.93,611.26,611.55,118324
1767376800,611.48,612.2,611.31,611.37,57349
1767377700,611.33,612.49,611.15,611.71,55746
1767378600,611.75,612.085,611.38,611.89,53175
1767379500,611.9,612.17,610.15,610.855,132049
1767380400,610.87,613.2,610.72,613.01,167290
1767381300,613.045,613.8,612.47,613.59,103948
1767382200,613.59,614.7,613.56,614.18,287113
1767383100,614.16,614.38,613.07,613.36,163727
1767384000,613.35,614.18,613.09,613.87,83509
1767384900,613.88,614.54,613.74,614.12,62571
1767385800,614.1,614.29,613.17,613.219,115203
1767386700,613.21,613.45,612.5,613.1,620031
1767623400,619.3,619.98,616.72,618.27,744906
1767624300,618.27,619.01,617.28,618.11,342024
1767625200,618.19,619.46,617.43,619.14,261743
1767626100,619.21,620.23,618.85,619.96,311291
1767627000,620.01,620.39,619.12,619.2,203970
1767627900,619.2,619.93,619.2,619.79,90061
1767628800,619.78,620.54,619.465,619.97,160057
1767629700,619.97,620.38,619.87,620.245,142403
1767630600,620.24,620.54,619.74,620.13,164775
1767631500,620.15,620.79,619.61,619.63,205197
1767632400,619.67,619.99,619.31,619.95,112687
1767633300,619.96,619.98,618.62,618.9,127366
1767634200,618.94,619.02,618.43,618.58,104212
1767635100,618.57,619.1,618.53,618.89,77843
1767636000,618.89,619.02,618,618.19,119536
1767636900,618.19,618.43,617.22,618.39,264982
1767637800,618.38,618.74,618,618.7,112176
1767638700,618.71,618.87,618.41,618.57,143878
1767639600,618.59,618.7,618.07,618.29,85964
1767640500,618.29,618.34,617.86,617.9,115950
1767641400,617.9,618.02,617.035,617.36,203450
1767642300,617.35,617.945,617.35,617.71,137542
1767643200,617.7,618.33,617.45,618.26,167633
1767644100,618.27,618.37,618.07,618.25,73294
1767645000,618.26,618.36,618.02,618.27,129058
1767645900,618.24,618.57,617.47,617.97,610111
1767709800,619.21,620.16,618.54,619.91,453093
1767710700,619.94,622.18,619.84,621.97,394457
1767711600,621.97,622.44,621.35,622,310809
1767712500,621.98,622.56,621.51,622.43,167380
1767713400,622.42,622.45,621.14,621.29,160978
1767714300,621.27,621.55,620.1,620.45,201448
1767715200,620.43,620.43,619.3,620.05,196043
1767716100,620.045,620.95,619.81,620.2,158299
1767717000,620.21,620.76,619.77,619.91,135966
1767717900,619.91,620.78,619.83,620.66,108184
1767718800,620.64,621.19,620.16,621.095,81107
1767719700,621.11,621.8,620.93,621.56,178819
1767720600,621.6,622.785,621.58,622.35,231970
1767721500,622.36,622.46,621.87,622.16,90920
1767722400,622.18,622.25,621.82,622.25,127376
1767723300,622.26,622.66,622.1,622.14,107177
1767724200,622.15,622.72,621.92,622.72,127795
1767725100,622.72,623.23,622.69,623.21,185275
1767726000,623.22,623.35,622.97,623.28,175944
1767726900,623.28,623.44,623.15,623.32,132029
1767727800,623.3,623.61,623.27,623.49,150029
1767728700,623.5,623.55,623.25,623.31,132532
1767729600,623.29,623.47,623.14,623.39,147307
1767730500,623.39,623.64,623.35,623.35,119976
1767731400,623.35,623.95,623.295,623.81,191176
1767732300,623.82,624.02,623.46,623.48,793158
1767796200,623.04,624.79,622.57,624.56,425154
1767797100,624.56,625.14,624.22,624.55,257939
1767798000,624.65,624.91,623.53,624.65,260766
1767798900,624.66,625.06,623.78,624.84,151926
1767799800,624.84,625.69,623.52,624.55,340676
1767800700,624.55,625.905,624.5,625.785,142372
1767801600,625.79,626.3,625.74,626.21,155223
1767802500,626.22,626.31,625.15,625.55,158516
1767803400,625.53,626.72,625.41,626.65,184476
1767804300,626.67,627.34,626.59,627.31,269747
1767805200,627.31,627.75,627.2,627.46,140848
1767806100,627.45,627.79,627.32,627.66,127521
1767807000,627.66,627.94,627.43,627.89,117972
1767807900,627.88,627.94,627.11,627.35,162759
1767808800,627.32,627.36,626.81,627.125,144719
1767809700,627.13,627.13,626.29,626.37,233181
1767810600,626.39,627.38,626.37,627.33,209337
1767811500,627.32,627.54,626.88,626.99,147353
1767812400,627,627,625.68,626.1,198408
1767813300,626.11,626.15,625.45,625.62,205932
1767814200,625.67,626.165,625.48,626.02,182246
1767815100,626.03,626.08,625.69,625.72,129494
1767816000,625.73,625.98,624.8,624.94,236521
1767816900,624.949,625.35,624.51,624.7,337236
1767817800,624.69,624.74,623.62,624.04,406013
1767818700,624.05,624.38,623.72,624.01,575927
1767882600,623.03,623.42,618.87,619.03,782924
1767883500,619.04,620.36,618.47,618.61,569002
1767884400,618.58,620.5,617.8,620.41,440731
1767885300,620.43,621.25,620.16,620.9,191107
1767886200,620.87,621.07,619.12,620.57,297985
1767887100,620.54,620.73,618.8,620.55,245619
1767888000,620.55,620.57,619.2,619.36,115981
1767888900,619.34,620.18,618.86,619.1,154807
1767889800,619.06,619.76,618.12,619.65,176481
1767890700,619.69,620.38,619.28,620.18,195494
1767891600,620.2,620.26,619.33,619.72,196944
1767892500,619.71,620.41,619.13,619.37,154254
1767893400,619.39,620.42,619.34,620.25,158710
1767894300,620.3,620.99,620.27,620.41,201573
1767895200,620.42,620.51,618.99,619.13,290660
1767896100,619.12,620.15,618.96,619.89,166437
1767897000,619.9,620.075,619.65,619.95,111689
1767897900,619.93,620.32,619.07,619.24,182844
1767898800,619.23,619.86,618.82,618.83,266695
1767899700,618.83,619.64,618.41,619.13,205539
1767900600,619.13,619.56,618.79,618.96,143823
1767901500,618.95,619.58,618.89,619.27,121552
1767902400,619.27,619.82,619.09,619.78,134117
1767903300,619.79,620.47,619.42,620.27,259186
1767904200,620.28,620.84,620.06,620.37,274429
1767905100,620.37,620.84,620.16,620.43,567539
1767969000,621.41,623.25,619.84,622.35,554344
1767969900,622.33,622.75,620.46,621.88,413943
1767970800,621.95,622.52,619.08,622.25,523620
1767971700,622.26,624.9,621.86,624.7,429379
1767972600,624.76,625.33,622.99,623.02,284609
1767973500,623.01,623.83,622.55,623.77,232972
1767974400,623.78,625.87,623.77,625.645,255618
1767975300,625.62,625.72,624.87,624.97,188377
1767976200,624.97,625.28,624.53,625.06,123642
1767977100,625.08,626.33,625.08,626.085,316314
1767978000,626.08,626.46,625.82,626.17,147160
1767978900,626.16,626.38,625.51,626.155,140265
1767979800,626.14,626.46,625.95,626.09,126098
1767980700,626.1,626.68,625.99,626.4,197882
1767981600,626.4,626.4,625.54,625.66,280169
1767982500,625.66,626.08,625.44,626.07,126862
1767983400,626.06,627.27,626.04,626.8,196244
1767984300,626.8,627.46,626.74,627.32,191840
1767985200,627.32,627.33,627.01,627.15,109715
1767986100,627.14,627.435,627.14,627.25,123304
1767987000,627.26,627.37,627.1,627.33,99989
1767987900,627.33,627.58,627.12,627.14,228212
1767988800,627.14,627.62,627.03,627.43,229365
1767989700,627.41,627.88,627.38,627.46,253471
1767990600,627.45,627.58,627.175,627.33,374249
1767991500,627.33,627.41,626.63,626.63,853638
1768228200,622.31,625.8,622.26,624.84,534758
1768229100,624.92,626.54,624.4,625.98,271663
1768230000,625.99,626.14,625.18,626.08,254190
1768230900,626.09,626.75,625.61,626.46,343176
1768231800,626.47,626.5,625.35,625.66,216645
1768232700,625.63,626.43,625.09,626.34,174831
1768233600,626.34,627.08,626,627.07,229300
1768234500,627.05,627.39,626.66,626.93,135747
1768235400,626.94,627.21,626.73,626.74,81177
1768236300,626.73,627.6,626.49,627.37,148395
1768237200,627.4,627.71,627.19,627.6,87314
1768238100,627.6,627.65,627.13,627.445,91852
1768239000,627.44,627.445,626.88,627.36,99110
1768239900,627.36,627.67,627.33,627.58,84457
1768240800,627.59,628.15,627.52,627.99,131000
1768241700,627.97,628.27,627.75,628.12,97879
1768242600,628.13,628.18,627.85,627.92,95084
1768243500,627.915,628.17,627.73,627.82,64554
1768244400,627.825,627.94,627.44,627.91,134037
1768245300,627.9,628.41,627.81,628.26,138392
1768246200,628.27,628.73,628.25,628.51,139724
1768247100,628.5,628.74,628.47,628.705,114468
1768248000,628.7,628.84,628.29,628.41,115999
1768248900,628.42,628.42,628.02,628.14,133064
1768249800,628.14,628.25,627.74,627.88,187216
1768250700,627.86,628.13,627.18,627.18,560029
1768314600,627.27,629.47,626.8,628.28,564467
1768315500,628.24,628.5,627.04,627.19,328146
1768316400,627.18,627.7,625.88,626.36,386046
1768317300,626.39,626.39,623.95,624.65,311843
1768318200,624.65,625.61,624.14,624.43,254988
1768319100,624.44,626.15,623.88,625.93,211560
1768320000,625.94,626.331,625.63,626.14,127996
1768320900,626.13,626.63,624.8,626.18,200091
1768321800,626.12,628,625.91,627.81,236221
1768322700,627.805,629.04,627.74,628.61,317531
1768323600,628.61,628.84,628.24,628.26,151917
1768324500,628.24,628.31,627.09,627.6,273116
1768325400,627.64,627.91,626.4,626.7,198484
1768326300,626.66,627.15,625,625.48,218628
1768327200,625.4,626.12,624.86,626.12,210543
1768328100,626.1,626.29,625.21,625.42,97602
1768329000,625.41,626.12,625.15,625.22,148318
1768329900,625.2,625.56,624.43,624.58,217373
1768330800,624.6,624.88,624.14,624.34,121303
1768331700,624.37,625.32,624.32,625.22,156405
1768332600,625.21,625.37,624.83,624.99,93613
1768333500,625.01,625.69,624.7,625.231,118360
1768334400,625.23,625.25,624.55,624.61,219004
1768335300,624.62,624.86,624.24,624.28,164902
1768336200,624.28,624.74,623.7,624.69,263115
1768337100,624.69,626.28,624.49,626.14,474381
1768401000,622.29,623.45,619.44,619.62,738670
1768401900,619.65,620.63,618.45,618.54,862184
1768402800,618.53,620.68,617.25,620.64,587844
1768403700,620.64,621.07,619.07,619.17,423756
1768404600,619.15,619.65,617.65,617.87,319526
1768405500,617.86,618.13,615.75,616.26,605975
1768406400,616.26,617.31,616.2,616.42,322589
1768407300,616.42,618.57,616.21,618.31,278436
1768408200,618.26,618.63,616.7,616.78,207813
1768409100,616.77,616.77,615.03,615.51,351169
1768410000,615.5,616.59,615.1,616.33,192101
1768410900,616.3,616.46,614.93,616.28,226240
1768411800,616.24,616.25,615.17,615.93,129153
1768412700,615.92,616.65,614.86,615.24,204206
1768413600,615.24,616.29,615.12,616.14,153482
1768414500,616.14,616.43,615.6,616.38,125270
1768415400,616.37,616.61,614.56,615.55,198623
1768416300,615.59,617.05,615.34,616.8,215630
1768417200,616.8,616.84,616.11,616.43,147174
1768418100,616.41,617.02,616.25,616.75,114393
1768419000,616.76,617.19,616.5,616.76,123496
1768419900,616.73,617.24,616.25,616.45,150717
1768420800,616.43,618.69,615.52,617.68,405890
1768421700,617.69,618.01,616.9,617.93,171021
1768422600,617.94,619.64,617.93,618.44,340587
1768423500,618.46,619.8,617.92,619.62,543148
1768487400,626.62,627.13,624.91,626.65,692358
1768488300,626.66,627.27,624.66,625.17,409731
1768489200,625.14,625.85,624.62,625.55,246037
1768490100,625.53,626.39,624.69,625.12,247669
1768491000,625.2,626.65,624.86,624.91,286297
1768491900,624.89,625.8,623.76,625.7,436897
1768492800,625.68,626.421,625.56,625.92,199083
1768493700,625.91,626.77,625.75,626.19,150264
1768494600,626.11,626.48,625.61,626.43,115093
1768495500,626.42,626.94,626.12,626.63,176439
1768496400,626.64,626.955,626.2,626.26,156582
1768497300,626.26,626.32,625.52,625.58,191513
1768498200,625.61,625.79,625.1,625.63,135921
1768499100,625.575,625.94,624.86,624.96,150627
1768500000,624.96,626.01,624.85,625.7,169969
1768500900,625.68,626.03,625.4,625.99,99346
1768501800,625.99,626.31,625.78,625.97,120099
1768502700,625.98,626.06,625.57,625.74,86786
1768503600,625.71,625.71,624.21,624.62,210246
1768504500,624.6,624.81,623.48,623.73,193801
1768505400,623.66,623.77,622.55,623.36,266755
1768506300,623.35,623.6,622.36,622.63,242579
1768507200,622.61,622.95,622.01,622.48,158753
1768508100,622.47,622.48,621.04,621.71,243054
1768509000,621.71,621.89,620.955,621.53,236232
1768509900,621.54,621.81,620.62,621.62,560904
1768573800,625.5,626.08,624.38,624.39,573737
1768574700,624.4,624.95,622.16,622.2,446686
1768575600,622.18,623.06,621.73,622,541968
1768576500,621.98,622.19,620.66,620.76,475001
1768577400,620.75,620.83,618.89,619.64,526263
1768578300,619.635,621.06,619.11,621.06,281435
1768579200,621.02,621.59,620.55,621.22,249106
1768580100,621.22,621.91,621,621.85,157726
1768581000,621.86,622.47,621.79,622.34,158006
1768581900,622.38,622.7,621.12,621.82,219474
1768582800,621.82,621.93,621.47,621.64,77351
1768583700,621.61,621.84,621.33,621.44,115808
1768584600,621.44,621.76,620.9,621.43,108463
1768585500,621.41,621.41,620.41,620.45,114289
1768586400,620.4,621.48,620.31,621.27,109146
1768587300,621.265,622.13,621.265,621.885,160572
1768588200,621.88,622.18,621.67,621.87,119416
1768589100,621.88,622.031,621.67,621.8,94109
1768590000,621.795,622.56,621.22,621.32,208565
1768590900,621.29,621.41,620.76,620.99,180839
1768591800,620.98,621.95,620.92,621.62,146614
1768592700,621.63,622.09,621.59,621.8,211783
1768593600,621.8,622.05,621.51,621.94,136076
1768594500,621.95,622.12,621.68,621.7,82409
1768595400,621.67,621.95,621.32,621.63,178123
1768596300,621.63,621.91,620.98,621.05,524938
1768919400,610.53,613.3,610.32,612.72,858136
1768920300,612.69,613.58,611.19,612.52,431993
1768921200,612.51,612.74,611.02,611.55,330931
1768922100,611.59,613.48,610.88,613.45,344223
1768923000,613.42,614.77,613.13,614.14,208768
1768923900,614.135,614.19,612.31,613.48,283275
1768924800,613.48,615.04,613.37,614.36,165611
1768925700,614.34,614.52,612.78,614.45,165225
1768926600,614.44,615.04,613.19,613.28,137410
1768927500,613.34,614.67,612.84,614.32,268332
1768928400,614.26,614.49,613.03,613.42,177768
1768929300,613.44,613.65,612.6,612.88,93974
1768930200,612.81,612.81,611.74,611.74,158596
1768931100,611.75,611.99,610.91,611.77,194935
1768932000,611.7,612.21,611.34,611.57,84434
1768932900,611.51,611.62,610.61,610.7,135845
1768933800,610.68,610.86,609.58,609.77,283503
1768934700,609.75,610.02,608.83,609.57,222057
1768935600,609.51,610.13,609.02,609.36,121731
1768936500,609.36,609.36,608.3,608.58,255482
1768937400,608.57,609.01,607.78,608.31,178680
1768938300,608.26,608.97,608.12,608.75,108811
1768939200,608.75,608.75,607.56,607.59,150431
1768940100,607.69,608.74,607.47,607.77,263671
1768941000,607.79,608.13,607.19,607.6,169535
1768941900,607.61,608.12,607.05,608.01,792288
1769005800,609.47,610.11,607.87,609.59,515506
1769006700,609.63,612.93,609.53,612.62,336189
1769007600,612.58,613.01,611.9,612.62,324768
1769008500,612.69,614.08,612.45,613.91,320854
1769009400,613.92,615.84,613.87,615.67,257387
1769010300,615.67,616.49,615.67,616.05,272940
1769011200,616.02,616.61,615.5,615.69,187962
1769012100,615.72,616.21,615.4,615.74,122464
1769013000,615.71,615.81,611.75,611.81,498206
1769013900,611.83,612.22,610.09,610.34,378399
1769014800,610.32,611.07,608.25,608.47,263566
1769015700,608.5,610.36,608.22,609.75,219908
1769016600,609.75,610.02,608.93,609.17,130612
1769017500,609.14,611.05,608.86,610.7,396133
1769018400,610.65,610.84,608.43,610.32,300623
1769019300,610.4,610.61,609.22,610.41,181796
1769020200,610.46,610.96,609.73,610.03,120582
1769021100,610.07,611.85,609.7,611.56,190502
1769022000,611.61,611.88,610.37,610.56,104035
1769022900,610.57,615.7,610.39,615.08,403858
1769023800,615.08,618.52,614.84,618.15,730964
1769024700,618.14,620.3,618.14,620.041,803174
1769025600,620.08,620.41,618.53,618.88,280210
1769026500,618.99,618.99,616.45,616.45,244051
1769027400,616.44,617.19,615.54,616.42,212425
1769028300,616.41,616.64,615.52,616.06,551152
1769092200,622.37,622.44,619.5,620.34,610284
1769093100,620.42,620.61,618.15,618.72,379165
1769094000,618.89,618.93,617.78,618.14,260025
1769094900,618.15,619.52,617.81,619.1,259698
1769095800,619.16,620.45,618.63,620.41,199338
1769096700,620.33,620.7,619.34,619.39,143073
1769097600,619.39,620.72,619.38,620.57,196268
1769098500,620.56,621.32,620.24,621.01,203285
1769099400,621.01,621.42,620.74,621.2,109849
1769100300,621.25,621.67,620.79,620.93,146454
1769101200,620.92,621.53,620.55,621.4,115157
1769102100,621.41,621.49,620.65,621.19,93782
1769103000,621.21,621.93,621.21,621.7,129550
1769103900,621.71,622.2,621.669,621.98,134796
1769104800,621.94,622.21,621.46,621.56,217505
1769105700,621.55,621.89,621.28,621.66,105317
1769106600,621.64,621.89,621.46,621.53,118324
1769107500,621.53,621.92,620.9,621.07,113608
1769108400,621.06,621.95,621,621.72,137689
1769109300,621.73,622.02,621.52,621.92,88040
1769110200,621.92,622,620.99,621.09,120641
1769111100,621.07,621.23,620.1,620.25,174205
1769112000,620.22,620.55,620.04,620.44,168317
1769112900,620.45,620.821,619.48,619.51,172696
1769113800,619.51,619.79,618.93,619.63,346163
1769114700,619.64,620.83,619.64,620.78,414461
1769178600,619.73,620.79,618.65,619.93,521433
1769179500,620.13,621.11,619.05,621.11,236293
1769180400,621.15,622.41,621.12,621.69,276862
1769181300,621.71,623.46,621.33,623.04,248435
1769182200,623.06,623.97,623.06,623.88,167773
1769183100,623.89,624.97,623.65,624.95,255684
1769184000,624.95,625.4,624.42,624.87,226704
1769184900,624.89,625.01,623.83,624.1,195172
1769185800,624.12,624.92,623.38,624.59,231011
1769186700,624.57,624.96,623.93,624.03,175881
1769187600,623.95,624.42,623.51,624.42,137449
1769188500,624.43,624.49,623.82,624.27,89752
1769189400,624.28,624.3,622.47,622.6,162211
1769190300,622.63,622.92,621.54,621.75,211677
1769191200,621.7,623.34,621.7,622.63,136616
1769192100,622.66,623.48,622.62,623.2,95448
1769193000,623.28,623.44,622.55,622.71,121301
1769193900,622.7,622.91,622.32,622.56,73880
1769194800,622.57,623.58,622.52,623.09,99633
1769195700,623.04,623.73,623.01,623.04,54790
1769196600,623,623.31,622.4,623.01,87212
1769197500,623.06,623.25,622.7,623.08,51112
1769198400,623.14,623.14,621.74,622.54,159733
1769199300,622.55,623,622.17,622.2,125258
1769200200,622.19,622.74,621.86,622.7,166644
1769201100,622.74,623.26,622.2,622.8,495141
1769437800,623.21,625.07,622.12,624.83,385734
1769438700,624.82,625.69,624.5,625.28,208901
1769439600,625.26,625.58,624.46,625.31,210107
1769440500,625.37,626.44,625.1,625.48,187105
1769441400,625.46,626.26,625.21,625.32,150800
1769442300,625.38,626.75,625.38,626.34,189862
1769443200,626.34,626.69,625.98,626.45,159712
1769444100,626.47,627,625.62,626.9,214854
1769445000,626.99,627.44,626.68,626.74,108705
1769445900,626.73,627.03,626.49,626.92,108328
1769446800,626.91,627.6,626.85,627.13,124976
1769447700,627.11,627.43,626.97,627.09,100778
1769448600,627.08,627.155,626.74,627,101155
1769449500,626.99,626.99,626.36,626.58,115951
1769450400,626.55,626.72,626.17,626.36,112112
1769451300,626.34,627.13,626.22,626.98,124646
1769452200,626.97,627.55,626.63,626.71,144485
1769453100,626.71,626.92,626.47,626.815,118005
1769454000,626.78,627.12,626.65,627.04,101254
1769454900,627.01,627.1,626.46,626.83,73601
1769455800,626.81,627.1,626.6,626.905,131717
1769456700,626.91,626.98,626.31,626.32,112606
1769457600,626.33,626.59,626.16,626.39,108491
1769458500,626.39,626.44,626.05,626.38,127451
1769459400,626.35,626.72,626.31,626.48,130709
1769460300,626.48,626.67,625.41,625.46,775790
1769524200,628.91,629.62,627.34,628.29,478020
1769525100,628.32,630.69,628.32,630.5,304219
1769526000,630.65,631.06,629.86,630.77,310131
1769526900,630.75,631.065,630.21,630.32,211636
1769527800,630.34,631.57,630.25,631.47,292296
1769528700,631.45,631.63,630.83,631.18,214665
1769529600,631.19,631.66,631.04,631.64,215526
1769530500,631.63,631.83,631.39,631.44,138763
1769531400,631.47,631.66,631.36,631.45,129697
1769532300,631.439,631.57,631.13,631.18,132445
1769533200,631.17,631.3,630.86,631,121336
1769534100,630.93,631.4,630.51,631.3,170911
1769535000,631.29,631.49,630.99,631.12,137291
1769535900,631.12,631.16,630.69,630.78,109441
1769536800,630.8,631.01,630.23,630.95,135226
1769537700,630.93,631.36,630.93,631.13,100947
1769538600,631.15,631.51,631.15,631.26,143898
1769539500,631.26,631.62,631.24,631.465,136498
1769540400,631.44,631.45,631.08,631.39,169206
1769541300,631.37,631.56,631.33,631.53,109684
1769542200,631.53,631.69,631.2,631.36,123794
1769543100,631.36,631.67,631.18,631.52,138853
1769544000,631.51,631.97,631.31,631.94,200920
1769544900,631.96,632.04,631.57,631.6,152630
1769545800,631.6,631.64,631.33,631.51,151607
1769546700,631.49,631.71,630.92,631.09,549830
1769610600,635.46,636.41,634.52,636.26,480709
1769611500,636.29,636.6,634.92,635.441,266551
1769612400,635.45,635.75,634.5,634.56,254592
1769613300,634.56,635.47,634.36,634.69,215700
1769614200,634.69,635.03,633.76,633.82,182986
1769615100,633.81,633.97,633.23,633.27,147144
1769616000,633.35,634.15,633.31,633.8,125290
1769616900,633.77,633.9,632.99,633.79,120056
1769617800,633.76,633.76,632.3,632.34,127744
1769618700,632.33,632.64,631.82,632.19,118947
1769619600,632.22,633.14,632.14,633.04,134158
1769620500,633.04,633.33,632.18,632.43,105249
1769621400,632.43,632.72,632.04,632.57,176569
1769622300,632.52,633.35,632.29,632.77,81049
1769623200,632.79,633.23,632.33,633.23,117011
1769624100,633.22,633.51,633.08,633.25,72230
1769625000,633.27,633.41,632.9,633.16,111107
1769625900,633.15,633.73,632.98,633.41,107048
1769626800,633.32,634.1,632.2,632.88,142142
1769627700,632.85,633.51,632.28,632.35,160301
1769628600,632.35,633.7,632.09,633.01,344896
1769629500,632.92,634.44,632.86,633.25,134851
1769630400,633.23,634.49,633.11,634.14,113193
1769631300,634.08,634.45,633.54,633.6,119245
1769632200,633.59,633.75,633.005,633.155,181424
1769633100,633.16,633.91,632.59,632.97,510561
1769697000,632.65,633.68,628.21,628.23,693325
1769697900,628.29,629.66,626.06,626.14,487793
1769698800,626.11,626.25,622.7,622.73,600186
1769699700,622.77,625.17,622.74,623.12,378677
1769700600,623.09,623.52,620.05,620.4,428447
1769701500,620.38,620.83,618.28,619.24,454091
1769702400,619.26,621.46,618.34,621.35,399034
1769703300,621.35,622.59,621.12,621.89,282347
1769704200,621.88,623.03,621.49,622.48,257452
1769705100,622.49,623.21,621.9,622.53,303593
1769706000,622.53,624.9,622.48,624.67,330924
1769706900,624.67,625.93,624.47,625.62,244086
1769707800,625.57,626.57,625.01,625.57,247669
1769708700,625.56,625.57,623.46,623.72,306882
1769709600,623.7,626.12,623.67,625.97,248377
1769710500,625.92,626.03,625.02,625.8,189566
1769711400,625.8,626.85,625.18,626.32,221099
1769712300,626.32,626.59,625.55,625.57,130552
1769713200,625.54,626.68,625.18,626.54,143192
1769714100,626.52,627.05,626.33,626.58,114565
1769715000,626.57,626.74,625.76,626.05,149811
1769715900,626.05,626.39,625.49,625.84,110760
1769716800,625.86,626.61,625.66,626.32,140816
1769717700,626.3,626.58,625.9,625.95,177107
1769718600,625.95,627.71,625.78,627.58,273793
1769719500,627.6,629.98,627.36,629.35,718880
1769783400,625.69,628.229,625.2,626.62,515681
1769784300,626.61,628.02,625.03,625.55,391107
1769785200,625.51,627.9,625.12,627.22,260956
1769786100,627.2,627.75,624.65,624.769,200852
1769787000,624.69,627.57,624.18,627.05,294471
1769787900,627.12,628.12,625.45,625.87,204492
1769788800,625.83,626.53,625.24,625.641,137525
1769789700,625.51,625.58,623.75,624.85,231591
1769790600,624.87,626.3,624.48,625.73,172775
1769791500,625.74,625.77,623.52,623.861,158748
1769792400,623.835,623.95,622.13,622.52,216709
1769793300,622.53,624.61,622.2,624.46,178794
1769794200,624.42,624.74,622.51,623.46,187692
1769795100,623.47,624.21,621.95,621.98,117257
1769796000,621.89,622.79,621.54,621.85,133365
1769796900,621.79,621.97,619.31,621.72,342214
1769797800,621.72,622.03,620.06,620.61,153622
1769798700,620.59,624.18,620.59,623.42,253962
1769799600,623.46,624.37,623.09,623.519,158822
1769800500,623.51,623.95,622.8,622.82,144240
1769801400,622.78,623.37,621.85,622.3,174948
1769802300,622.3,623.02,621.3,621.43,133333
1769803200,621.45,622.02,620.36,620.41,157616
1769804100,620.39,620.39,619.33,619.89,214773
1769805000,619.91,621.345,619.81,621.21,302841
1769805900,621.2,623.12,620.59,621.7,747106
1770042600,618.7,623.28,618.66,622.95,592444
1770043500,622.97,624.91,622.48,623.69,364494
1770044400,623.72,626.77,623.34,626.69,311297
1770045300,626.68,627.61,626.28,626.51,191669
1770046200,626.52,627.46,626.15,626.7,123824
1770047100,626.67,626.7,625.29,625.88,186542
1770048000,625.86,626.26,624.99,626.2,230455
1770048900,626.23,627.27,626.05,627.13,211286
1770049800,627.14,627.3,626.31,626.54,99948
1770050700,626.54,627.41,625.78,627.18,125673
1770051600,627.15,627.88,627.06,627.43,214715
1770052500,627.44,627.82,627.26,627.69,100100
1770053400,627.69,628.11,627.36,627.61,93853
1770054300,627.6,628.31,627.53,627.9,97573
1770055200,627.92,628.2,627.87,627.94,72392
1770056100,627.93,628,627.27,627.64,89957
1770057000,627.6,628.095,627.5,627.95,82811
1770057900,627.96,628.49,627.93,628.33,120938
1770058800,628.32,628.4,628.06,628.08,101903
1770059700,628.08,628.27,627.78,627.86,76005
1770060600,627.83,627.85,627.19,627.49,162914
1770061500,627.47,627.6,625.91,626.02,228576
1770062400,626.04,627.33,625.45,626.61,241122
1770063300,626.62,627.28,626.37,626.48,158295
1770064200,626.44,626.55,625.935,626.09,177230
1770065100,626.07,626.45,625.67,626.23,564794
1770129000,628.25,628.68,623.19,623.91,495624
1770129900,623.93,625.3,620.76,620.91,499878
1770130800,620.98,621.3,618.51,619.07,553726
1770131700,619.06,620.28,617.09,618.92,422312
1770132600,618.88,619.31,617.35,618.38,309505
1770133500,618.34,620.95,617.73,620.58,312474
1770134400,620.63,620.66,618.62,618.99,182139
1770135300,619.04,619.54,617.61,617.66,162379
1770136200,617.71,618.59,617.26,617.89,174583
1770137100,617.93,618.42,617.01,617.56,205675
1770138000,617.57,617.81,615.37,615.83,355465
1770138900,615.79,616.95,615.54,615.71,181070
1770139800,615.67,615.85,614,614.32,219697
1770140700,614.25,616,614.23,615.04,162437
1770141600,614.96,615.9,613.57,613.75,234729
1770142500,613.73,614.54,613.26,613.74,215246
1770143400,613.64,613.67,612.52,612.68,164484
1770144300,612.67,612.81,611.61,611.61,174207
1770145200,611.6,613.55,610.96,613.5,289715
1770146100,613.45,614.35,612.4,612.85,321498
1770147000,612.89,613.49,612.04,612.225,158424
1770147900,612.25,613.65,611.35,613.36,172947
1770148800,613.33,613.58,612.21,613.17,161191
1770149700,613.15,613.98,612.56,613.67,152843
1770150600,613.69,615.87,613.69,615.15,222193
1770151500,615.13,616.77,615,616.46,812455
1770215400,615.02,615.1,611.29,613.779,564446
1770216300,613.77,614.7,610.21,610.42,351904
1770217200,610.36,612,608.29,611.01,561972
1770218100,611.07,613.14,610.07,611.65,282824
1770219000,611.74,612.21,608.621,610.72,371190
1770219900,610.73,611.05,608.89,609.38,215210
1770220800,609.39,609.85,606.98,608.39,402302
1770221700,608.42,609.06,606.72,608.81,224468
1770222600,608.88,609.01,605.1,605.19,229707
1770223500,605.19,606.76,603.98,606.56,312209
1770224400,606.56,607.09,605.31,606.41,259196
1770225300,606.44,606.73,602.66,603.01,357813
1770226200,603.01,604.4,600.84,602.09,352125
1770227100,602.09,602.89,600.48,602.68,259801
1770228000,602.68,603.3,601.37,602.17,260226
1770228900,602.18,604.53,601.5,604.31,229963
1770229800,604.31,604.36,602.19,603.01,188373
1770230700,603,604.72,601.71,603.831,175815
1770231600,603.85,604.28,602.44,603.41,240395
1770232500,603.39,604.92,603.08,604.82,301217
1770233400,604.77,606.8,604.76,606.35,322242
1770234300,606.34,609.27,606.02,608.32,530568
1770235200,608.31,608.63,606.24,606.85,281299
1770236100,606.88,607.9,606.45,607.19,182188
1770237000,607.18,608.13,606.74,607.33,257122
1770237900,607.33,608.02,605.22,605.63,735444
1770301800,600.21,604.19,597.35,603.66,1068455
1770302700,603.68,604.8,599.95,600.27,616938
1770303600,600.26,601.02,595.08,595.13,675471
1770304500,595.09,597.61,594.93,595.59,441226
1770305400,595.5,598.53,594.99,598.02,398745
1770306300,597.97,598.32,595.39,596.93,342462
1770307200,596.94,597.36,593,594.965,307643
1770308100,594.97,600.54,594.93,600.46,421918
1770309000,600.45,601.5,600.02,600.5,318239
1770309900,600.47,602.31,599.28,601.59,192644
1770310800,601.65,601.75,599.38,600.5,158900
1770311700,600.27,602.5,599.09,601.87,185114
1770312600,601.88,602.8,600.88,602.01,155678
1770313500,602.18,603.01,600.18,600.54,180844
1770314400,600.53,601.74,599.62,600.28,196422
1770315300,600.25,600.59,598.77,599.31,157308
1770316200,599.22,600.26,598.36,598.91,140637
1770317100,598.8,599.12,597.6,598.52,126657
1770318000,598.5,601.33,598.15,600.97,200668
1770318900,600.97,601.86,599.95,600.07,240215
1770319800,600.03,600.07,598.09,598.45,178799
1770320700,598.45,598.91,597.85,598.75,151597
1770321600,598.8,601.1,598.35,599.66,385648
1770322500,599.64,599.72,596.84,597,301749
1770323400,597,597.88,596.18,596.46,409617
1770324300,596.43,597.63,595.3,597.05,584731
1770388200,600.19,604.25,598.78,604.21,818765
1770389100,604.26,605.61,602.35,602.48,496431
1770390000,602.64,602.815,600.13,600.49,487193
1770390900,600.44,603.9,599.81,603.57,420714
1770391800,603.64,604.69,602.59,604.15,315740
1770392700,604.2,605.03,601.64,603.44,290935
1770393600,603.43,606.09,603.14,606.07,242243
1770394500,606.04,606.86,605.38,606.13,249810
1770395400,606.11,607.23,606.06,606.6,241646
1770396300,606.56,606.96,605.46,606.04,137787
1770397200,606.02,607.35,605.67,607.035,156261
1770398100,607.01,607.79,606.62,607.665,142388
1770399000,607.7,608.35,606.9,607.73,183013
1770399900,607.76,608.6,607.73,608.24,153622
1770400800,608.25,608.99,608.24,608.37,160964
1770401700,608.35,608.87,607.82,608.19,183888
1770402600,608.19,608.59,607.99,608.33,114819
1770403500,608.31,608.665,608.01,608.07,100615
1770404400,608.05,608.47,607.83,607.84,94316
1770405300,607.87,608.601,607.61,608.54,120739
1770406200,608.57,608.63,607.83,607.87,91865
1770407100,607.88,608.58,607.7,607.7,110147
1770408000,607.7,608.54,607.37,608.36,205322
1770408900,608.38,609.09,608.35,608.68,216936
1770409800,608.67,609.68,608.47,609.66,406915
1770410700,609.67,611.4,609.55,609.55,1164844
1770647400,607.52,609.81,605.07,609.75,849699
1770648300,609.67,610.7,608.34,608.85,436451
1770649200,608.82,611.37,608.63,611.28,297641
1770650100,611.35,612.24,610.135,610.49,251079
1770651000,610.52,612.75,610.51,612.5,197835
1770651900,612.5,614.05,612.35,613.67,155263
1770652800,613.64,614.21,613.5,614.15,150569
1770653700,614.14,614.745,613.71,614.725,146945
1770654600,614.7,614.96,614.35,614.935,129338
1770655500,614.935,615.89,614.93,615.58,230600
1770656400,615.53,616.19,615.38,615.99,173496
1770657300,615.98,616.15,615.28,615.41,162746
1770658200,615.42,615.8,615.14,615.3,136037
1770659100,615.31,615.46,614.6,614.71,165890
1770660000,614.71,615.35,614.47,615.14,151477
1770660900,615.11,615.34,613.66,614.41,256963
1770661800,614.41,615.48,614.12,615.335,158483
1770662700,615.33,615.52,614.93,615.08,121799
1770663600,615.06,615.74,614.93,615.71,213811
1770664500,615.7,616.36,615.64,616.24,178353
1770665400,616.26,616.46,616.11,616.17,111920
1770666300,616.18,616.28,615.75,615.77,95494
1770667200,615.78,616.11,615.64,615.82,123211
1770668100,615.81,615.84,614.71,614.95,267311
1770669000,614.91,615.28,614.22,614.99,330561
1770669900,614.98,615.61,614.24,614.33,535926
1770733800,615.32,616.14,612.64,613.72,650105
1770734700,613.71,616.08,612.44,615.74,348639
1770735600,615.69,617.01,614.88,615.68,251830
1770736500,615.65,616.53,615,615.94,218761
1770737400,615.9,616.79,615.49,616.2,134254
1770738300,616.23,616.59,614.64,615.27,147651
1770739200,615.29,615.87,614.7,615.32,105013
1770740100,615.31,615.73,614.25,614.66,164704
1770741000,614.63,614.95,614.07,614.19,167623
1770741900,614.23,615.07,613.88,614.13,125907
1770742800,614.13,615.11,613.61,615.01,109491
1770743700,615.03,615.53,614.84,615.09,96696
1770744600,615.09,615.46,614.77,615.33,77597
1770745500,615.34,615.83,615.32,615.49,83875
1770746400,615.5,615.5,614.52,614.555,84320
1770747300,614.56,614.64,613.21,613.3,154140
1770748200,613.25,613.67,612.8,613.435,312481
1770749100,613.44,614.03,612.91,613.79,165953
1770750000,613.79,614.03,613.14,613.5,189389
1770750900,613.48,613.6,612.89,613.47,103479
1770751800,613.49,613.79,612.87,613.04,160387
1770752700,613.06,613.58,612.92,613.34,143483
1770753600,613.29,613.4,612.14,612.31,165830
1770754500,612.29,612.88,612.13,612.36,144234
1770755400,612.35,612.7,611.77,612.23,155270
1770756300,612.24,612.63,611.01,611.51,530595
1770820200,616.4,617.52,614.5,615.74,597674
1770821100,615.57,616.77,613.3,613.59,376476
1770822000,613.66,614.55,609.71,610.77,352827
1770822900,610.79,610.96,607.69,608.13,402836
1770823800,608.17,610.93,607.95,610.66,246633
1770824700,610.78,612.84,609.52,612.18,270585
1770825600,612.2,612.67,610.69,612.62,177266
1770826500,612.48,612.92,611,611.01,151123
1770827400,610.94,612.46,610.54,611.82,85693
1770828300,611.87,612.13,610.6,610.68,95331
1770829200,610.65,611.7,609.74,611.41,165196
1770830100,611.47,613.46,611.09,613.29,143875
1770831000,613.25,613.82,612.65,613.63,142337
1770831900,613.57,614.11,612.46,612.67,106482
1770832800,612.66,612.95,611.27,611.39,149968
1770833700,611.4,613.06,611.16,612.99,102900
1770834600,612.99,613.24,612.46,612.82,71614
1770835500,612.82,613.84,612.45,613.575,142349
1770836400,613.58,614.16,612.55,613.96,149417
1770837300,614.04,614.98,614,614.69,102996
1770838200,614.68,614.88,614.21,614.58,63319
1770839100,614.54,614.57,613.09,613.77,143376
1770840000,613.73,614.01,613.46,613.69,49523
1770840900,613.71,614.06,613.15,613.16,86769
1770841800,613.14,614,612.85,613.67,108076
1770842700,613.65,614.05,612.91,612.96,440995
1770906600,614.71,615.81,613.72,613.81,460716
1770907500,613.81,614.15,610.87,611.35,492941
1770908400,611.4,612.44,610.47,611.98,348926
1770909300,611.94,612.63,611.06,611.99,193083
1770910200,611.99,612.485,608.34,608.44,254154
1770911100,608.42,609.28,606.53,606.6,285452
1770912000,606.6,607.1,604.65,604.91,384734
1770912900,604.89,605.14,601.8,601.95,374093
1770913800,601.96,604.42,601.65,603.46,584139
1770914700,603.37,603.99,602.59,603.47,212255
1770915600,603.39,604,602.33,602.94,216706
1770916500,602.89,604.52,602.35,603.27,294532
1770917400,603.23,604.92,603.05,603.9,165771
1770918300,603.93,604.29,602.09,602.11,215435
1770919200,602.1,603.46,601.54,602.86,278711
1770920100,602.85,603.02,601.6,602.5,259878
1770921000,602.47,604.21,602.11,604.14,190314
1770921900,604.1,604.63,603.34,604.05,252886
1770922800,604.07,604.46,602.62,603.15,268845
1770923700,603.15,604.59,603.1,603.25,253880
1770924600,603.2,604.82,603.2,604.29,249975
1770925500,604.28,604.96,603.53,603.87,287295
1770926400,603.89,604.21,602.53,603.21,176075
1770927300,603.23,603.24,601.4,601.59,237305
1770928200,601.59,602.29,601.09,601.55,258543
1770929100,601.55,601.63,599.57,600.64,801253
1770993000,600.43,601.79,596.42,599.76,1191400
1770993900,599.74,602.97,598.93,599.34,666353
1770994800,599.25,602.56,599.17,600.78,402385
1770995700,600.81,603.49,599.78,602.93,355542
1770996600,602.96,604.9,600.99,601.11,343461
1770997500,601.17,602.86,599.85,602,223853
1770998400,602.04,603.87,601.79,602.71,223930
1770999300,602.69,603.41,600.87,603.01,286087
1771000200,602.98,603.97,602.01,603.92,235505
1771001100,603.97,605,603.38,604.04,170281
1771002000,604.01,605.58,603.8,605.43,189398
1771002900,605.42,605.84,604.38,605.35,194956
1771003800,605.41,606.43,605.23,605.78,175170
1771004700,605.76,606.16,604.95,605.1,139522
1771005600,605.11,605.67,604.2,605.21,193714
1771006500,605.2,606.38,604.98,605.49,163122
1771007400,605.495,606.47,605.2,605.34,127776
1771008300,605.37,606.2,604.75,605.16,115851
1771009200,605.14,605.74,604.69,605.3,115525
1771010100,605.32,605.83,604.48,604.75,108337
1771011000,604.75,605.35,603.88,604.35,180258
1771011900,604.34,605.01,602.92,603.04,248644
1771012800,603.01,603.92,602.33,602.33,234508
1771013700,602.32,603.03,600.64,600.91,333548
1771014600,600.88,601.41,600.09,600.51,453012
1771015500,600.51,602,600.44,601.78,574042
1771338600,598.375,602.2,597.12,599.37,855093
1771339500,599.45,599.64,593.96,594.16,582807
1771340400,594.16,596.28,593.69,594.51,350247
1771341300,594.51,597.95,594.5,595.2,388427
1771342200,595.16,595.56,593.34,594.82,342778
1771343100,594.85,597.06,594.65,597.04,320724
1771344000,596.97,601.47,596.81,601.16,382235
1771344900,601.14,601.7,599.92,599.99,230011
1771345800,599.995,601.3,599.22,600.24,246093
1771346700,600.27,601.48,599.9,600.82,152676
1771347600,600.81,600.91,599.07,599.42,148817
1771348500,599.46,600.72,598.65,600.7,132519
1771349400,600.73,600.81,598.13,598.17,143867
1771350300,598.14,599.52,597.19,599.34,199961
1771351200,599.34,599.5,598.17,598.76,148964
1771352100,598.73,601.44,598.24,601.03,156366
1771353000,601.06,603.08,600.61,602.42,199988
1771353900,602.4,603.58,602.12,602.88,130269
1771354800,602.89,603.31,602.42,603.04,159001
1771355700,603.04,603.4,602.57,602.69,134857
1771356600,602.74,603.95,602.5,603.58,122548
1771357500,603.575,603.63,602,602.17,143560
1771358400,602.16,602.8,601.7,602.11,148195
1771359300,602.11,602.27,600.99,601.17,229944
1771360200,601.15,601.7,600.27,601.4,249164
1771361100,601.37,601.48,600.35,601.21,474081
1771425000,602.12,603.54,600.73,603.11,1079346
1771425900,603.06,605.68,601.73,605.25,502921
1771426800,605.27,607.87,605.2,607.71,488234
1771427700,607.71,608.46,607.54,608.065,283457
1771428600,608.09,608.62,607.2,608.26,190226
1771429500,608.27,609.07,607.94,608.775,203160
1771430400,608.765,609.47,608.67,609.07,158193
1771431300,609.06,609.33,608.56,608.95,116946
1771432200,608.94,609.5,608.77,609.225,140839
1771433100,609.2,609.36,608.09,608.19,188340
1771434000,608.2,609.77,608.1,608.71,179045
1771434900,608.7,609.44,608.62,608.87,114582
1771435800,608.86,609.16,608.37,608.6,122474
1771436700,608.59,609.44,608.53,609.06,152029
1771437600,609.06,609.74,608.615,608.725,110345
1771438500,608.71,608.92,607.93,608.21,137066
1771439400,608.23,608.52,606.93,607.42,196953
1771440300,607.41,607.85,606.25,607.32,208345
1771441200,607.3,607.57,606.84,606.9,202266
1771442100,606.92,607.27,606.38,606.51,176476
1771443000,606.56,606.69,604.56,604.95,308089
1771443900,604.96,605.53,603.42,603.9,269945
1771444800,603.89,604.79,603.49,603.8,199830
1771445700,603.77,604.13,603.25,603.74,180334
1771446600,603.73,605.55,603.63,605.33,280807
1771447500,605.35,606.68,605.19,605.7,798770
1771511400,602.8,603.96,601.1,603.05,785632
1771512300,603.09,604.88,601.42,603.89,376234
1771513200,603.93,605.61,603.14,603.84,396726
1771514100,603.86,605.13,603.34,603.42,252114
1771515000,603.37,605.44,603.19,604.86,221217
1771515900,604.86,605.14,603.5,604.96,209363
1771516800,604.97,605.19,603.24,604.54,221429
1771517700,604.56,605.81,603.75,603.77,214519
1771518600,603.81,604.87,602.94,603.02,161176
1771519500,602.97,603.71,602.03,603,218437
1771520400,603.04,603.25,602.23,603.07,178172
1771521300,603.07,604.49,602.65,603.42,151965
1771522200,603.38,603.67,602.84,602.94,126257
1771523100,603.01,603.02,601.15,601.46,301666
1771524000,601.46,602.92,601.2,602.76,190244
1771524900,602.76,602.77,600.73,601.705,259318
1771525800,601.67,602.06,601.16,601.6,116539
1771526700,601.57,603.15,601.57,602.98,126181
1771527600,602.96,603.09,602.31,602.55,106732
1771528500,602.54,603.14,601.84,602.16,80063
1771529400,602.18,602.58,600.9,601.32,163707
1771530300,601.35,601.8,600.82,601.569,185206
1771531200,601.535,602.47,601.53,601.88,114042
1771532100,601.89,602.21,601.44,601.68,96338
1771533000,601.67,602.39,601.57,602.18,142279
1771533900,602.2,603.55,602.1,603.48,423654
1771597800,600.11,605.73,599.24,605.17,678187
1771598700,605.18,605.93,603.42,604.43,382471
1771599600,604.56,608.96,603.56,605.27,913683
1771600500,605.28,607.9,603.65,606.39,449692
1771601400,606.39,608.62,604.79,608.44,327427
1771602300,608.46,610.05,607.62,609.835,333655
1771603200,609.86,610.35,608.7,608.83,180533
1771604100,608.83,609.05,606.42,606.48,334856
1771605000,606.47,609.62,606.23,609.24,251205
1771605900,609.22,610.12,609.15,609.35,224908
1771606800,609.35,609.63,606.54,606.58,325774
1771607700,606.58,606.58,604.09,605.24,370316
1771608600,605.27,606.34,604.92,606.09,290238
1771609500,606.17,608.03,605.74,607.81,409461
1771610400,607.8,608.09,606.79,607,249404
1771611300,607.02,607.05,605.26,606.15,353681
1771612200,606.19,608.82,605.28,608.68,549856
1771613100,608.66,609.91,608.1,609.3,339271
1771614000,609.38,609.81,608.39,608.47,221717
1771614900,608.46,609.02,607.91,608.25,110454
1771615800,608.29,608.84,607.81,607.9,136981
1771616700,607.93,608.52,607.42,607.49,134269
1771617600,607.49,608.82,607.36,608.61,172089
1771618500,608.59,608.64,607.33,607.46,120874
1771619400,607.5,608.44,607.41,608.44,116789
1771620300,608.42,608.9,607.84,608.79,715563
1771857000,606.58,608,604.17,604.19,673749
1771857900,604.12,606.2,603.57,604.96,386928
1771858800,604.9,605.87,603.22,604.02,518413
1771859700,604.05,605.35,603.65,603.98,256968
1771860600,603.96,604.66,602.66,602.93,294726
1771861500,602.93,603.48,600.75,600.85,358487
1771862400,600.86,601.17,599.05,599.41,471676
1771863300,599.37,601.74,599.05,601.66,428563
1771864200,601.66,601.94,601.03,601.38,181462
1771865100,601.27,601.5,600.47,600.65,139622
1771866000,600.6,601.33,600.43,600.63,159197
1771866900,600.6,601.28,600.6,600.855,84127
1771867800,600.84,600.91,599.28,599.84,280393
1771868700,599.86,601.14,599.68,600.89,190693
1771869600,600.87,601.94,600.75,601.84,146630
1771870500,601.84,602.7,601.76,602.46,191610
1771871400,602.45,602.67,601.66,601.85,145768
1771872300,601.85,602.23,600.29,600.465,195477
1771873200,600.49,601.14,600.34,600.85,198272
1771874100,600.85,601.08,600.04,600.18,119160
1771875000,600.17,600.54,599.42,599.76,269389
1771875900,599.76,600.19,599.43,599.56,229963
1771876800,599.55,599.93,599.305,599.43,162527
1771877700,599.45,600.16,599.44,599.97,170348
1771878600,599.97,601.05,599.92,600.52,233799
1771879500,600.54,601.52,600.06,601.4,729479
1771943400,602.37,604.96,599.74,604.93,896248
1771944300,604.95,606.22,603.75,604.11,698606
1771945200,604.05,605.22,602.74,603.88,436916
1771946100,603.87,607.43,603.59,607.35,467605
1771947000,607.35,607.83,606.78,607.5,313828
1771947900,607.51,607.54,606.31,606.53,171061
1771948800,606.51,608.21,606.48,607.9,270554
1771949700,607.86,608.05,606.98,607.44,158966
1771950600,607.415,607.46,606.36,606.86,122765
1771951500,606.83,608.04,606.77,607.76,173942
1771952400,607.78,608.91,607.61,608.43,202406
1771953300,608.42,608.86,608.13,608.53,147011
1771954200,608.53,608.75,608.03,608.1,156602
1771955100,608.08,608.63,607.87,608.2,146678
1771956000,608.19,608.99,608.04,608.15,162274
1771956900,608.125,608.17,607.47,607.56,200577
1771957800,607.57,608.31,607.38,608.01,236433
1771958700,608.015,608.13,607.62,607.8,144256
1771959600,607.78,607.98,607.3,607.43,197658
1771960500,607.45,607.46,606.82,607.16,215373
1771961400,607.15,607.82,607.09,607.57,235620
1771962300,607.56,608.45,607.43,607.61,294442
1771963200,607.61,607.78,607.11,607.18,240007
1771964100,607.19,607.68,607,607.07,317317
1771965000,607.07,607.86,606.98,607.84,304030
1771965900,607.8,608.82,607.65,607.84,513104
1772029800,611.11,613.91,611.01,613.76,700339
1772030700,613.76,615.65,613.73,615.48,594726
1772031600,615.48,615.88,614.55,614.635,277667
1772032500,614.63,615.41,614.06,615.26,363995
1772033400,615.27,615.44,614.1,614.41,260863
1772034300,614.42,614.79,613.61,614.38,313582
1772035200,614.34,614.69,614.07,614.42,218156
1772036100,614.43,614.575,614.05,614.46,142630
1772037000,614.47,615.12,614.32,614.96,194041
1772037900,614.96,615.22,614.8,614.86,146700
1772038800,614.87,615.44,614.73,615.41,220253
1772039700,615.42,615.42,614.95,614.98,129467
1772040600,614.97,615.43,614.82,615.28,154066
1772041500,615.27,615.78,615.21,615.72,175081
1772042400,615.74,615.82,615.48,615.55,134978
1772043300,615.54,615.58,615.34,615.41,106718
1772044200,615.39,615.78,615.31,615.71,165285
1772045100,615.71,615.82,615.65,615.71,85825
1772046000,615.7,616.26,615.685,616.08,165259
1772046900,616.07,616.35,616.03,616.17,114152
1772047800,616.18,616.37,616.07,616.08,119477
1772048700,616.08,616.31,616.04,616.121,96566
1772049600,616.12,616.32,616.05,616.2,109598
1772050500,616.2,616.28,615.94,616.11,167367
1772051400,616.1,616.47,615.75,616.3,381115
1772052300,616.3,616.86,616.23,616.54,932796
1772116200,615.53,615.59,612.72,613.73,1137133
1772117100,613.62,613.69,611.74,611.97,729370
1772118000,611.975,612.39,608.87,608.91,658084
1772118900,608.92,608.94,604.55,605.69,1113325
1772119800,605.63,607.29,603.98,607.05,806236
1772120700,607.11,607.95,606.805,607.3,573199
1772121600,607.32,608.51,606.97,608.41,285020
1772122500,608.43,609.35,607.97,608.72,308686
1772123400,608.725,608.97,607.22,607.34,206477
1772124300,607.36,607.99,606.19,606.41,275064
1772125200,606.41,607.51,606.34,606.51,222095
1772126100,606.5,606.74,606.17,606.52,253559
1772127000,606.51,607.48,605.89,605.94,213958
1772127900,605.94,606.16,605.19,605.72,201618
1772128800,605.71,605.83,604.57,605.07,259136
1772129700,605.02,605.72,604.66,605.35,184184
1772130600,605.35,607.62,605.07,607.28,409210
1772131500,607.29,608.03,606.75,607.3,186230
1772132400,607.3,609.01,607.01,608.72,260262
1772133300,608.77,609.36,608.25,608.45,223761
1772134200,608.44,609.16,608.23,608.83,178911
1772135100,608.83,609.66,608.73,608.81,223266
1772136000,608.78,609.55,608.15,608.16,162676
1772136900,608.11,608.56,607.87,607.97,215507
1772137800,607.98,609.03,607.93,608.86,238515
1772138700,608.85,609.34,608.25,609.28,654514
1772202600,602.95,605.23,602.19,603.67,782226
1772203500,603.67,605.96,603.05,604.6,409201
1772204400,604.54,607.32,604.23,606.35,715421
1772205300,606.38,607.4,605.58,606.78,354646
1772206200,606.78,607.63,605.72,607.47,246140
1772207100,607.44,607.9,605.63,607.07,187054
1772208000,607.075,607.97,606.11,607.22,264068
1772208900,607.17,607.78,606.38,606.69,182182
1772209800,606.685,607.7,605.86,605.92,161468
1772210700,605.92,607.59,605.83,606.72,138800
1772211600,606.72,608.32,606.42,606.52,268872
1772212500,606.51,606.66,605.05,606.32,148393
1772213400,606.33,607.29,605.66,605.85,269420
1772214300,605.89,606.335,605.4,606.14,98495
1772215200,606.13,606.37,605.35,605.39,92691
1772216100,605.38,605.53,604.44,605.31,153712
1772217000,605.28,605.8,604.8,605.3,105338
1772217900,605.29,605.62,604.7,605.1,105074
1772218800,605.07,606.48,605,605.29,165842
1772219700,605.3,605.58,605,605.2,101135
1772220600,605.21,605.5,604.42,604.65,122209
1772221500,604.71,605.125,604.55,604.91,69550
1772222400,604.89,606.68,604.88,606.67,182868
1772223300,606.68,607.53,606.6,606.93,203531
1772224200,606.9,607.08,605.58,605.9,246114
1772225100,605.9,608.03,605.77,607.38,994454
1772461800,598.86,604.74,598,603.59,998009
1772462700,603.57,605.05,602.94,604.12,391440
1772463600,604.12,606.25,602.78,605.869,475434
1772464500,605.88,606.23,604.07,604.67,287632
1772465400,604.67,606.08,603.72,606.08,350551
1772466300,606.05,606.48,604.56,605.66,231099
1772467200,605.67,607.27,604.94,606.89,351447
1772468100,606.9,606.9,603.95,604.32,243061
1772469000,604.31,607.97,604.17,607.83,340415
1772469900,607.84,608.56,607.41,608.3,270975
1772470800,608.28,608.48,607.7,608.25,176804
1772471700,608.23,609.36,608.22,608.62,219956
1772472600,608.59,608.87,608.15,608.66,168306
1772473500,608.63,609.33,608.4,609.1,191126
1772474400,609.095,609.3,608.419,608.72,143922
1772475300,608.67,608.75,607.86,608.38,169756
1772476200,608.4,608.48,607.52,608.06,171609
1772477100,607.94,607.99,606.76,606.85,173757
1772478000,606.87,608.81,606.73,608.7,184788
1772478900,608.72,609.66,608.71,609.43,311336
1772479800,609.44,609.87,609.23,609.36,284344
1772480700,609.37,609.92,609.37,609.51,175065
1772481600,609.5,609.7,606.54,606.74,634070
1772482500,606.73,608.02,606.28,606.71,440500
1772483400,606.74,607.9,606.61,607.72,298055
1772484300,607.7,609.05,607.47,608.04,1025287
1772548200,596.33,599.39,595.6,596.25,1095993
1772549100,596.23,598.19,595,595.2,784876
1772550000,595.19,596.96,594.55,595.5,704909
1772550900,595.49,595.94,591.87,592.05,730038
1772551800,592.02,594.78,591.98,593.39,707435
1772552700,593.33,594.49,592.409,594.21,568727
1772553600,594.2,597.6,593.93,597.24,635782
1772554500,597.24,598.89,597.17,598.33,441294
1772555400,598.32,599.14,596.99,599.01,575100
1772556300,599.01,600.9,598.97,599.6,513639
1772557200,599.6,600.08,598.39,599.25,336043
1772558100,599.24,600.57,598.66,600.41,265175
1772559000,600.39,600.48,597.93,600.13,357865
1772559900,600.08,600.24,598.48,598.88,273363
1772560800,598.84,600.38,598.84,599.79,353317
1772561700,599.79,602.03,599.74,601.44,334290
1772562600,601.43,603.49,601.33,602.78,380230
1772563500,602.79,603.31,602.03,602.71,290789
1772564400,602.72,603.04,601.04,601.92,293846
1772565300,601.97,602.77,601.58,601.73,173795
1772566200,601.76,603.29,600.539,603.17,547108
1772567100,603.23,603.96,601.93,602.42,346083
1772568000,602.45,603.23,602.09,602.12,240495
1772568900,602.1,602.46,601.31,602.29,284864
1772569800,602.3,602.92,601.67,601.96,268795
1772570700,601.955,602.249,600.74,601.72,644619
1772634600,604.16,606.93,603.73,604.09,612247
1772635500,603.99,606.26,603.44,605.72,337531
1772636400,605.75,607.85,605.051,607.11,363824
1772637300,607.12,611.12,607.06,610.99,409282
1772638200,610.98,611.17,609.1,609.11,299994
1772639100,609.11,610.82,608.55,610.72,259244
1772640000,610.7,611.45,609.05,609.34,303769
1772640900,609.36,610.55,608.9,610.19,200627
1772641800,610.18,611.68,609.99,611.48,285636
1772642700,611.5,611.74,610.98,611.13,232117
1772643600,611.18,611.82,610.87,611.42,112243
1772644500,611.41,611.63,610.81,610.86,106540
1772645400,610.86,611.81,610.2,611.31,138415
1772646300,611.34,612.01,611.26,611.71,154184
1772647200,611.72,612.05,611.47,611.6,105083
1772648100,611.58,611.85,611.03,611.76,92380
1772649000,611.8,612.81,611.8,612.49,180108
1772649900,612.48,612.82,611.97,612.29,138599
1772650800,612.31,612.87,612.16,612.69,124269
1772651700,612.69,612.84,612.215,612.34,123818
1772652600,612.335,612.62,612.07,612.26,105784
1772653500,612.27,612.5,611.99,612.2,131293
1772654400,612.22,612.361,611.23,611.29,126142
1772655300,611.3,611.37,610.66,611.32,129406
1772656200,611.29,611.72,610.96,611.66,99449
1772657100,611.64,611.67,610.42,610.56,737453
1772721000,607.4,610.76,607.38,609.08,504744
1772721900,609.06,612.27,608.64,612.25,448327
1772722800,612.21,612.76,610.81,612.01,353248
1772723700,612.03,612.04,607.55,608,297560
1772724600,608.03,609.46,606.06,608.77,393985
1772725500,608.77,610.07,608.55,609.71,198757
1772726400,609.7,609.95,606.7,607.41,252777
1772727300,607.4,608,606.31,606.99,258205
1772728200,607.03,608.64,606.9,607.85,148915
1772729100,607.94,609.03,607.94,608.77,191677
1772730000,608.79,610.69,607.9,608.48,365380
1772730900,608.51,608.51,606,606.1,307075
1772731800,605.99,606.34,603.76,604.1,418276
1772732700,604.07,604.13,602.6,603.08,356417
1772733600,603.05,605.01,602.88,604.8,355120
1772734500,604.74,605.05,602.48,602.72,261244
1772735400,602.7,604.565,602.26,604.33,207022
1772736300,604.32,604.4,602.32,603.23,190948
1772737200,603.19,604.31,602.97,604.2,184429
1772738100,604.19,604.83,603.25,603.86,168113
1772739000,603.82,604.14,602.73,604.14,193918
1772739900,604.11,604.87,603.46,604.27,153361
1772740800,604.25,606.17,603.54,605.77,415656
1772741700,605.8,607.6,605.4,606.64,248368
1772742600,606.63,607.72,606.32,606.95,239698
1772743500,606.95,609.12,606.4,608.9,984748
1772807400,600.34,601.45,598.54,600.22,794495
1772808300,600.16,601.7,599.11,600.46,330609
1772809200,600.48,603.02,599.85,602.88,436494
1772810100,602.87,603.8,602.14,603.64,276629
1772811000,603.61,605.34,603.38,603.98,315830
1772811900,603.98,605.13,601.94,604.5,316115
1772812800,604.51,605.5,603.5,603.68,183087
1772813700,603.63,604.62,602.86,604.13,140126
1772814600,604.17,604.88,603.01,604.24,139765
1772815500,604.25,605.88,604.13,604.98,160451
1772816400,605.03,605.99,603.62,603.9,137887
1772817300,603.93,604.77,602.91,603.4,104220
1772818200,603.41,603.7,601.735,602.36,139744
1772819100,602.36,603.7,602.36,602.7,147146
1772820000,602.7,605.4,602.6,605.22,231761
1772820900,605.225,605.45,603.44,603.825,160792
1772821800,603.79,604.51,603.22,604.03,151068
1772822700,604.11,604.23,602.86,603.09,149849
1772823600,603.09,604.37,602.85,604.1,215767
1772824500,604.1,604.22,602.67,603.53,287611
1772825400,603.51,604.02,602.72,603.03,240820
1772826300,603.01,603.43,602.45,603.27,207751
1772827200,603.23,604.35,601.29,601.91,368845
1772828100,601.9,602.41,599.3,599.55,238831
1772829000,599.54,600.87,598.33,600.2,546841
1772829900,600.14,600.71,599.48,599.84,708133
1773063000,594.2,596.44,592.32,593.011,638512
1773063900,592.97,593.87,591.33,592.735,674889
1773064800,592.7,595.25,591.6,592.39,716825
1773065700,592.43,595.06,592.04,593.48,434489
1773066600,593.44,596.69,593.39,596.69,439605
1773067500,596.7,597.88,596.56,597.06,382131
1773068400,597.08,598.51,597.07,598.27,303634
1773069300,598.33,599.48,597.84,599.33,273067
1773070200,599.31,599.34,598.09,598.445,208142
1773071100,598.48,599.68,598.26,599.28,209985
1773072000,599.325,600.23,599.049,599.79,227054
1773072900,599.8,601.36,599.09,600.409,233634
1773073800,600.47,601.78,599.53,601.58,301051
1773074700,601.58,601.845,600.77,600.88,234634
1773075600,600.89,600.97,599.81,600.31,222955
1773076500,600.28,600.33,598.38,598.565,310569
1773077400,598.525,598.78,597.65,597.835,273264
1773078300,597.83,598.97,597.8,598.49,175112
1773079200,598.5,599.42,598.47,599.17,169072
1773080100,599.16,600.26,598.98,599.46,224960
1773081000,599.42,600.68,599.38,600.32,304870
1773081900,600.32,600.84,599.46,599.58,244078
1773082800,599.56,600.2,599.23,599.88,211877
1773083700,599.87,606.94,599.72,606.77,1420331
1773084600,606.74,609.26,605.36,607.13,1192357
1773085500,607.16,608.35,606.41,607.755,1167465
1773149400,607.78,609.97,607.05,608.72,788422
1773150300,608.71,609.35,606.75,607.2,294717
1773151200,607.19,607.97,605.48,606.349,446957
1773152100,606.32,608.62,605.42,608.12,426981
1773153000,608.12,610.83,608.08,610.5,439334
1773153900,610.5,611.66,610.06,611.66,321407
1773154800,611.64,612.4,610.86,611.02,366073
1773155700,611.04,612.29,610.98,611.47,218437
1773156600,611.47,612.151,610.66,611.63,194477
1773157500,611.62,611.95,610.97,611.6,193435
1773158400,611.61,611.63,609.98,610.79,223495
1773159300,610.74,611.92,610.62,611.17,284796
1773160200,611.23,611.97,611.21,611.91,179896
1773161100,611.91,612.09,610.87,611.77,228728
1773162000,611.77,612.36,611.55,611.77,201777
1773162900,611.84,613.28,611.8,613.17,250739
1773163800,613.13,613.14,610.5,611.26,392246
1773164700,611.31,612.57,611.14,612.2,193349
1773165600,612.17,612.4,608.92,608.96,358123
1773166500,608.96,610.54,607.73,609.68,715045
1773167400,609.62,610.64,608.65,608.97,285459
1773168300,608.91,610.12,608.66,608.74,162485
1773169200,608.74,609.3,608.25,609.17,279135
1773170100,609.17,609.79,607.7,607.72,371206
1773171000,607.74,608.83,606.98,607.86,420710
1773171900,607.83,608.16,606.57,607.65,670092
1773235800,608.95,610.87,608.95,609.76,517446
1773236700,609.78,610.7,608.46,610.5,357218
1773237600,610.5,612.43,609.5,610.59,505006
1773238500,610.55,610.77,610.53,610.61,2281